Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
EURO STOXX Total Market Retail
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| EURO STOXX Total Market Retail | 177.3 | 69.8 | 3.7 | 0.3 | 53.6 | 0.0 | 76.8 | 0.0 | 1.1 |
| EURO STOXX Total Market | 9,459.5 | 6,723.0 | 8.5 | 1.1 | 355.8 | 0.0 | 5.3 | 0.0 | 2.5 |
Supersector weighting (top 10)
| Retail | 100.0 |
|---|
Country weighting
| Spain | 76.8 |
|---|---|
| Germany | 15.6 |
| France | 4.1 |
| Finland | 3.2 |
| Italy | 0.2 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| EURO STOXX Total Market Retail | -0.9 | 0.9 | -1.2 | 78.8 | 31.8 | N/A | N/A | -1.3 | 21.7 | 5.8 |
| EURO STOXX Total Market | 0.3 | 21.3 | 22.9 | 50.4 | 70.4 | N/A | N/A | 23.4 | 14.8 | 11.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO STOXX Total Market Retail | N/A | N/A | 22.0 | 20.3 | 22.6 | N/A | N/A | -0.1 | 0.8 | 0.2 |
| EURO STOXX Total Market | N/A | N/A | 15.5 | 13.8 | 15.7 | N/A | N/A | 1.3 | 0.8 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO STOXX Total Market Retail | 0.8 | 0.6 | 0.6 | 0.7 | 0.7 | 13.8 | 16.7 | 17.3 | 15.0 | 15.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO STOXX Total Market Retail | 1.2 | 0.9 | 0.9 | 1.0 | 1.1 | -1.1 | -1.2 | -1.3 | 0.4 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 28, 2025
SUPERSECTOR INDICES
EURO STOXX Total Market Retail
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| EURO STOXX Total Market Retail | 25.0 | 23.5 | 24.1 | 23.2 | 4.6 | 1.7 | 1.5 | 25.1 |
| EURO STOXX Total Market | 16.8 | 16.5 | 14.7 | 15.8 | 2.0 | 3.0 | 1.2 | 1.2 |
Performance and annual returns
| EURO STOXX Total Market Retail | |
|---|---|
| 694137600000 | 112.41 |
| 694310400000 | 113.13 |
| 694396800000 | 111.99 |
| 694656000000 | 114.29 |
| 694742400000 | 113.89 |
| 694828800000 | 112.95 |
| 694915200000 | 113.54 |
| 695001600000 | 115.15 |
| 695260800000 | 115.59 |
| 695347200000 | 115.65 |
| 695433600000 | 117.05 |
| 695520000000 | 117.26 |
| 695606400000 | 116.17 |
| 695865600000 | 116.55 |
| 695952000000 | 116.75 |
| 696038400000 | 116.23 |
| 696124800000 | 116.03 |
| 696211200000 | 116.42 |
| 696470400000 | 118.15 |
| 696556800000 | 117.97 |
| 696643200000 | 117.85 |
| 696729600000 | 117.89 |
| 696816000000 | 117.5 |
| 697075200000 | 118.68 |
| 697161600000 | 118.09 |
| 697248000000 | 120.35 |
| 697334400000 | 120.33 |
| 697420800000 | 121.89 |
| 697680000000 | 120.06 |
| 697766400000 | 120.67 |
| 697852800000 | 121.44 |
| 697939200000 | 122.03 |
| 698025600000 | 122.01 |
| 698284800000 | 121.96 |
| 698371200000 | 123.05 |
| 698457600000 | 122.21 |
| 698544000000 | 122.82 |
| 698630400000 | 122.69 |
| 698889600000 | 123.31 |
| 698976000000 | 122.38 |
| 699062400000 | 124.4 |
| 699148800000 | 125.12 |
| 699235200000 | 125.7 |
| 699494400000 | 126.38 |
| 699580800000 | 126.52 |
| 699667200000 | 127.94 |
| 699753600000 | 127.01 |
| 699840000000 | 127.15 |
| 700099200000 | 126.83 |
| 700185600000 | 126.85 |
| 700272000000 | 126.62 |
| 700358400000 | 126.05 |
| 700444800000 | 126.32 |
| 700704000000 | 125.91 |
| 700790400000 | 125.87 |
| 700876800000 | 126.07 |
| 700963200000 | 126.14 |
| 701049600000 | 127.23 |
| 701308800000 | 126.42 |
| 701395200000 | 126.05 |
| 701481600000 | 126.98 |
| 701568000000 | 127.33 |
| 701654400000 | 126.9 |
| 701913600000 | 127.54 |
| 702000000000 | 128.18 |
| 702086400000 | 128.2 |
| 702172800000 | 128.31 |
| 702259200000 | 128.49 |
| 702518400000 | 128.92 |
| 702604800000 | 129.12 |
| 702691200000 | 126.94 |
| 702777600000 | 126.07 |
| 702864000000 | 127.53 |
| 703123200000 | 126.99 |
| 703209600000 | 126.89 |
| 703296000000 | 128.2 |
| 703382400000 | 127.02 |
| 703468800000 | 126.96 |
| 703728000000 | 128.68 |
| 703814400000 | 128.56 |
| 703900800000 | 128.4 |
| 703987200000 | 128.18 |
| 704073600000 | 127.94 |
| 704332800000 | 127.95 |
| 704419200000 | 127.17 |
| 704505600000 | 127.68 |
| 704592000000 | 127.4 |
| 704678400000 | 127.03 |
| 704937600000 | 127.3 |
| 705024000000 | 128.55 |
| 705110400000 | 128.68 |
| 705196800000 | 128.61 |
| 705283200000 | 129.03 |
| 705542400000 | 129.3 |
| 705628800000 | 129.11 |
| 705715200000 | 128.83 |
| 705801600000 | 128.67 |
| 705888000000 | 129.8 |
| 706147200000 | 129.58 |
| 706233600000 | 129.36 |
| 706320000000 | 129.86 |
| 706406400000 | 129.68 |
| 706492800000 | 130.55 |
| 706752000000 | 130.76 |
| 706838400000 | 129.82 |
| 706924800000 | 129.1 |
| 707011200000 | 129.02 |
| 707097600000 | 129.42 |
| 707356800000 | 129.19 |
| 707443200000 | 128.87 |
| 707529600000 | 128.14 |
| 707616000000 | 128.28 |
| 707702400000 | 128.43 |
| 707961600000 | 128.29 |
| 708048000000 | 128.11 |
| 708134400000 | 128.23 |
| 708220800000 | 127.09 |
| 708307200000 | 127.04 |
| 708566400000 | 126.27 |
| 708652800000 | 126.2 |
| 708739200000 | 126.3 |
| 708825600000 | 125.91 |
| 708912000000 | 125.87 |
| 709171200000 | 125.57 |
| 709257600000 | 125.79 |
| 709344000000 | 126.05 |
| 709430400000 | 125.56 |
| 709516800000 | 126.08 |
| 709776000000 | 124.94 |
| 709862400000 | 125.14 |
| 709948800000 | 123.98 |
| 710035200000 | 125.21 |
| 710121600000 | 124.31 |
| 710380800000 | 123.69 |
| 710467200000 | 123.87 |
| 710553600000 | 123.41 |
| 710640000000 | 123.98 |
| 710726400000 | 125.07 |
| 710985600000 | 123.76 |
| 711072000000 | 123.86 |
| 711158400000 | 124.4 |
| 711244800000 | 124.56 |
| 711331200000 | 122.46 |
| 711590400000 | 119.85 |
| 711676800000 | 121.18 |
| 711763200000 | 119.78 |
| 711849600000 | 119.08 |
| 711936000000 | 117.28 |
| 712195200000 | 118.02 |
| 712281600000 | 118.84 |
| 712368000000 | 119.71 |
| 712454400000 | 120.95 |
| 712540800000 | 120.02 |
| 712800000000 | 119.49 |
| 712886400000 | 119.88 |
| 712972800000 | 119.71 |
| 713059200000 | 120.39 |
| 713145600000 | 120.12 |
| 713404800000 | 119.58 |
| 713491200000 | 117.51 |
| 713577600000 | 116.43 |
| 713664000000 | 115.45 |
| 713750400000 | 116.45 |
| 714009600000 | 116.62 |
| 714096000000 | 116.03 |
| 714182400000 | 116.31 |
| 714268800000 | 115.79 |
| 714355200000 | 116.76 |
| 714614400000 | 114.13 |
| 714700800000 | 112.67 |
| 714787200000 | 112.37 |
| 714873600000 | 113.29 |
| 714960000000 | 113.52 |
| 715219200000 | 113.88 |
| 715305600000 | 112.82 |
| 715392000000 | 112.18 |
| 715478400000 | 113.86 |
| 715564800000 | 112.2 |
| 715824000000 | 109.55 |
| 715910400000 | 109.71 |
| 715996800000 | 108.51 |
| 716083200000 | 108.39 |
| 716169600000 | 109.12 |
| 716428800000 | 112.88 |
| 716515200000 | 111.16 |
| 716601600000 | 113.79 |
| 716688000000 | 112.13 |
| 716774400000 | 114.43 |
| 717033600000 | 112.18 |
| 717120000000 | 113.17 |
| 717206400000 | 112.81 |
| 717292800000 | 113.26 |
| 717379200000 | 112.65 |
| 717638400000 | 110.63 |
| 717724800000 | 110.73 |
| 717811200000 | 110.21 |
| 717897600000 | 109.55 |
| 717984000000 | 111.62 |
| 718243200000 | 106.54 |
| 718329600000 | 107.8 |
| 718416000000 | 108.02 |
| 718502400000 | 109.15 |
| 718588800000 | 110.53 |
| 718848000000 | 111.75 |
| 718934400000 | 111.42 |
| 719020800000 | 110.99 |
| 719107200000 | 111.03 |
| 719193600000 | 112.04 |
| 719452800000 | 111.49 |
| 719539200000 | 114.09 |
| 719625600000 | 112.78 |
| 719712000000 | 113.94 |
| 719798400000 | 115.49 |
| 720057600000 | 115.78 |
| 720144000000 | 115.68 |
| 720230400000 | 115.49 |
| 720316800000 | 114.65 |
| 720403200000 | 114.56 |
| 720662400000 | 114.36 |
| 720748800000 | 115.13 |
| 720835200000 | 115.56 |
| 720921600000 | 115.43 |
| 721008000000 | 114.6 |
| 721267200000 | 114.9 |
| 721353600000 | 116.32 |
| 721440000000 | 116.54 |
| 721526400000 | 117.4 |
| 721612800000 | 118.2 |
| 721872000000 | 118.02 |
| 721958400000 | 118.19 |
| 722044800000 | 118.24 |
| 722131200000 | 117.1 |
| 722217600000 | 116.04 |
| 722476800000 | 115.69 |
| 722563200000 | 116.66 |
| 722649600000 | 116.74 |
| 722736000000 | 116.16 |
| 722822400000 | 117.14 |
| 723081600000 | 116.63 |
| 723168000000 | 116.32 |
| 723254400000 | 116.13 |
| 723340800000 | 116.49 |
| 723427200000 | 115.37 |
| 723686400000 | 115.68 |
| 723772800000 | 115.07 |
| 723859200000 | 114.39 |
| 723945600000 | 113.32 |
| 724032000000 | 113.28 |
| 724291200000 | 112.35 |
| 724377600000 | 111.89 |
| 724464000000 | 110.42 |
| 724550400000 | 111.14 |
| 724636800000 | 112 |
| 724896000000 | 113.58 |
| 724982400000 | 114.85 |
| 725068800000 | 115 |
| 725155200000 | 116.28 |
| 725241600000 | 116.33 |
| 725500800000 | 115.8 |
| 725587200000 | 116.48 |
| 725673600000 | 116.04 |
| 725760000000 | 116.25 |
| 726105600000 | 115 |
| 726192000000 | 115.96 |
| 726278400000 | 116.14 |
| 726364800000 | 116 |
| 726451200000 | 114.88 |
| 726710400000 | 113.52 |
| 726796800000 | 114.07 |
| 726883200000 | 113.86 |
| 726969600000 | 114.11 |
| 727056000000 | 115.12 |
| 727315200000 | 115.92 |
| 727401600000 | 116.17 |
| 727488000000 | 115.68 |
| 727574400000 | 116.18 |
| 727660800000 | 116.72 |
| 727920000000 | 115.5 |
| 728006400000 | 116.71 |
| 728092800000 | 116.45 |
| 728179200000 | 116.51 |
| 728265600000 | 116.57 |
| 728524800000 | 117.18 |
| 728611200000 | 117.29 |
| 728697600000 | 119.03 |
| 728784000000 | 119 |
| 728870400000 | 121.25 |
| 729129600000 | 121.69 |
| 729216000000 | 121.33 |
| 729302400000 | 121.81 |
| 729388800000 | 121.83 |
| 729475200000 | 120.95 |
| 729734400000 | 122.1 |
| 729820800000 | 122.13 |
| 729907200000 | 122.07 |
| 729993600000 | 123.63 |
| 730080000000 | 123.78 |
| 730339200000 | 124.51 |
| 730425600000 | 123.58 |
| 730512000000 | 123.64 |
| 730598400000 | 123.77 |
| 730684800000 | 125.35 |
| 730944000000 | 126.3 |
| 731030400000 | 126.43 |
| 731116800000 | 126.83 |
| 731203200000 | 126 |
| 731289600000 | 126.98 |
| 731548800000 | 127.45 |
| 731635200000 | 128.11 |
| 731721600000 | 128.67 |
| 731808000000 | 128.46 |
| 731894400000 | 127.56 |
| 732153600000 | 128.7 |
| 732240000000 | 128.33 |
| 732326400000 | 127.72 |
| 732412800000 | 127.36 |
| 732499200000 | 127.76 |
| 732758400000 | 126.29 |
| 732844800000 | 127.54 |
| 732931200000 | 127.24 |
| 733017600000 | 127.56 |
| 733104000000 | 128.8 |
| 733363200000 | 129.49 |
| 733449600000 | 128.85 |
| 733536000000 | 128.98 |
| 733622400000 | 128.89 |
| 733708800000 | 128.04 |
| 733968000000 | 128 |
| 734054400000 | 128.99 |
| 734140800000 | 129.07 |
| 734227200000 | 129.57 |
| 734313600000 | 129.19 |
| 734572800000 | 128.96 |
| 734659200000 | 130.24 |
| 734745600000 | 129.96 |
| 734832000000 | 129.46 |
| 734918400000 | 129.26 |
| 735177600000 | 129.79 |
| 735264000000 | 129.16 |
| 735350400000 | 128.76 |
| 735436800000 | 128.58 |
| 735523200000 | 128.19 |
| 735782400000 | 127.32 |
| 735868800000 | 128.09 |
| 735955200000 | 127.79 |
| 736041600000 | 127.59 |
| 736128000000 | 128.02 |
| 736387200000 | 128.13 |
| 736473600000 | 128.09 |
| 736560000000 | 128.07 |
| 736646400000 | 128.53 |
| 736732800000 | 127.65 |
| 736992000000 | 127.84 |
| 737078400000 | 128.12 |
| 737164800000 | 128.95 |
| 737251200000 | 128.73 |
| 737337600000 | 127.69 |
| 737596800000 | 127.24 |
| 737683200000 | 127.86 |
| 737769600000 | 127.39 |
| 737856000000 | 127.29 |
| 737942400000 | 127.07 |
| 738201600000 | 127.36 |
| 738288000000 | 128.15 |
| 738374400000 | 128.15 |
| 738460800000 | 128.61 |
| 738547200000 | 128.3 |
| 738806400000 | 128.44 |
| 738892800000 | 127.59 |
| 738979200000 | 127.67 |
| 739065600000 | 127.33 |
| 739152000000 | 127.56 |
| 739411200000 | 128.13 |
| 739497600000 | 128.81 |
| 739584000000 | 129.45 |
| 739670400000 | 129.85 |
| 739756800000 | 130.07 |
| 740016000000 | 129.98 |
| 740102400000 | 129.26 |
| 740188800000 | 129.9 |
| 740275200000 | 129.67 |
| 740361600000 | 130.07 |
| 740620800000 | 129.99 |
| 740707200000 | 131.84 |
| 740793600000 | 131.78 |
| 740880000000 | 131.16 |
| 740966400000 | 131.3 |
| 741225600000 | 131.5 |
| 741312000000 | 130.75 |
| 741398400000 | 130.96 |
| 741484800000 | 131.17 |
| 741571200000 | 130.66 |
| 741830400000 | 130.84 |
| 741916800000 | 130.94 |
| 742003200000 | 131.46 |
| 742089600000 | 133.52 |
| 742176000000 | 133.98 |
| 742435200000 | 134.18 |
| 742521600000 | 134.28 |
| 742608000000 | 134.31 |
| 742694400000 | 134.99 |
| 742780800000 | 134.59 |
| 743040000000 | 134.8 |
| 743126400000 | 134.48 |
| 743212800000 | 133.66 |
| 743299200000 | 133.99 |
| 743385600000 | 134.79 |
| 743644800000 | 134.93 |
| 743731200000 | 135.11 |
| 743817600000 | 135.21 |
| 743904000000 | 136.12 |
| 743990400000 | 138.15 |
| 744249600000 | 138.79 |
| 744336000000 | 139.44 |
| 744422400000 | 140.52 |
| 744508800000 | 140.27 |
| 744595200000 | 140.66 |
| 744854400000 | 140.1 |
| 744940800000 | 139.42 |
| 745027200000 | 140.59 |
| 745113600000 | 139.78 |
| 745200000000 | 139.71 |
| 745459200000 | 139.75 |
| 745545600000 | 139.74 |
| 745632000000 | 140.67 |
| 745718400000 | 140.92 |
| 745804800000 | 140.14 |
| 746064000000 | 139.06 |
| 746150400000 | 139.45 |
| 746236800000 | 141.81 |
| 746323200000 | 141.59 |
| 746409600000 | 140.92 |
| 746668800000 | 141.13 |
| 746755200000 | 141.4 |
| 746841600000 | 140.09 |
| 746928000000 | 140.59 |
| 747014400000 | 141.32 |
| 747273600000 | 140.27 |
| 747360000000 | 140.05 |
| 747446400000 | 138.89 |
| 747532800000 | 140.08 |
| 747619200000 | 140.75 |
| 747878400000 | 141.15 |
| 747964800000 | 142.85 |
| 748051200000 | 141.28 |
| 748137600000 | 140.63 |
| 748224000000 | 141.67 |
| 748483200000 | 142.14 |
| 748569600000 | 141.61 |
| 748656000000 | 141.51 |
| 748742400000 | 141.2 |
| 748828800000 | 141.88 |
| 749088000000 | 143.11 |
| 749174400000 | 143.65 |
| 749260800000 | 143.53 |
| 749347200000 | 143.82 |
| 749433600000 | 144.31 |
| 749692800000 | 145.1 |
| 749779200000 | 147.13 |
| 749865600000 | 148.22 |
| 749952000000 | 148.37 |
| 750038400000 | 149.82 |
| 750297600000 | 148.58 |
| 750384000000 | 147.39 |
| 750470400000 | 147.55 |
| 750556800000 | 147.37 |
| 750643200000 | 148.86 |
| 750902400000 | 149.99 |
| 750988800000 | 149.49 |
| 751075200000 | 150.67 |
| 751161600000 | 152.05 |
| 751248000000 | 153.9 |
| 751507200000 | 154.64 |
| 751593600000 | 154.51 |
| 751680000000 | 153.05 |
| 751766400000 | 152.95 |
| 751852800000 | 153.34 |
| 752112000000 | 153.44 |
| 752198400000 | 154.33 |
| 752284800000 | 154.07 |
| 752371200000 | 153.28 |
| 752457600000 | 150.98 |
| 752716800000 | 151.66 |
| 752803200000 | 151.77 |
| 752889600000 | 151.28 |
| 752976000000 | 151.36 |
| 753062400000 | 151.14 |
| 753321600000 | 151.91 |
| 753408000000 | 153.45 |
| 753494400000 | 154.25 |
| 753580800000 | 154.96 |
| 753667200000 | 154 |
| 753926400000 | 151.22 |
| 754012800000 | 150.57 |
| 754099200000 | 150.49 |
| 754185600000 | 151.7 |
| 754272000000 | 152.29 |
| 754531200000 | 151.84 |
| 754617600000 | 151.95 |
| 754704000000 | 153.34 |
| 754790400000 | 154.02 |
| 754876800000 | 155.59 |
| 755136000000 | 155.8 |
| 755222400000 | 155.76 |
| 755308800000 | 157.05 |
| 755395200000 | 158.32 |
| 755481600000 | 158.57 |
| 755740800000 | 159.29 |
| 755827200000 | 158.38 |
| 755913600000 | 157.72 |
| 756000000000 | 158.23 |
| 756086400000 | 159.82 |
| 756345600000 | 160.98 |
| 756432000000 | 162.44 |
| 756518400000 | 163.23 |
| 756604800000 | 164.37 |
| 756691200000 | 164.61 |
| 756950400000 | 165.28 |
| 757036800000 | 164.55 |
| 757123200000 | 165.95 |
| 757209600000 | 166.13 |
| 757296000000 | 166.37 |
| 757555200000 | 166.23 |
| 757641600000 | 165.27 |
| 757728000000 | 164.33 |
| 757814400000 | 165.49 |
| 757900800000 | 165.73 |
| 758160000000 | 166.49 |
| 758246400000 | 167.2 |
| 758332800000 | 166.14 |
| 758419200000 | 164.27 |
| 758505600000 | 164.95 |
| 758764800000 | 165.29 |
| 758851200000 | 165.84 |
| 758937600000 | 167.32 |
| 759024000000 | 166.27 |
| 759110400000 | 165.03 |
| 759369600000 | 165.37 |
| 759456000000 | 166.8 |
| 759542400000 | 168 |
| 759628800000 | 168.95 |
| 759715200000 | 170.27 |
| 759974400000 | 171.13 |
| 760060800000 | 170.64 |
| 760147200000 | 171.16 |
| 760233600000 | 169.91 |
| 760320000000 | 169.79 |
| 760579200000 | 166.87 |
| 760665600000 | 168.24 |
| 760752000000 | 168.52 |
| 760838400000 | 167.92 |
| 760924800000 | 166.94 |
| 761184000000 | 165.49 |
| 761270400000 | 165.84 |
| 761356800000 | 165.86 |
| 761443200000 | 166.13 |
| 761529600000 | 166.09 |
| 761788800000 | 164.57 |
| 761875200000 | 164.98 |
| 761961600000 | 165.99 |
| 762048000000 | 163.68 |
| 762134400000 | 163.49 |
| 762393600000 | 165.86 |
| 762480000000 | 163.67 |
| 762566400000 | 160.28 |
| 762652800000 | 160.99 |
| 762739200000 | 161.75 |
| 762998400000 | 164.19 |
| 763084800000 | 165.18 |
| 763171200000 | 164.13 |
| 763257600000 | 164.54 |
| 763344000000 | 163.31 |
| 763603200000 | 165.05 |
| 763689600000 | 166.1 |
| 763776000000 | 166.8 |
| 763862400000 | 168.1 |
| 763948800000 | 167.87 |
| 764208000000 | 167.11 |
| 764294400000 | 166.45 |
| 764380800000 | 166.63 |
| 764467200000 | 165.16 |
| 764553600000 | 164.86 |
| 764812800000 | 164.9 |
| 764899200000 | 165.64 |
| 764985600000 | 163.54 |
| 765072000000 | 163.77 |
| 765158400000 | 163.79 |
| 765417600000 | 163.47 |
| 765504000000 | 163.56 |
| 765590400000 | 164.26 |
| 765676800000 | 163.65 |
| 765763200000 | 164.48 |
| 766022400000 | 165.79 |
| 766108800000 | 164.69 |
| 766195200000 | 165 |
| 766281600000 | 164.57 |
| 766368000000 | 164.83 |
| 766627200000 | 164.86 |
| 766713600000 | 164.19 |
| 766800000000 | 163.17 |
| 766886400000 | 163.42 |
| 766972800000 | 165.73 |
| 767232000000 | 164.9 |
| 767318400000 | 165.8 |
| 767404800000 | 166.74 |
| 767491200000 | 168.29 |
| 767577600000 | 168.4 |
| 767836800000 | 169.12 |
| 767923200000 | 169.2 |
| 768009600000 | 168.09 |
| 768096000000 | 167.43 |
| 768182400000 | 168.2 |
| 768441600000 | 166.68 |
| 768528000000 | 167.31 |
| 768614400000 | 167.76 |
| 768700800000 | 167.9 |
| 768787200000 | 167.68 |
| 769046400000 | 168.48 |
| 769132800000 | 168.6 |
| 769219200000 | 169.14 |
| 769305600000 | 168.73 |
| 769392000000 | 168.56 |
| 769651200000 | 168.38 |
| 769737600000 | 166.58 |
| 769824000000 | 164.91 |
| 769910400000 | 164.26 |
| 769996800000 | 163.08 |
| 770256000000 | 163.06 |
| 770342400000 | 162.33 |
| 770428800000 | 160.1 |
| 770515200000 | 160.65 |
| 770601600000 | 161.61 |
| 770860800000 | 162.47 |
| 770947200000 | 161.92 |
| 771033600000 | 162.45 |
| 771120000000 | 161.56 |
| 771206400000 | 162.52 |
| 771465600000 | 159.56 |
| 771552000000 | 158.94 |
| 771638400000 | 158.11 |
| 771724800000 | 156.11 |
| 771811200000 | 154.38 |
| 772070400000 | 151.2 |
| 772156800000 | 151.7 |
| 772243200000 | 152.58 |
| 772329600000 | 153.95 |
| 772416000000 | 152.1 |
| 772675200000 | 152.36 |
| 772761600000 | 153.36 |
| 772848000000 | 154 |
| 772934400000 | 153.26 |
| 773020800000 | 152.88 |
| 773280000000 | 153.14 |
| 773366400000 | 152.22 |
| 773452800000 | 152.14 |
| 773539200000 | 152.85 |
| 773625600000 | 153.15 |
| 773884800000 | 154.39 |
| 773971200000 | 153.6 |
| 774057600000 | 155.08 |
| 774144000000 | 154.95 |
| 774230400000 | 155.58 |
| 774489600000 | 157.2 |
| 774576000000 | 158.13 |
| 774662400000 | 158.35 |
| 774748800000 | 158.93 |
| 774835200000 | 158.73 |
| 775094400000 | 159.8 |
| 775180800000 | 160.93 |
| 775267200000 | 160.68 |
| 775353600000 | 160.32 |
| 775440000000 | 160.97 |
| 775699200000 | 161.81 |
| 775785600000 | 164.01 |
| 775872000000 | 164.09 |
| 775958400000 | 164.17 |
| 776044800000 | 164.69 |
| 776304000000 | 164.99 |
| 776390400000 | 163.55 |
| 776476800000 | 163.29 |
| 776563200000 | 163.8 |
| 776649600000 | 162.31 |
| 776908800000 | 162.27 |
| 776995200000 | 162.86 |
| 777081600000 | 163.83 |
| 777168000000 | 163.79 |
| 777254400000 | 164.22 |
| 777513600000 | 163.29 |
| 777600000000 | 164.14 |
| 777686400000 | 165.39 |
| 777772800000 | 166.47 |
| 777859200000 | 168.37 |
| 778118400000 | 168.87 |
| 778204800000 | 168.92 |
| 778291200000 | 168.64 |
| 778377600000 | 167.66 |
| 778464000000 | 168.95 |
| 778723200000 | 168.3 |
| 778809600000 | 166.91 |
| 778896000000 | 167.39 |
| 778982400000 | 167.57 |
| 779068800000 | 167.33 |
| 779328000000 | 166.97 |
| 779414400000 | 167.27 |
| 779500800000 | 166.78 |
| 779587200000 | 168.33 |
| 779673600000 | 166.61 |
| 779932800000 | 165.81 |
| 780019200000 | 164.83 |
| 780105600000 | 163.49 |
| 780192000000 | 163.59 |
| 780278400000 | 164.55 |
| 780537600000 | 163.61 |
| 780624000000 | 163.54 |
| 780710400000 | 164.27 |
| 780796800000 | 162.65 |
| 780883200000 | 162.42 |
| 781142400000 | 161.21 |
| 781228800000 | 161.27 |
| 781315200000 | 159 |
| 781401600000 | 160.15 |
| 781488000000 | 159.94 |
| 781747200000 | 161.83 |
| 781833600000 | 163.11 |
| 781920000000 | 163.88 |
| 782006400000 | 165.93 |
| 782092800000 | 165.96 |
| 782352000000 | 166.62 |
| 782438400000 | 166.05 |
| 782524800000 | 165.06 |
| 782611200000 | 165.16 |
| 782697600000 | 164.42 |
| 782956800000 | 164.65 |
| 783043200000 | 163.1 |
| 783129600000 | 162.8 |
| 783216000000 | 162.74 |
| 783302400000 | 164.4 |
| 783561600000 | 164.84 |
| 783648000000 | 164.76 |
| 783734400000 | 163.76 |
| 783820800000 | 165.14 |
| 783907200000 | 164.89 |
| 784166400000 | 163.35 |
| 784252800000 | 164.66 |
| 784339200000 | 166.01 |
| 784425600000 | 163.37 |
| 784512000000 | 163.09 |
| 784771200000 | 163.12 |
| 784857600000 | 164.66 |
| 784944000000 | 163.91 |
| 785030400000 | 163.05 |
| 785116800000 | 162.76 |
| 785376000000 | 163.1 |
| 785462400000 | 162.17 |
| 785548800000 | 160.55 |
| 785635200000 | 161.24 |
| 785721600000 | 161.66 |
| 785980800000 | 161.65 |
| 786067200000 | 161.77 |
| 786153600000 | 162.77 |
| 786240000000 | 162.64 |
| 786326400000 | 163.17 |
| 786585600000 | 162.44 |
| 786672000000 | 161.68 |
| 786758400000 | 161.72 |
| 786844800000 | 160.4 |
| 786931200000 | 159.72 |
| 787190400000 | 159.65 |
| 787276800000 | 159.53 |
| 787363200000 | 159.67 |
| 787449600000 | 159.9 |
| 787536000000 | 160.09 |
| 787795200000 | 160.75 |
| 787881600000 | 160.3 |
| 787968000000 | 161.51 |
| 788054400000 | 162.51 |
| 788140800000 | 162.25 |
| 788400000000 | 162.37 |
| 788486400000 | 162.52 |
| 788572800000 | 163.1 |
| 788659200000 | 161.04 |
| 788745600000 | 161.58 |
| 789004800000 | 160.97 |
| 789091200000 | 161.2 |
| 789177600000 | 161.41 |
| 789264000000 | 160.23 |
| 789350400000 | 159.9 |
| 789609600000 | 159.57 |
| 789696000000 | 159.5 |
| 789782400000 | 159.26 |
| 789868800000 | 158.8 |
| 789955200000 | 157.38 |
| 790214400000 | 157.74 |
| 790300800000 | 157.08 |
| 790387200000 | 157.55 |
| 790473600000 | 157.13 |
| 790560000000 | 155.51 |
| 790819200000 | 153.81 |
| 790905600000 | 153.49 |
| 790992000000 | 154.49 |
| 791078400000 | 154.19 |
| 791164800000 | 154.38 |
| 791424000000 | 154.67 |
| 791510400000 | 154.1 |
| 791596800000 | 155.44 |
| 791683200000 | 155.69 |
| 791769600000 | 157.1 |
| 792028800000 | 158.85 |
| 792115200000 | 159.71 |
| 792201600000 | 159.52 |
| 792288000000 | 160.86 |
| 792374400000 | 161.26 |
| 792633600000 | 160.87 |
| 792720000000 | 160.74 |
| 792806400000 | 161.53 |
| 792892800000 | 159.75 |
| 792979200000 | 159.58 |
| 793238400000 | 157.82 |
| 793324800000 | 158.3 |
| 793411200000 | 157.69 |
| 793497600000 | 159.11 |
| 793584000000 | 158.89 |
| 793843200000 | 158.96 |
| 793929600000 | 158.47 |
| 794016000000 | 160.15 |
| 794102400000 | 160.08 |
| 794188800000 | 159.89 |
| 794448000000 | 159.18 |
| 794534400000 | 158.43 |
| 794620800000 | 157.46 |
| 794707200000 | 156.78 |
| 794793600000 | 158.58 |
| 795052800000 | 158.37 |
| 795139200000 | 159.9 |
| 795225600000 | 160.45 |
| 795312000000 | 161.4 |
| 795398400000 | 163.79 |
| 795657600000 | 165.06 |
| 795744000000 | 164.99 |
| 795830400000 | 166.13 |
| 795916800000 | 165.45 |
| 796003200000 | 166.38 |
| 796262400000 | 167.07 |
| 796348800000 | 165.65 |
| 796435200000 | 166.02 |
| 796521600000 | 167.97 |
| 796608000000 | 168.12 |
| 796867200000 | 168.04 |
| 796953600000 | 168.42 |
| 797040000000 | 168.59 |
| 797126400000 | 170.34 |
| 797212800000 | 170.12 |
| 797472000000 | 169.61 |
| 797558400000 | 170.02 |
| 797644800000 | 170.65 |
| 797731200000 | 170.4 |
| 797817600000 | 170.54 |
| 798076800000 | 170.67 |
| 798163200000 | 169.77 |
| 798249600000 | 170.95 |
| 798336000000 | 170.92 |
| 798422400000 | 172.33 |
| 798681600000 | 172.76 |
| 798768000000 | 174.56 |
| 798854400000 | 174.62 |
| 798940800000 | 173.51 |
| 799027200000 | 172.39 |
| 799286400000 | 172.53 |
| 799372800000 | 173.66 |
| 799459200000 | 174.96 |
| 799545600000 | 174.86 |
| 799632000000 | 173.45 |
| 799891200000 | 173.47 |
| 799977600000 | 175.06 |
| 800064000000 | 176.21 |
| 800150400000 | 177.28 |
| 800236800000 | 176.83 |
| 800496000000 | 175.71 |
| 800582400000 | 175.74 |
| 800668800000 | 175.48 |
| 800755200000 | 173.24 |
| 800841600000 | 173.07 |
| 801100800000 | 173.9 |
| 801187200000 | 173.24 |
| 801273600000 | 175.22 |
| 801360000000 | 175.01 |
| 801446400000 | 174.51 |
| 801705600000 | 173.94 |
| 801792000000 | 174.99 |
| 801878400000 | 174.94 |
| 801964800000 | 176.37 |
| 802051200000 | 176.7 |
| 802310400000 | 177.3 |
| 802396800000 | 177.53 |
| 802483200000 | 177.91 |
| 802569600000 | 177.05 |
| 802656000000 | 175.68 |
| 802915200000 | 175.53 |
| 803001600000 | 176.04 |
| 803088000000 | 175.87 |
| 803174400000 | 177.1 |
| 803260800000 | 176.96 |
| 803520000000 | 178.5 |
| 803606400000 | 178.29 |
| 803692800000 | 178.91 |
| 803779200000 | 180.22 |
| 803865600000 | 181.58 |
| 804124800000 | 181.64 |
| 804211200000 | 180.29 |
| 804297600000 | 179.51 |
| 804384000000 | 179.44 |
| 804470400000 | 179.43 |
| 804729600000 | 180.25 |
| 804816000000 | 180.78 |
| 804902400000 | 180.83 |
| 804988800000 | 180.31 |
| 805075200000 | 183.45 |
| 805334400000 | 184.5 |
| 805420800000 | 185.44 |
| 805507200000 | 185.69 |
| 805593600000 | 185.64 |
| 805680000000 | 185.44 |
| 805939200000 | 185.01 |
| 806025600000 | 185.06 |
| 806112000000 | 183.9 |
| 806198400000 | 182.69 |
| 806284800000 | 182.77 |
| 806544000000 | 184.62 |
| 806630400000 | 184.67 |
| 806716800000 | 184.27 |
| 806803200000 | 184.67 |
| 806889600000 | 184.28 |
| 807148800000 | 183.37 |
| 807235200000 | 183.39 |
| 807321600000 | 185.76 |
| 807408000000 | 185.81 |
| 807494400000 | 186.93 |
| 807753600000 | 186.82 |
| 807840000000 | 186.98 |
| 807926400000 | 187.34 |
| 808012800000 | 187.22 |
| 808099200000 | 187.24 |
| 808358400000 | 186.65 |
| 808444800000 | 186.89 |
| 808531200000 | 187.39 |
| 808617600000 | 187.11 |
| 808704000000 | 188.55 |
| 808963200000 | 189.27 |
| 809049600000 | 188.12 |
| 809136000000 | 188.33 |
| 809222400000 | 188.04 |
| 809308800000 | 188.07 |
| 809568000000 | 187.15 |
| 809654400000 | 187.28 |
| 809740800000 | 187.87 |
| 809827200000 | 186.96 |
| 809913600000 | 186.54 |
| 810172800000 | 187.28 |
| 810259200000 | 187.79 |
| 810345600000 | 188.26 |
| 810432000000 | 187.89 |
| 810518400000 | 188.91 |
| 810777600000 | 189.28 |
| 810864000000 | 189.06 |
| 810950400000 | 189.9 |
| 811036800000 | 190.43 |
| 811123200000 | 190.46 |
| 811382400000 | 189.8 |
| 811468800000 | 190.75 |
| 811555200000 | 190.38 |
| 811641600000 | 191.31 |
| 811728000000 | 188.31 |
| 811987200000 | 188.22 |
| 812073600000 | 189.32 |
| 812160000000 | 188.25 |
| 812246400000 | 187.19 |
| 812332800000 | 189.09 |
| 812592000000 | 188.86 |
| 812678400000 | 189.9 |
| 812764800000 | 190.14 |
| 812851200000 | 191.2 |
| 812937600000 | 189.93 |
| 813196800000 | 189.3 |
| 813283200000 | 187.99 |
| 813369600000 | 189.18 |
| 813456000000 | 189.73 |
| 813542400000 | 191.29 |
| 813801600000 | 190.22 |
| 813888000000 | 189.54 |
| 813974400000 | 189.04 |
| 814060800000 | 188.96 |
| 814147200000 | 188.7 |
| 814406400000 | 187.05 |
| 814492800000 | 187.16 |
| 814579200000 | 187.61 |
| 814665600000 | 186.72 |
| 814752000000 | 184.98 |
| 815011200000 | 186.77 |
| 815097600000 | 187.88 |
| 815184000000 | 187.51 |
| 815270400000 | 187.28 |
| 815356800000 | 186.83 |
| 815616000000 | 185.05 |
| 815702400000 | 185.97 |
| 815788800000 | 185.35 |
| 815875200000 | 183.79 |
| 815961600000 | 183.45 |
| 816220800000 | 183.02 |
| 816307200000 | 183.97 |
| 816393600000 | 184.62 |
| 816480000000 | 184.99 |
| 816566400000 | 183.85 |
| 816825600000 | 183.5 |
| 816912000000 | 182.58 |
| 816998400000 | 181.04 |
| 817084800000 | 180.29 |
| 817171200000 | 180.89 |
| 817430400000 | 181.33 |
| 817516800000 | 181.22 |
| 817603200000 | 181.47 |
| 817689600000 | 181.1 |
| 817776000000 | 181.86 |
| 818035200000 | 180.5 |
| 818121600000 | 181.92 |
| 818208000000 | 182.76 |
| 818294400000 | 183.3 |
| 818380800000 | 184.09 |
| 818640000000 | 184.4 |
| 818726400000 | 185.37 |
| 818812800000 | 184.48 |
| 818899200000 | 186.5 |
| 818985600000 | 186.32 |
| 819244800000 | 185.46 |
| 819331200000 | 185.16 |
| 819417600000 | 186.31 |
| 819504000000 | 186.85 |
| 819590400000 | 188.95 |
| 819849600000 | 189.13 |
| 819936000000 | 189.44 |
| 820022400000 | 189.8 |
| 820108800000 | 189.86 |
| 820195200000 | 190.92 |
| 820540800000 | 191.6 |
| 820627200000 | 193.89 |
| 820713600000 | 194.26 |
| 820800000000 | 193.62 |
| 821059200000 | 192.84 |
| 821145600000 | 193.92 |
| 821232000000 | 193.63 |
| 821318400000 | 192.58 |
| 821404800000 | 195.27 |
| 821664000000 | 196.99 |
| 821750400000 | 198.2 |
| 821836800000 | 199.41 |
| 821923200000 | 198.31 |
| 822009600000 | 200.36 |
| 822268800000 | 200.49 |
| 822355200000 | 199.83 |
| 822441600000 | 200.86 |
| 822528000000 | 201.45 |
| 822614400000 | 201.1 |
| 822873600000 | 201.78 |
| 822960000000 | 201.23 |
| 823046400000 | 202.99 |
| 823132800000 | 202.75 |
| 823219200000 | 204.15 |
| 823478400000 | 202.47 |
| 823564800000 | 201.92 |
| 823651200000 | 201.73 |
| 823737600000 | 201.61 |
| 823824000000 | 201.06 |
| 824083200000 | 200.68 |
| 824169600000 | 200.54 |
| 824256000000 | 200.59 |
| 824342400000 | 200.66 |
| 824428800000 | 199.79 |
| 824688000000 | 199.16 |
| 824774400000 | 198.35 |
| 824860800000 | 199.43 |
| 824947200000 | 202.43 |
| 825033600000 | 204.84 |
| 825292800000 | 203.79 |
| 825379200000 | 203.57 |
| 825465600000 | 205.49 |
| 825552000000 | 205.99 |
| 825638400000 | 207.16 |
| 825897600000 | 207.07 |
| 825984000000 | 206.25 |
| 826070400000 | 206.7 |
| 826156800000 | 207.05 |
| 826243200000 | 204.83 |
| 826502400000 | 203.43 |
| 826588800000 | 204.25 |
| 826675200000 | 204.56 |
| 826761600000 | 204.5 |
| 826848000000 | 205.11 |
| 827107200000 | 207.24 |
| 827193600000 | 207.62 |
| 827280000000 | 206.69 |
| 827366400000 | 206.99 |
| 827452800000 | 207.64 |
| 827712000000 | 208.66 |
| 827798400000 | 209.25 |
| 827884800000 | 211.76 |
| 827971200000 | 212.84 |
| 828057600000 | 216.88 |
| 828316800000 | 219.13 |
| 828403200000 | 217.71 |
| 828489600000 | 218.21 |
| 828576000000 | 219.31 |
| 828662400000 | 218.9 |
| 828921600000 | 218.87 |
| 829008000000 | 219.88 |
| 829094400000 | 220.76 |
| 829180800000 | 218.25 |
| 829267200000 | 218.67 |
| 829526400000 | 220.15 |
| 829612800000 | 221.41 |
| 829699200000 | 220.02 |
| 829785600000 | 221.54 |
| 829872000000 | 221.78 |
| 830131200000 | 222.98 |
| 830217600000 | 223.41 |
| 830304000000 | 224.98 |
| 830390400000 | 226.78 |
| 830476800000 | 227.5 |
| 830736000000 | 228.27 |
| 830822400000 | 229.86 |
| 830908800000 | 230.17 |
| 830995200000 | 231.29 |
| 831081600000 | 229.74 |
| 831340800000 | 230.03 |
| 831427200000 | 230.75 |
| 831513600000 | 230.16 |
| 831600000000 | 230.03 |
| 831686400000 | 231.56 |
| 831945600000 | 232.01 |
| 832032000000 | 232.8 |
| 832118400000 | 235.25 |
| 832204800000 | 235.17 |
| 832291200000 | 237.53 |
| 832550400000 | 239.46 |
| 832636800000 | 240.89 |
| 832723200000 | 239.95 |
| 832809600000 | 240.07 |
| 832896000000 | 241.31 |
| 833155200000 | 241.38 |
| 833241600000 | 242.51 |
| 833328000000 | 241.02 |
| 833414400000 | 240.94 |
| 833500800000 | 242.66 |
| 833760000000 | 241.72 |
| 833846400000 | 241.77 |
| 833932800000 | 242.26 |
| 834019200000 | 241.9 |
| 834105600000 | 240.28 |
| 834364800000 | 242.45 |
| 834451200000 | 244.48 |
| 834537600000 | 245.39 |
| 834624000000 | 245.09 |
| 834710400000 | 244.56 |
| 834969600000 | 245.26 |
| 835056000000 | 245.33 |
| 835142400000 | 245.68 |
| 835228800000 | 244.43 |
| 835315200000 | 244.87 |
| 835574400000 | 247.58 |
| 835660800000 | 249.31 |
| 835747200000 | 250.05 |
| 835833600000 | 250.1 |
| 835920000000 | 250.6 |
| 836179200000 | 249.67 |
| 836265600000 | 249.28 |
| 836352000000 | 249.37 |
| 836438400000 | 249.96 |
| 836524800000 | 248.16 |
| 836784000000 | 246.43 |
| 836870400000 | 246.02 |
| 836956800000 | 245.53 |
| 837043200000 | 243.92 |
| 837129600000 | 241.76 |
| 837388800000 | 239.07 |
| 837475200000 | 233.58 |
| 837561600000 | 234.45 |
| 837648000000 | 235.92 |
| 837734400000 | 237.14 |
| 837993600000 | 234.66 |
| 838080000000 | 237.07 |
| 838166400000 | 233.36 |
| 838252800000 | 236.18 |
| 838339200000 | 235.56 |
| 838598400000 | 236 |
| 838684800000 | 236.16 |
| 838771200000 | 237.69 |
| 838857600000 | 239.15 |
| 838944000000 | 241.47 |
| 839203200000 | 240.48 |
| 839289600000 | 240.19 |
| 839376000000 | 240.43 |
| 839462400000 | 239.56 |
| 839548800000 | 239.31 |
| 839808000000 | 238.9 |
| 839894400000 | 239.01 |
| 839980800000 | 238.95 |
| 840067200000 | 238.81 |
| 840153600000 | 239.17 |
| 840412800000 | 239.52 |
| 840499200000 | 240.57 |
| 840585600000 | 237.8 |
| 840672000000 | 238.32 |
| 840758400000 | 239.37 |
| 841017600000 | 237.84 |
| 841104000000 | 239.11 |
| 841190400000 | 238.87 |
| 841276800000 | 236.32 |
| 841363200000 | 234.75 |
| 841622400000 | 235.86 |
| 841708800000 | 234.73 |
| 841795200000 | 237.28 |
| 841881600000 | 239.13 |
| 841968000000 | 240.77 |
| 842227200000 | 244.16 |
| 842313600000 | 244.15 |
| 842400000000 | 242.99 |
| 842486400000 | 243.34 |
| 842572800000 | 245.29 |
| 842832000000 | 246.64 |
| 842918400000 | 246.4 |
| 843004800000 | 246.26 |
| 843091200000 | 248.13 |
| 843177600000 | 248.76 |
| 843436800000 | 247.01 |
| 843523200000 | 247.77 |
| 843609600000 | 250.11 |
| 843696000000 | 250.49 |
| 843782400000 | 250.73 |
| 844041600000 | 252.75 |
| 844128000000 | 252.09 |
| 844214400000 | 254.82 |
| 844300800000 | 254.24 |
| 844387200000 | 256.59 |
| 844646400000 | 254.74 |
| 844732800000 | 254.56 |
| 844819200000 | 253.7 |
| 844905600000 | 252.83 |
| 844992000000 | 253.29 |
| 845251200000 | 252.42 |
| 845337600000 | 254.61 |
| 845424000000 | 254.21 |
| 845510400000 | 254.68 |
| 845596800000 | 255.93 |
| 845856000000 | 255.3 |
| 845942400000 | 254.63 |
| 846028800000 | 251.47 |
| 846115200000 | 251.41 |
| 846201600000 | 251.53 |
| 846460800000 | 252.91 |
| 846547200000 | 250.24 |
| 846633600000 | 249.43 |
| 846720000000 | 249.56 |
| 846806400000 | 249.81 |
| 847065600000 | 250.5 |
| 847152000000 | 254.18 |
| 847238400000 | 257.39 |
| 847324800000 | 259.37 |
| 847411200000 | 259.87 |
| 847670400000 | 259.25 |
| 847756800000 | 261.75 |
| 847843200000 | 261.48 |
| 847929600000 | 261.08 |
| 848016000000 | 263.43 |
| 848275200000 | 260.42 |
| 848361600000 | 260.98 |
| 848448000000 | 260.17 |
| 848534400000 | 258.52 |
| 848620800000 | 259.05 |
| 848880000000 | 258.99 |
| 848966400000 | 261.57 |
| 849052800000 | 259.33 |
| 849139200000 | 260.95 |
| 849225600000 | 262.86 |
| 849484800000 | 263.83 |
| 849571200000 | 265.91 |
| 849657600000 | 263.49 |
| 849744000000 | 264.13 |
| 849830400000 | 257.75 |
| 850089600000 | 260.7 |
| 850176000000 | 261.19 |
| 850262400000 | 258.67 |
| 850348800000 | 259.22 |
| 850435200000 | 256.82 |
| 850694400000 | 258.67 |
| 850780800000 | 257.53 |
| 850867200000 | 259.11 |
| 850953600000 | 264.18 |
| 851040000000 | 266.03 |
| 851299200000 | 265.89 |
| 851385600000 | 267.38 |
| 851472000000 | 266.98 |
| 851558400000 | 267.99 |
| 851644800000 | 268.21 |
| 851904000000 | 268.62 |
| 851990400000 | 268.08 |
| 852163200000 | 264.23 |
| 852249600000 | 266.76 |
| 852508800000 | 268.31 |
| 852595200000 | 267.28 |
| 852681600000 | 268.4 |
| 852768000000 | 267.24 |
| 852854400000 | 266.83 |
| 853113600000 | 271.63 |
| 853200000000 | 273.14 |
| 853286400000 | 271.91 |
| 853372800000 | 273.82 |
| 853459200000 | 274.72 |
| 853718400000 | 275.83 |
| 853804800000 | 274.7 |
| 853891200000 | 277.88 |
| 853977600000 | 279.15 |
| 854064000000 | 276.78 |
| 854323200000 | 275.79 |
| 854409600000 | 278.61 |
| 854496000000 | 276.09 |
| 854582400000 | 276.6 |
| 854668800000 | 277.09 |
| 854928000000 | 277.03 |
| 855014400000 | 275.38 |
| 855100800000 | 277.86 |
| 855187200000 | 279.08 |
| 855273600000 | 281.14 |
| 855532800000 | 283.82 |
| 855619200000 | 282.78 |
| 855705600000 | 284.58 |
| 855792000000 | 285.87 |
| 855878400000 | 288.77 |
| 856137600000 | 289.44 |
| 856224000000 | 290.39 |
| 856310400000 | 290.31 |
| 856396800000 | 287.73 |
| 856483200000 | 285.86 |
| 856742400000 | 284.67 |
| 856828800000 | 289.24 |
| 856915200000 | 288.31 |
| 857001600000 | 291.74 |
| 857088000000 | 291.25 |
| 857347200000 | 291.33 |
| 857433600000 | 294.69 |
| 857520000000 | 295.5 |
| 857606400000 | 298.45 |
| 857692800000 | 298.84 |
| 857952000000 | 301.3 |
| 858038400000 | 303.51 |
| 858124800000 | 300.83 |
| 858211200000 | 300.39 |
| 858297600000 | 302.13 |
| 858556800000 | 299.89 |
| 858643200000 | 294.56 |
| 858729600000 | 294.44 |
| 858816000000 | 289.42 |
| 858902400000 | 293.53 |
| 859161600000 | 291.93 |
| 859248000000 | 294.3 |
| 859334400000 | 296.71 |
| 859420800000 | 299.68 |
| 859507200000 | 300.38 |
| 859766400000 | 299.99 |
| 859852800000 | 291.56 |
| 859939200000 | 290.33 |
| 860025600000 | 288.13 |
| 860112000000 | 287.88 |
| 860371200000 | 292.03 |
| 860457600000 | 292.68 |
| 860544000000 | 296.74 |
| 860630400000 | 295.65 |
| 860716800000 | 293.47 |
| 860976000000 | 293.32 |
| 861062400000 | 298.2 |
| 861148800000 | 298.89 |
| 861235200000 | 297.8 |
| 861321600000 | 293.16 |
| 861580800000 | 290.75 |
| 861667200000 | 289.6 |
| 861753600000 | 291.52 |
| 861840000000 | 292.92 |
| 861926400000 | 292.68 |
| 862185600000 | 293.37 |
| 862272000000 | 298.37 |
| 862358400000 | 301.21 |
| 862444800000 | 302.69 |
| 862531200000 | 305.07 |
| 862790400000 | 307.76 |
| 862876800000 | 306.32 |
| 862963200000 | 306.14 |
| 863049600000 | 306.12 |
| 863136000000 | 307.35 |
| 863395200000 | 310.8 |
| 863481600000 | 311.33 |
| 863568000000 | 313.82 |
| 863654400000 | 312.66 |
| 863740800000 | 315.32 |
| 864000000000 | 315.14 |
| 864086400000 | 309.33 |
| 864172800000 | 317.35 |
| 864259200000 | 316.36 |
| 864345600000 | 319.89 |
| 864604800000 | 315.92 |
| 864691200000 | 318.78 |
| 864777600000 | 316.45 |
| 864864000000 | 315.74 |
| 864950400000 | 315.85 |
| 865209600000 | 321.85 |
| 865296000000 | 323.09 |
| 865382400000 | 322.34 |
| 865468800000 | 327.54 |
| 865555200000 | 331.92 |
| 865814400000 | 332.29 |
| 865900800000 | 330.29 |
| 865987200000 | 334.41 |
| 866073600000 | 341.91 |
| 866160000000 | 344.45 |
| 866419200000 | 342.95 |
| 866505600000 | 338.62 |
| 866592000000 | 338.49 |
| 866678400000 | 341.77 |
| 866764800000 | 344.34 |
| 867024000000 | 344.33 |
| 867110400000 | 344.81 |
| 867196800000 | 351.21 |
| 867283200000 | 352.52 |
| 867369600000 | 349.41 |
| 867628800000 | 345.18 |
| 867715200000 | 350.96 |
| 867801600000 | 350.14 |
| 867888000000 | 353.26 |
| 867974400000 | 352.96 |
| 868233600000 | 357.45 |
| 868320000000 | 356.51 |
| 868406400000 | 357.16 |
| 868492800000 | 355.31 |
| 868579200000 | 360.88 |
| 868838400000 | 359.75 |
| 868924800000 | 359.66 |
| 869011200000 | 365.16 |
| 869097600000 | 361.8 |
| 869184000000 | 353 |
| 869443200000 | 351.97 |
| 869529600000 | 358.02 |
| 869616000000 | 361.37 |
| 869702400000 | 358.68 |
| 869788800000 | 362.59 |
| 870048000000 | 363.24 |
| 870134400000 | 360.15 |
| 870220800000 | 360.75 |
| 870307200000 | 358.94 |
| 870393600000 | 354.37 |
| 870652800000 | 350.64 |
| 870739200000 | 350.06 |
| 870825600000 | 352.67 |
| 870912000000 | 357.59 |
| 870998400000 | 352.5 |
| 871257600000 | 349.57 |
| 871344000000 | 351.18 |
| 871430400000 | 345.02 |
| 871516800000 | 344.74 |
| 871603200000 | 340.06 |
| 871862400000 | 342.17 |
| 871948800000 | 348.52 |
| 872035200000 | 351.04 |
| 872121600000 | 347.52 |
| 872208000000 | 342.29 |
| 872467200000 | 340.17 |
| 872553600000 | 336.33 |
| 872640000000 | 337.32 |
| 872726400000 | 330.71 |
| 872812800000 | 324.94 |
| 873072000000 | 330.13 |
| 873158400000 | 339.86 |
| 873244800000 | 339.07 |
| 873331200000 | 332.29 |
| 873417600000 | 329.75 |
| 873676800000 | 328.37 |
| 873763200000 | 328.15 |
| 873849600000 | 324.78 |
| 873936000000 | 318.5 |
| 874022400000 | 315.34 |
| 874281600000 | 317.55 |
| 874368000000 | 323.21 |
| 874454400000 | 326.79 |
| 874540800000 | 327.33 |
| 874627200000 | 326.73 |
| 874886400000 | 332.57 |
| 874972800000 | 333.26 |
| 875059200000 | 332.55 |
| 875145600000 | 331.13 |
| 875232000000 | 330.5 |
| 875491200000 | 331.44 |
| 875577600000 | 335.54 |
| 875664000000 | 338.2 |
| 875750400000 | 339.42 |
| 875836800000 | 341.99 |
| 876096000000 | 341.23 |
| 876182400000 | 338.98 |
| 876268800000 | 336.22 |
| 876355200000 | 329.81 |
| 876441600000 | 327.47 |
| 876700800000 | 330.5 |
| 876787200000 | 328.36 |
| 876873600000 | 325.45 |
| 876960000000 | 324.18 |
| 877046400000 | 321.39 |
| 877305600000 | 319.31 |
| 877392000000 | 320.54 |
| 877478400000 | 318.11 |
| 877564800000 | 309.17 |
| 877651200000 | 310.9 |
| 877910400000 | 302.04 |
| 877996800000 | 284.26 |
| 878083200000 | 303.8 |
| 878169600000 | 299.21 |
| 878256000000 | 299.08 |
| 878515200000 | 305.35 |
| 878601600000 | 302.78 |
| 878688000000 | 307.14 |
| 878774400000 | 305.1 |
| 878860800000 | 295.99 |
| 879120000000 | 297.09 |
| 879206400000 | 296.36 |
| 879292800000 | 293.02 |
| 879379200000 | 293.62 |
| 879465600000 | 294.8 |
| 879724800000 | 299.81 |
| 879811200000 | 300.22 |
| 879897600000 | 301.09 |
| 879984000000 | 305.01 |
| 880070400000 | 308.53 |
| 880329600000 | 302.84 |
| 880416000000 | 305.7 |
| 880502400000 | 311.08 |
| 880588800000 | 314.2 |
| 880675200000 | 315.49 |
| 880934400000 | 323.26 |
| 881020800000 | 325.03 |
| 881107200000 | 323.33 |
| 881193600000 | 322.85 |
| 881280000000 | 322.18 |
| 881539200000 | 325.57 |
| 881625600000 | 325.47 |
| 881712000000 | 319.42 |
| 881798400000 | 312.13 |
| 881884800000 | 312.82 |
| 882144000000 | 312.83 |
| 882230400000 | 314.63 |
| 882316800000 | 313.65 |
| 882403200000 | 311.21 |
| 882489600000 | 302.32 |
| 882748800000 | 305.34 |
| 882835200000 | 307.08 |
| 882921600000 | 308.52 |
| 883008000000 | 308.21 |
| 883094400000 | 308.07 |
| 883353600000 | 314.67 |
| 883440000000 | 315.83 |
| 883526400000 | 317.13 |
| 883699200000 | 322.75 |
| 883958400000 | 326.54 |
| 884044800000 | 327.53 |
| 884131200000 | 326.42 |
| 884217600000 | 323.22 |
| 884304000000 | 319.35 |
| 884563200000 | 312.71 |
| 884649600000 | 318.03 |
| 884736000000 | 319.21 |
| 884822400000 | 320.59 |
| 884908800000 | 323.63 |
| 885168000000 | 326.49 |
| 885254400000 | 327.67 |
| 885340800000 | 325.28 |
| 885427200000 | 325.01 |
| 885513600000 | 325.79 |
| 885772800000 | 327.33 |
| 885859200000 | 332.02 |
| 885945600000 | 334.93 |
| 886032000000 | 337.57 |
| 886118400000 | 339.54 |
| 886377600000 | 342.78 |
| 886464000000 | 343.55 |
| 886550400000 | 340.03 |
| 886636800000 | 344.17 |
| 886723200000 | 346.62 |
| 886982400000 | 348.07 |
| 887068800000 | 346.9 |
| 887155200000 | 348.57 |
| 887241600000 | 346.22 |
| 887328000000 | 348.29 |
| 887587200000 | 350.26 |
| 887673600000 | 355.31 |
| 887760000000 | 354.51 |
| 887846400000 | 351.3 |
| 887932800000 | 349.97 |
| 888192000000 | 352.83 |
| 888278400000 | 354.35 |
| 888364800000 | 361.06 |
| 888451200000 | 365.3 |
| 888537600000 | 367.6 |
| 888796800000 | 373.28 |
| 888883200000 | 370.16 |
| 888969600000 | 368.23 |
| 889056000000 | 367.7 |
| 889142400000 | 374.89 |
| 889401600000 | 379.78 |
| 889488000000 | 380.58 |
| 889574400000 | 381.82 |
| 889660800000 | 381 |
| 889747200000 | 381.65 |
| 890006400000 | 380.61 |
| 890092800000 | 385.53 |
| 890179200000 | 382.08 |
| 890265600000 | 382.22 |
| 890352000000 | 383.88 |
| 890611200000 | 381.98 |
| 890697600000 | 387.68 |
| 890784000000 | 392.13 |
| 890870400000 | 389.98 |
| 890956800000 | 391.08 |
| 891216000000 | 388.43 |
| 891302400000 | 394.05 |
| 891388800000 | 394.77 |
| 891475200000 | 398.62 |
| 891561600000 | 401.02 |
| 891820800000 | 404.18 |
| 891907200000 | 397.18 |
| 891993600000 | 395.43 |
| 892080000000 | 397.75 |
| 892512000000 | 395.38 |
| 892598400000 | 394.24 |
| 892684800000 | 388.52 |
| 892771200000 | 392.08 |
| 893030400000 | 397.75 |
| 893116800000 | 395.63 |
| 893203200000 | 393.45 |
| 893289600000 | 390.01 |
| 893376000000 | 385.47 |
| 893635200000 | 377.84 |
| 893721600000 | 384.05 |
| 893808000000 | 381.92 |
| 893894400000 | 388.87 |
| 894240000000 | 397.37 |
| 894326400000 | 393.22 |
| 894412800000 | 389.74 |
| 894499200000 | 385.37 |
| 894585600000 | 389.49 |
| 894844800000 | 394.92 |
| 894931200000 | 392.69 |
| 895017600000 | 398.06 |
| 895104000000 | 399.93 |
| 895190400000 | 398.9 |
| 895449600000 | 398.03 |
| 895536000000 | 403.78 |
| 895622400000 | 410.27 |
| 895795200000 | 411.62 |
| 896054400000 | 417.96 |
| 896140800000 | 418.86 |
| 896227200000 | 412.55 |
| 896313600000 | 410.75 |
| 896400000000 | 417.45 |
| 896745600000 | 421.72 |
| 896832000000 | 424.11 |
| 896918400000 | 423.28 |
| 897004800000 | 428.62 |
| 897264000000 | 431.6 |
| 897350400000 | 432.37 |
| 897436800000 | 432.27 |
| 897523200000 | 430.17 |
| 897609600000 | 422.76 |
| 897868800000 | 418.84 |
| 897955200000 | 423.19 |
| 898041600000 | 429.39 |
| 898128000000 | 425.89 |
| 898214400000 | 423.89 |
| 898473600000 | 420.09 |
| 898560000000 | 425.93 |
| 898646400000 | 426.09 |
| 898732800000 | 430.7 |
| 898819200000 | 430.54 |
| 899078400000 | 432.61 |
| 899164800000 | 428.88 |
| 899251200000 | 432.02 |
| 899337600000 | 434.98 |
| 899424000000 | 443.59 |
| 899683200000 | 442.25 |
| 899769600000 | 442.83 |
| 899856000000 | 442.86 |
| 899942400000 | 438.8 |
| 900028800000 | 435.59 |
| 900288000000 | 436.3 |
| 900374400000 | 436.54 |
| 900460800000 | 439.69 |
| 900547200000 | 438.63 |
| 900633600000 | 443.74 |
| 900892800000 | 447.03 |
| 900979200000 | 443.89 |
| 901065600000 | 435.11 |
| 901152000000 | 431.08 |
| 901238400000 | 430.72 |
| 901497600000 | 423.24 |
| 901584000000 | 422.43 |
| 901670400000 | 425.88 |
| 901756800000 | 427.19 |
| 901843200000 | 422.63 |
| 902102400000 | 417.1 |
| 902188800000 | 416.93 |
| 902275200000 | 411.77 |
| 902361600000 | 411.91 |
| 902448000000 | 415.1 |
| 902707200000 | 411.59 |
| 902793600000 | 400.92 |
| 902880000000 | 411.27 |
| 902966400000 | 410.43 |
| 903052800000 | 414.7 |
| 903312000000 | 410.76 |
| 903398400000 | 422.64 |
| 903484800000 | 423.02 |
| 903571200000 | 421.97 |
| 903657600000 | 408.74 |
| 903916800000 | 408.28 |
| 904003200000 | 414 |
| 904089600000 | 404.18 |
| 904176000000 | 397.23 |
| 904262400000 | 397.91 |
| 904521600000 | 403.96 |
| 904608000000 | 404.2 |
| 904694400000 | 420.59 |
| 904780800000 | 416.01 |
| 904867200000 | 415.82 |
| 905126400000 | 414.94 |
| 905212800000 | 425.09 |
| 905299200000 | 424.71 |
| 905385600000 | 409.56 |
| 905472000000 | 404.25 |
| 905731200000 | 417.43 |
| 905817600000 | 415.55 |
| 905904000000 | 421.99 |
| 905990400000 | 412.17 |
| 906076800000 | 408.32 |
| 906336000000 | 398.01 |
| 906422400000 | 402.67 |
| 906508800000 | 403.41 |
| 906595200000 | 399.6 |
| 906681600000 | 398.77 |
| 906940800000 | 405.18 |
| 907027200000 | 406.07 |
| 907113600000 | 397.24 |
| 907200000000 | 382.4 |
| 907286400000 | 375.88 |
| 907545600000 | 369.96 |
| 907632000000 | 379.64 |
| 907718400000 | 376.13 |
| 907804800000 | 363.67 |
| 907891200000 | 369.41 |
| 908150400000 | 384.91 |
| 908236800000 | 395.42 |
| 908323200000 | 403.11 |
| 908409600000 | 408.91 |
| 908496000000 | 414.22 |
| 908755200000 | 413.49 |
| 908841600000 | 417.52 |
| 908928000000 | 412.92 |
| 909014400000 | 414.18 |
| 909100800000 | 411.62 |
| 909360000000 | 413.64 |
| 909446400000 | 418.33 |
| 909532800000 | 410.05 |
| 909619200000 | 412.26 |
| 909705600000 | 418.41 |
| 909964800000 | 424.63 |
| 910051200000 | 427.88 |
| 910137600000 | 435.07 |
| 910224000000 | 427.35 |
| 910310400000 | 426.89 |
| 910569600000 | 426.5 |
| 910656000000 | 422.18 |
| 910742400000 | 424.29 |
| 910828800000 | 421.99 |
| 910915200000 | 422.75 |
| 911174400000 | 427.96 |
| 911260800000 | 425.79 |
| 911347200000 | 424.32 |
| 911433600000 | 437.21 |
| 911520000000 | 446.48 |
| 911779200000 | 445.47 |
| 911865600000 | 442.57 |
| 911952000000 | 442.93 |
| 912038400000 | 446.02 |
| 912124800000 | 445.65 |
| 912384000000 | 438.07 |
| 912470400000 | 427.61 |
| 912556800000 | 424.7 |
| 912643200000 | 432.63 |
| 912729600000 | 436.93 |
| 912988800000 | 438.18 |
| 913075200000 | 439.98 |
| 913161600000 | 444.98 |
| 913248000000 | 445.67 |
| 913334400000 | 443.92 |
| 913593600000 | 444.04 |
| 913680000000 | 446.55 |
| 913766400000 | 448.97 |
| 913852800000 | 454.31 |
| 913939200000 | 453.04 |
| 914198400000 | 463.34 |
| 914284800000 | 463.68 |
| 914371200000 | 471.19 |
| 914803200000 | 472.48 |
| 914889600000 | 474.71 |
| 914976000000 | 479.54 |
| 915408000000 | 498.73 |
| 915494400000 | 503.63 |
| 915580800000 | 512.46 |
| 915667200000 | 499.59 |
| 915753600000 | 499.96 |
| 916012800000 | 492.51 |
| 916099200000 | 488.38 |
| 916185600000 | 471.64 |
| 916272000000 | 470.55 |
| 916358400000 | 475.81 |
| 916617600000 | 484.26 |
| 916704000000 | 486.67 |
| 916790400000 | 487.27 |
| 916876800000 | 484.32 |
| 916963200000 | 468.25 |
| 917222400000 | 471.96 |
| 917308800000 | 476.51 |
| 917395200000 | 479.23 |
| 917481600000 | 480.66 |
| 917568000000 | 480.75 |
| 917827200000 | 483.84 |
| 917913600000 | 487.5 |
| 918000000000 | 486.17 |
| 918086400000 | 482.9 |
| 918172800000 | 484.58 |
| 918432000000 | 481.27 |
| 918518400000 | 470.35 |
| 918604800000 | 464.37 |
| 918691200000 | 466.6 |
| 918777600000 | 469.27 |
| 919036800000 | 467.54 |
| 919123200000 | 463.8 |
| 919209600000 | 458.7 |
| 919296000000 | 468.14 |
| 919382400000 | 475.26 |
| 919641600000 | 482.28 |
| 919728000000 | 482.2 |
| 919814400000 | 482.72 |
| 919900800000 | 479.81 |
| 919987200000 | 476.7 |
| 920246400000 | 471.58 |
| 920332800000 | 468.81 |
| 920419200000 | 465.19 |
| 920505600000 | 463.56 |
| 920592000000 | 470.34 |
| 920851200000 | 470.14 |
| 920937600000 | 467.68 |
| 921024000000 | 462.46 |
| 921110400000 | 464.85 |
| 921196800000 | 468.68 |
| 921456000000 | 470.67 |
| 921542400000 | 469.76 |
| 921628800000 | 467.63 |
| 921715200000 | 463.97 |
| 921801600000 | 466.69 |
| 922060800000 | 463.19 |
| 922147200000 | 455.34 |
| 922233600000 | 456.81 |
| 922320000000 | 462.38 |
| 922406400000 | 459.47 |
| 922665600000 | 461.66 |
| 922752000000 | 462.02 |
| 922838400000 | 467.74 |
| 922924800000 | 469.05 |
| 923356800000 | 472.97 |
| 923443200000 | 481.79 |
| 923529600000 | 483.41 |
| 923616000000 | 487.31 |
| 923875200000 | 484.09 |
| 923961600000 | 490.24 |
| 924048000000 | 491.73 |
| 924134400000 | 486.68 |
| 924220800000 | 475.09 |
| 924480000000 | 482.97 |
| 924566400000 | 476.17 |
| 924652800000 | 480.25 |
| 924739200000 | 482.38 |
| 924825600000 | 476.59 |
| 925084800000 | 475.79 |
| 925171200000 | 483.76 |
| 925257600000 | 487.41 |
| 925344000000 | 484.47 |
| 925430400000 | 485.89 |
| 925689600000 | 488.99 |
| 925776000000 | 490.34 |
| 925862400000 | 483.83 |
| 925948800000 | 479.94 |
| 926035200000 | 478.73 |
| 926294400000 | 478.89 |
| 926380800000 | 478.84 |
| 926467200000 | 481.16 |
| 926553600000 | 483.34 |
| 926640000000 | 481.55 |
| 926899200000 | 474.08 |
| 926985600000 | 476.67 |
| 927072000000 | 482.37 |
| 927158400000 | 488.25 |
| 927244800000 | 489.72 |
| 927590400000 | 486.65 |
| 927676800000 | 487.06 |
| 927763200000 | 483.38 |
| 927849600000 | 482.33 |
| 928108800000 | 485.8 |
| 928195200000 | 483.05 |
| 928281600000 | 483.21 |
| 928368000000 | 485.84 |
| 928454400000 | 488.8 |
| 928713600000 | 490.34 |
| 928800000000 | 489.33 |
| 928886400000 | 492.32 |
| 928972800000 | 486.83 |
| 929059200000 | 488.52 |
| 929318400000 | 488.43 |
| 929404800000 | 487.11 |
| 929491200000 | 488.44 |
| 929577600000 | 492.36 |
| 929664000000 | 492.9 |
| 929923200000 | 494.01 |
| 930009600000 | 491.1 |
| 930096000000 | 486.86 |
| 930182400000 | 484.32 |
| 930268800000 | 485.32 |
| 930528000000 | 489.51 |
| 930614400000 | 489.13 |
| 930700800000 | 492.55 |
| 930787200000 | 496.6 |
| 930873600000 | 497.88 |
| 931132800000 | 499.46 |
| 931219200000 | 498.76 |
| 931305600000 | 500.01 |
| 931392000000 | 499.49 |
| 931478400000 | 495 |
| 931737600000 | 493.9 |
| 931824000000 | 487.82 |
| 931910400000 | 487.89 |
| 931996800000 | 489.52 |
| 932083200000 | 490.43 |
| 932342400000 | 485.69 |
| 932428800000 | 481.15 |
| 932515200000 | 476.55 |
| 932601600000 | 473.79 |
| 932688000000 | 469.7 |
| 932947200000 | 464.48 |
| 933033600000 | 470.68 |
| 933120000000 | 471.13 |
| 933206400000 | 457.31 |
| 933292800000 | 463.63 |
| 933552000000 | 460.77 |
| 933638400000 | 455.67 |
| 933724800000 | 454.98 |
| 933811200000 | 450.43 |
| 933897600000 | 451.03 |
| 934156800000 | 458.15 |
| 934243200000 | 451.51 |
| 934329600000 | 454.6 |
| 934416000000 | 458.68 |
| 934502400000 | 463.81 |
| 934761600000 | 468.34 |
| 934848000000 | 471.27 |
| 934934400000 | 470.18 |
| 935020800000 | 465.28 |
| 935107200000 | 470.34 |
| 935366400000 | 474.6 |
| 935452800000 | 475.14 |
| 935539200000 | 477.05 |
| 935625600000 | 483.55 |
| 935712000000 | 493.35 |
| 935971200000 | 504.79 |
| 936057600000 | 515.3 |
| 936144000000 | 518.24 |
| 936230400000 | 509.85 |
| 936316800000 | 517.63 |
| 936576000000 | 520.8 |
| 936662400000 | 521.52 |
| 936748800000 | 523.23 |
| 936835200000 | 528.88 |
| 936921600000 | 530.37 |
| 937180800000 | 528.36 |
| 937267200000 | 529.73 |
| 937353600000 | 525.82 |
| 937440000000 | 519.82 |
| 937526400000 | 517.51 |
| 937785600000 | 518.98 |
| 937872000000 | 510.78 |
| 937958400000 | 505.79 |
| 938044800000 | 505.37 |
| 938131200000 | 502.81 |
| 938390400000 | 504.63 |
| 938476800000 | 501.23 |
| 938563200000 | 501.26 |
| 938649600000 | 502.89 |
| 938736000000 | 495.1 |
| 938995200000 | 502.93 |
| 939081600000 | 504.67 |
| 939168000000 | 504.87 |
| 939254400000 | 512.82 |
| 939340800000 | 512.41 |
| 939600000000 | 513.9 |
| 939686400000 | 511.26 |
| 939772800000 | 504.7 |
| 939859200000 | 503.27 |
| 939945600000 | 498.98 |
| 940204800000 | 491.48 |
| 940291200000 | 494.19 |
| 940377600000 | 493.97 |
| 940464000000 | 496.3 |
| 940550400000 | 505.39 |
| 940809600000 | 504.3 |
| 940896000000 | 509.77 |
| 940982400000 | 509.28 |
| 941068800000 | 518.06 |
| 941155200000 | 527.45 |
| 941414400000 | 528.11 |
| 941500800000 | 527.31 |
| 941587200000 | 527.96 |
| 941673600000 | 529.17 |
| 941760000000 | 536.68 |
| 942019200000 | 534.83 |
| 942105600000 | 532.68 |
| 942192000000 | 536.76 |
| 942278400000 | 544.55 |
| 942364800000 | 551.29 |
| 942624000000 | 554.04 |
| 942710400000 | 558.48 |
| 942796800000 | 552.54 |
| 942883200000 | 552.97 |
| 942969600000 | 544.71 |
| 943228800000 | 540.42 |
| 943315200000 | 533.93 |
| 943401600000 | 541.63 |
| 943488000000 | 552.11 |
| 943574400000 | 556.03 |
| 943833600000 | 548.6 |
| 943920000000 | 541.26 |
| 944006400000 | 550.29 |
| 944092800000 | 546.38 |
| 944179200000 | 552.83 |
| 944438400000 | 554.89 |
| 944524800000 | 557.13 |
| 944611200000 | 554.38 |
| 944697600000 | 548.67 |
| 944784000000 | 542.55 |
| 945043200000 | 544.55 |
| 945129600000 | 550.38 |
| 945216000000 | 550.28 |
| 945302400000 | 542.02 |
| 945388800000 | 539.68 |
| 945648000000 | 539.55 |
| 945734400000 | 544.49 |
| 945820800000 | 553.34 |
| 945907200000 | 555.58 |
| 945993600000 | 571.89 |
| 946252800000 | 572.22 |
| 946339200000 | 574.44 |
| 946425600000 | 574.69 |
| 946512000000 | 582.5 |
| 946857600000 | 578.7 |
| 946944000000 | 549.29 |
| 947030400000 | 532.57 |
| 947116800000 | 527.37 |
| 947203200000 | 541.79 |
| 947462400000 | 540.61 |
| 947548800000 | 533.7 |
| 947635200000 | 536.31 |
| 947721600000 | 529.12 |
| 947808000000 | 530.25 |
| 948067200000 | 537.08 |
| 948153600000 | 524.91 |
| 948240000000 | 522.31 |
| 948326400000 | 526.12 |
| 948412800000 | 523.36 |
| 948672000000 | 523.04 |
| 948758400000 | 512.85 |
| 948844800000 | 519.95 |
| 948931200000 | 511.5 |
| 949017600000 | 507.17 |
| 949276800000 | 499.45 |
| 949363200000 | 498.59 |
| 949449600000 | 504.87 |
| 949536000000 | 516.5 |
| 949622400000 | 516.85 |
| 949881600000 | 509.39 |
| 949968000000 | 498.83 |
| 950054400000 | 484.83 |
| 950140800000 | 476.56 |
| 950227200000 | 479.84 |
| 950486400000 | 481.21 |
| 950572800000 | 476.14 |
| 950659200000 | 474.2 |
| 950745600000 | 478.85 |
| 950832000000 | 465.77 |
| 951091200000 | 464.4 |
| 951177600000 | 461.52 |
| 951264000000 | 465.49 |
| 951350400000 | 471.11 |
| 951436800000 | 485.52 |
| 951696000000 | 481.61 |
| 951782400000 | 495.23 |
| 951868800000 | 492.84 |
| 951955200000 | 492.64 |
| 952041600000 | 491.29 |
| 952300800000 | 488.5 |
| 952387200000 | 485.77 |
| 952473600000 | 478.79 |
| 952560000000 | 476.63 |
| 952646400000 | 476.11 |
| 952905600000 | 470.92 |
| 952992000000 | 479.95 |
| 953078400000 | 479.34 |
| 953164800000 | 490.48 |
| 953251200000 | 491.95 |
| 953510400000 | 483.45 |
| 953596800000 | 480.84 |
| 953683200000 | 482.78 |
| 953769600000 | 477.04 |
| 953856000000 | 481.63 |
| 954115200000 | 481.77 |
| 954201600000 | 486.89 |
| 954288000000 | 479.07 |
| 954374400000 | 466.56 |
| 954460800000 | 458.56 |
| 954720000000 | 449.9 |
| 954806400000 | 446.74 |
| 954892800000 | 438.27 |
| 954979200000 | 451.72 |
| 955065600000 | 458.74 |
| 955324800000 | 457.74 |
| 955411200000 | 452.81 |
| 955497600000 | 455.31 |
| 955584000000 | 456.44 |
| 955670400000 | 446.33 |
| 955929600000 | 443.17 |
| 956016000000 | 446 |
| 956102400000 | 446.52 |
| 956188800000 | 453.01 |
| 956620800000 | 454.08 |
| 956707200000 | 458.88 |
| 956793600000 | 452.28 |
| 956880000000 | 459.15 |
| 957225600000 | 463.65 |
| 957312000000 | 451.56 |
| 957398400000 | 451.57 |
| 957484800000 | 455.39 |
| 957744000000 | 452.43 |
| 957830400000 | 447.28 |
| 957916800000 | 440.36 |
| 958003200000 | 447.69 |
| 958089600000 | 454.38 |
| 958348800000 | 456.73 |
| 958435200000 | 458.51 |
| 958521600000 | 450.81 |
| 958608000000 | 457.67 |
| 958694400000 | 451.47 |
| 958953600000 | 450.23 |
| 959040000000 | 451.31 |
| 959126400000 | 450.45 |
| 959212800000 | 449.55 |
| 959299200000 | 442.29 |
| 959558400000 | 447.88 |
| 959644800000 | 456.88 |
| 959731200000 | 458.24 |
| 959817600000 | 456.95 |
| 959904000000 | 466.78 |
| 960163200000 | 467.71 |
| 960249600000 | 464.67 |
| 960336000000 | 461.58 |
| 960422400000 | 458.83 |
| 960508800000 | 459.08 |
| 960768000000 | 456.92 |
| 960854400000 | 457.73 |
| 960940800000 | 459.27 |
| 961027200000 | 458.88 |
| 961113600000 | 458.41 |
| 961372800000 | 457.5 |
| 961459200000 | 459.69 |
| 961545600000 | 454.25 |
| 961632000000 | 450.99 |
| 961718400000 | 451.9 |
| 961977600000 | 453.13 |
| 962064000000 | 456.01 |
| 962150400000 | 459.48 |
| 962236800000 | 451.58 |
| 962323200000 | 449.2 |
| 962582400000 | 454.39 |
| 962668800000 | 454.94 |
| 962755200000 | 455.53 |
| 962841600000 | 451.98 |
| 962928000000 | 455.41 |
| 963187200000 | 450.92 |
| 963273600000 | 451.65 |
| 963360000000 | 459.93 |
| 963446400000 | 455.93 |
| 963532800000 | 456.81 |
| 963792000000 | 456.21 |
| 963878400000 | 452.24 |
| 963964800000 | 452.06 |
| 964051200000 | 460.47 |
| 964137600000 | 456.22 |
| 964396800000 | 457.81 |
| 964483200000 | 457.45 |
| 964569600000 | 458.49 |
| 964656000000 | 458.19 |
| 964742400000 | 455.72 |
| 965001600000 | 461.12 |
| 965088000000 | 467.31 |
| 965174400000 | 476.85 |
| 965260800000 | 465.47 |
| 965347200000 | 470.83 |
| 965606400000 | 475.76 |
| 965692800000 | 472.42 |
| 965779200000 | 461.86 |
| 965865600000 | 461.18 |
| 965952000000 | 463.37 |
| 966211200000 | 466.74 |
| 966297600000 | 466.45 |
| 966384000000 | 469.3 |
| 966470400000 | 464.94 |
| 966556800000 | 461.57 |
| 966816000000 | 465.7 |
| 966902400000 | 461.99 |
| 966988800000 | 465.69 |
| 967075200000 | 457.35 |
| 967161600000 | 457.42 |
| 967420800000 | 462.38 |
| 967507200000 | 461.94 |
| 967593600000 | 460.89 |
| 967680000000 | 473.4 |
| 967766400000 | 479.44 |
| 968025600000 | 480.34 |
| 968112000000 | 476.88 |
| 968198400000 | 479.15 |
| 968284800000 | 478.67 |
| 968371200000 | 477.39 |
| 968630400000 | 476.32 |
| 968716800000 | 476.23 |
| 968803200000 | 470.51 |
| 968889600000 | 473.64 |
| 968976000000 | 471.57 |
| 969235200000 | 466.13 |
| 969321600000 | 463.67 |
| 969408000000 | 462.02 |
| 969494400000 | 459.45 |
| 969580800000 | 463.97 |
| 969840000000 | 467.15 |
| 969926400000 | 467.85 |
| 970012800000 | 468.81 |
| 970099200000 | 470.12 |
| 970185600000 | 466.55 |
| 970444800000 | 464.84 |
| 970531200000 | 460.51 |
| 970617600000 | 457.18 |
| 970704000000 | 463.31 |
| 970790400000 | 459.27 |
| 971049600000 | 454.05 |
| 971136000000 | 454.03 |
| 971222400000 | 445.89 |
| 971308800000 | 446.71 |
| 971395200000 | 448.78 |
| 971654400000 | 450.26 |
| 971740800000 | 445.72 |
| 971827200000 | 445.68 |
| 971913600000 | 450.93 |
| 972000000000 | 453.49 |
| 972259200000 | 451.35 |
| 972345600000 | 451.29 |
| 972432000000 | 452.26 |
| 972518400000 | 450.48 |
| 972604800000 | 448.67 |
| 972864000000 | 453.13 |
| 972950400000 | 456.9 |
| 973036800000 | 458.65 |
| 973123200000 | 462.07 |
| 973209600000 | 463.4 |
| 973468800000 | 454.93 |
| 973555200000 | 453.15 |
| 973641600000 | 447.54 |
| 973728000000 | 447.58 |
| 973814400000 | 438.88 |
| 974073600000 | 428.88 |
| 974160000000 | 438.31 |
| 974246400000 | 441.42 |
| 974332800000 | 440.91 |
| 974419200000 | 433.65 |
| 974678400000 | 424.62 |
| 974764800000 | 427.84 |
| 974851200000 | 423.2 |
| 974937600000 | 426.49 |
| 975024000000 | 431.01 |
| 975283200000 | 429.46 |
| 975369600000 | 426.46 |
| 975456000000 | 431.19 |
| 975542400000 | 427.79 |
| 975628800000 | 425.9 |
| 975888000000 | 414.24 |
| 975974400000 | 418.48 |
| 976060800000 | 414.75 |
| 976147200000 | 417.86 |
| 976233600000 | 411.28 |
| 976492800000 | 414.69 |
| 976579200000 | 413.22 |
| 976665600000 | 412.88 |
| 976752000000 | 409.94 |
| 976838400000 | 404.26 |
| 977097600000 | 404.96 |
| 977184000000 | 401.7 |
| 977270400000 | 396.62 |
| 977356800000 | 395.95 |
| 977443200000 | 398.99 |
| 977875200000 | 401.58 |
| 977961600000 | 405.3 |
| 978048000000 | 407.54 |
| 978393600000 | 406.78 |
| 978480000000 | 408.03 |
| 978566400000 | 409.88 |
| 978652800000 | 400.76 |
| 978912000000 | 401.11 |
| 978998400000 | 393.84 |
| 979084800000 | 396.98 |
| 979171200000 | 402.62 |
| 979257600000 | 397.79 |
| 979516800000 | 393 |
| 979603200000 | 390.25 |
| 979689600000 | 397.16 |
| 979776000000 | 397.33 |
| 979862400000 | 398.98 |
| 980121600000 | 405.48 |
| 980208000000 | 404.72 |
| 980294400000 | 403.06 |
| 980380800000 | 406.16 |
| 980467200000 | 410.17 |
| 980726400000 | 409.41 |
| 980812800000 | 412.6 |
| 980899200000 | 418.74 |
| 980985600000 | 417.4 |
| 981072000000 | 413.16 |
| 981331200000 | 412.55 |
| 981417600000 | 413.46 |
| 981504000000 | 411.65 |
| 981590400000 | 411.23 |
| 981676800000 | 411.31 |
| 981936000000 | 417.55 |
| 982022400000 | 420.27 |
| 982108800000 | 418.95 |
| 982195200000 | 422.37 |
| 982281600000 | 419.62 |
| 982540800000 | 416.35 |
| 982627200000 | 412.76 |
| 982713600000 | 411.51 |
| 982800000000 | 411.8 |
| 982886400000 | 406.99 |
| 983145600000 | 407.09 |
| 983232000000 | 405.72 |
| 983318400000 | 404.95 |
| 983404800000 | 400.18 |
| 983491200000 | 400.73 |
| 983750400000 | 404.65 |
| 983836800000 | 405.26 |
| 983923200000 | 405.12 |
| 984009600000 | 395.88 |
| 984096000000 | 394.67 |
| 984355200000 | 391.88 |
| 984441600000 | 389.37 |
| 984528000000 | 380.58 |
| 984614400000 | 382.37 |
| 984700800000 | 378.33 |
| 984960000000 | 374.97 |
| 985046400000 | 380.33 |
| 985132800000 | 374.32 |
| 985219200000 | 363.83 |
| 985305600000 | 367.02 |
| 985564800000 | 379.78 |
| 985651200000 | 383.39 |
| 985737600000 | 379.82 |
| 985824000000 | 382.92 |
| 985910400000 | 384.35 |
| 986169600000 | 383.07 |
| 986256000000 | 375.54 |
| 986342400000 | 375.01 |
| 986428800000 | 379.21 |
| 986515200000 | 379.75 |
| 986774400000 | 382.18 |
| 986860800000 | 387.18 |
| 986947200000 | 387.21 |
| 987033600000 | 388.02 |
| 987465600000 | 387.39 |
| 987552000000 | 392.61 |
| 987638400000 | 387.86 |
| 987724800000 | 385.03 |
| 987984000000 | 383.44 |
| 988070400000 | 384 |
| 988156800000 | 382.19 |
| 988243200000 | 388.16 |
| 988329600000 | 392.53 |
| 988588800000 | 393.66 |
| 988761600000 | 394.74 |
| 988848000000 | 391.29 |
| 988934400000 | 391.57 |
| 989193600000 | 390.15 |
| 989280000000 | 392.53 |
| 989366400000 | 393.3 |
| 989452800000 | 398.25 |
| 989539200000 | 397.6 |
| 989798400000 | 393.21 |
| 989884800000 | 395.03 |
| 989971200000 | 393.44 |
| 990057600000 | 396.92 |
| 990144000000 | 399.69 |
| 990403200000 | 399.74 |
| 990489600000 | 399.78 |
| 990576000000 | 400.59 |
| 990662400000 | 400.74 |
| 990748800000 | 398.72 |
| 991008000000 | 400.81 |
| 991094400000 | 400.52 |
| 991180800000 | 398.85 |
| 991267200000 | 398.8 |
| 991353600000 | 397.47 |
| 991612800000 | 398.08 |
| 991699200000 | 398.65 |
| 991785600000 | 396.89 |
| 991872000000 | 396.35 |
| 991958400000 | 395.04 |
| 992217600000 | 392.42 |
| 992304000000 | 389.62 |
| 992390400000 | 393.42 |
| 992476800000 | 391.13 |
| 992563200000 | 385.15 |
| 992822400000 | 380.67 |
| 992908800000 | 379.6 |
| 992995200000 | 375.73 |
| 993081600000 | 375.88 |
| 993168000000 | 378.75 |
| 993427200000 | 379.01 |
| 993513600000 | 379.32 |
| 993600000000 | 379.23 |
| 993686400000 | 382.69 |
| 993772800000 | 384.63 |
| 994032000000 | 387.97 |
| 994118400000 | 386.95 |
| 994204800000 | 384.8 |
| 994291200000 | 382.76 |
| 994377600000 | 377.05 |
| 994636800000 | 377.6 |
| 994723200000 | 375.46 |
| 994809600000 | 376.31 |
| 994896000000 | 376.78 |
| 994982400000 | 375.89 |
| 995241600000 | 374.7 |
| 995328000000 | 375.38 |
| 995414400000 | 374.62 |
| 995500800000 | 379.21 |
| 995587200000 | 373.98 |
| 995846400000 | 377.55 |
| 995932800000 | 374.46 |
| 996019200000 | 368.68 |
| 996105600000 | 368.3 |
| 996192000000 | 371.46 |
| 996451200000 | 374.98 |
| 996537600000 | 376.35 |
| 996624000000 | 377 |
| 996710400000 | 376.47 |
| 996796800000 | 376.67 |
| 997056000000 | 379.15 |
| 997142400000 | 377.5 |
| 997228800000 | 375.38 |
| 997315200000 | 370.61 |
| 997401600000 | 369.39 |
| 997660800000 | 371.43 |
| 997747200000 | 371.82 |
| 997833600000 | 368.52 |
| 997920000000 | 364.84 |
| 998006400000 | 360.32 |
| 998265600000 | 361.97 |
| 998352000000 | 364.1 |
| 998438400000 | 364.53 |
| 998524800000 | 367.15 |
| 998611200000 | 369.55 |
| 998870400000 | 369.56 |
| 998956800000 | 365.08 |
| 999043200000 | 365.29 |
| 999129600000 | 359.15 |
| 999216000000 | 354.65 |
| 999475200000 | 349.94 |
| 999561600000 | 350.44 |
| 999648000000 | 344.53 |
| 999734400000 | 341.73 |
| 999820800000 | 338.12 |
| 1000080000000 | 334.05 |
| 1000166400000 | 313.6 |
| 1000252800000 | 311.07 |
| 1000339200000 | 313.95 |
| 1000425600000 | 300.15 |
| 1000684800000 | 305.53 |
| 1000771200000 | 300.98 |
| 1000857600000 | 300.84 |
| 1000944000000 | 289.35 |
| 1001030400000 | 285.73 |
| 1001289600000 | 296.74 |
| 1001376000000 | 300.18 |
| 1001462400000 | 309.43 |
| 1001548800000 | 309.89 |
| 1001635200000 | 317.16 |
| 1001894400000 | 314.98 |
| 1001980800000 | 317.85 |
| 1002067200000 | 319 |
| 1002153600000 | 328.89 |
| 1002240000000 | 327.54 |
| 1002499200000 | 324.24 |
| 1002585600000 | 322.89 |
| 1002672000000 | 329.06 |
| 1002758400000 | 328.37 |
| 1002844800000 | 332.7 |
| 1003104000000 | 326.96 |
| 1003190400000 | 327.49 |
| 1003276800000 | 332.53 |
| 1003363200000 | 329.04 |
| 1003449600000 | 329.18 |
| 1003708800000 | 334.03 |
| 1003795200000 | 338.6 |
| 1003881600000 | 339.96 |
| 1003968000000 | 334.29 |
| 1004054400000 | 339.21 |
| 1004313600000 | 333.32 |
| 1004400000000 | 328.01 |
| 1004486400000 | 334.65 |
| 1004572800000 | 332.77 |
| 1004659200000 | 331.81 |
| 1004918400000 | 339.05 |
| 1005004800000 | 338.78 |
| 1005091200000 | 342.97 |
| 1005177600000 | 344.26 |
| 1005264000000 | 339.3 |
| 1005523200000 | 331.26 |
| 1005609600000 | 342.17 |
| 1005696000000 | 342.26 |
| 1005782400000 | 344.3 |
| 1005868800000 | 346.24 |
| 1006128000000 | 356.52 |
| 1006214400000 | 354.03 |
| 1006300800000 | 353.91 |
| 1006387200000 | 355.92 |
| 1006473600000 | 355.99 |
| 1006732800000 | 358.46 |
| 1006819200000 | 352.45 |
| 1006905600000 | 348.69 |
| 1006992000000 | 352.26 |
| 1007078400000 | 353.12 |
| 1007337600000 | 354.08 |
| 1007424000000 | 359.91 |
| 1007510400000 | 364.27 |
| 1007596800000 | 365.06 |
| 1007683200000 | 364.9 |
| 1007942400000 | 360.33 |
| 1008028800000 | 358.33 |
| 1008115200000 | 352 |
| 1008201600000 | 345.42 |
| 1008288000000 | 341.26 |
| 1008547200000 | 347.54 |
| 1008633600000 | 346.57 |
| 1008720000000 | 346.34 |
| 1008806400000 | 344.85 |
| 1008892800000 | 349.15 |
| 1009152000000 | 349.25 |
| 1009411200000 | 354.5 |
| 1009497600000 | 355.8 |
| 1009929600000 | 353.59 |
| 1010016000000 | 354.8 |
| 1010102400000 | 354.17 |
| 1010361600000 | 350.98 |
| 1010448000000 | 347.29 |
| 1010534400000 | 343.7 |
| 1010620800000 | 341.79 |
| 1010707200000 | 346.3 |
| 1010966400000 | 341.98 |
| 1011052800000 | 345.53 |
| 1011139200000 | 343.7 |
| 1011225600000 | 342.65 |
| 1011312000000 | 341.69 |
| 1011571200000 | 341.18 |
| 1011657600000 | 344.15 |
| 1011744000000 | 342.4 |
| 1011830400000 | 343.82 |
| 1011916800000 | 341.15 |
| 1012176000000 | 342.99 |
| 1012262400000 | 338.98 |
| 1012348800000 | 336.31 |
| 1012435200000 | 339.81 |
| 1012521600000 | 341.43 |
| 1012780800000 | 335.77 |
| 1012867200000 | 333.45 |
| 1012953600000 | 328.97 |
| 1013040000000 | 327.41 |
| 1013126400000 | 326.54 |
| 1013385600000 | 329.38 |
| 1013472000000 | 328.27 |
| 1013558400000 | 328.3 |
| 1013644800000 | 333.09 |
| 1013731200000 | 332.16 |
| 1013990400000 | 329.82 |
| 1014076800000 | 323.01 |
| 1014163200000 | 323.68 |
| 1014249600000 | 323.83 |
| 1014336000000 | 319.01 |
| 1014595200000 | 320.16 |
| 1014681600000 | 319.27 |
| 1014768000000 | 320.5 |
| 1014854400000 | 321.99 |
| 1014940800000 | 329 |
| 1015200000000 | 334.69 |
| 1015286400000 | 334.42 |
| 1015372800000 | 329.26 |
| 1015459200000 | 332.64 |
| 1015545600000 | 333.45 |
| 1015804800000 | 336.08 |
| 1015891200000 | 330.73 |
| 1015977600000 | 328.64 |
| 1016064000000 | 328.72 |
| 1016150400000 | 332.32 |
| 1016409600000 | 337.18 |
| 1016496000000 | 334.82 |
| 1016582400000 | 336.27 |
| 1016668800000 | 333.55 |
| 1016755200000 | 334.8 |
| 1017014400000 | 336.93 |
| 1017100800000 | 339.38 |
| 1017187200000 | 339.53 |
| 1017273600000 | 342.01 |
| 1017705600000 | 341.56 |
| 1017792000000 | 340.7 |
| 1017878400000 | 334.28 |
| 1017964800000 | 327.49 |
| 1018224000000 | 327.3 |
| 1018310400000 | 327.81 |
| 1018396800000 | 331.03 |
| 1018483200000 | 326.96 |
| 1018569600000 | 327.58 |
| 1018828800000 | 328.12 |
| 1018915200000 | 330.24 |
| 1019001600000 | 330.07 |
| 1019088000000 | 330.2 |
| 1019174400000 | 329.86 |
| 1019433600000 | 327.87 |
| 1019520000000 | 328.31 |
| 1019606400000 | 327.34 |
| 1019692800000 | 325.42 |
| 1019779200000 | 324.67 |
| 1020038400000 | 322.62 |
| 1020124800000 | 323.27 |
| 1020297600000 | 318.7 |
| 1020384000000 | 316.73 |
| 1020643200000 | 315.77 |
| 1020729600000 | 310.82 |
| 1020816000000 | 316.87 |
| 1020902400000 | 314.07 |
| 1020988800000 | 311.74 |
| 1021248000000 | 314.94 |
| 1021334400000 | 320.38 |
| 1021420800000 | 321.24 |
| 1021507200000 | 320.8 |
| 1021593600000 | 319 |
| 1021852800000 | 318.35 |
| 1021939200000 | 319.75 |
| 1022025600000 | 317.4 |
| 1022112000000 | 319.09 |
| 1022198400000 | 321.82 |
| 1022457600000 | 323.25 |
| 1022544000000 | 324.3 |
| 1022630400000 | 323.23 |
| 1022716800000 | 320.88 |
| 1022803200000 | 321.25 |
| 1023062400000 | 319.53 |
| 1023148800000 | 312.04 |
| 1023235200000 | 314.32 |
| 1023321600000 | 319.12 |
| 1023408000000 | 317.57 |
| 1023667200000 | 317.15 |
| 1023753600000 | 324.24 |
| 1023840000000 | 318.56 |
| 1023926400000 | 317.14 |
| 1024012800000 | 308.21 |
| 1024272000000 | 314.66 |
| 1024358400000 | 316.92 |
| 1024444800000 | 314.77 |
| 1024531200000 | 309.77 |
| 1024617600000 | 303.23 |
| 1024876800000 | 295.18 |
| 1024963200000 | 300.06 |
| 1025049600000 | 296.54 |
| 1025136000000 | 299.18 |
| 1025222400000 | 306.44 |
| 1025481600000 | 307.48 |
| 1025568000000 | 295.81 |
| 1025654400000 | 283.83 |
| 1025740800000 | 289.84 |
| 1025827200000 | 295.97 |
| 1026086400000 | 293.25 |
| 1026172800000 | 289.46 |
| 1026259200000 | 276.61 |
| 1026345600000 | 264.61 |
| 1026432000000 | 265.92 |
| 1026691200000 | 253.82 |
| 1026777600000 | 251 |
| 1026864000000 | 261.33 |
| 1026950400000 | 267.81 |
| 1027036800000 | 256.13 |
| 1027296000000 | 246.01 |
| 1027382400000 | 240.83 |
| 1027468800000 | 236.58 |
| 1027555200000 | 247.72 |
| 1027641600000 | 246.49 |
| 1027900800000 | 261.23 |
| 1027987200000 | 257.52 |
| 1028073600000 | 257.01 |
| 1028160000000 | 245.72 |
| 1028246400000 | 246.08 |
| 1028505600000 | 232.99 |
| 1028592000000 | 244.21 |
| 1028678400000 | 241.26 |
| 1028764800000 | 247.25 |
| 1028851200000 | 250.68 |
| 1029110400000 | 245.57 |
| 1029196800000 | 247.18 |
| 1029283200000 | 241.61 |
| 1029369600000 | 251.65 |
| 1029456000000 | 251.28 |
| 1029715200000 | 258.43 |
| 1029801600000 | 255.46 |
| 1029888000000 | 258.25 |
| 1029974400000 | 266.97 |
| 1030060800000 | 264.6 |
| 1030320000000 | 258.77 |
| 1030406400000 | 266.96 |
| 1030492800000 | 258.46 |
| 1030579200000 | 255.04 |
| 1030665600000 | 258.53 |
| 1030924800000 | 253.68 |
| 1031011200000 | 247.29 |
| 1031097600000 | 250.94 |
| 1031184000000 | 248.59 |
| 1031270400000 | 253.83 |
| 1031529600000 | 250.64 |
| 1031616000000 | 257.84 |
| 1031702400000 | 261.19 |
| 1031788800000 | 253.16 |
| 1031875200000 | 250.34 |
| 1032134400000 | 250 |
| 1032220800000 | 249.01 |
| 1032307200000 | 239.98 |
| 1032393600000 | 234.89 |
| 1032480000000 | 231.3 |
| 1032739200000 | 221.97 |
| 1032825600000 | 219.9 |
| 1032912000000 | 222.76 |
| 1032998400000 | 229.31 |
| 1033084800000 | 227.08 |
| 1033344000000 | 217.32 |
| 1033430400000 | 218.55 |
| 1033516800000 | 225.81 |
| 1033603200000 | 220.4 |
| 1033689600000 | 217.57 |
| 1033948800000 | 211.98 |
| 1034035200000 | 204.78 |
| 1034121600000 | 206.88 |
| 1034208000000 | 210.71 |
| 1034294400000 | 223.49 |
| 1034553600000 | 221.04 |
| 1034640000000 | 234.78 |
| 1034726400000 | 232.98 |
| 1034812800000 | 239.93 |
| 1034899200000 | 240.89 |
| 1035158400000 | 241.9 |
| 1035244800000 | 240.13 |
| 1035331200000 | 231.75 |
| 1035417600000 | 232.45 |
| 1035504000000 | 230.33 |
| 1035763200000 | 234.1 |
| 1035849600000 | 227.77 |
| 1035936000000 | 232.67 |
| 1036022400000 | 237.74 |
| 1036108800000 | 235.22 |
| 1036368000000 | 243.15 |
| 1036454400000 | 243.46 |
| 1036540800000 | 239.6 |
| 1036627200000 | 235.13 |
| 1036713600000 | 231.7 |
| 1036972800000 | 230.78 |
| 1037059200000 | 231.92 |
| 1037145600000 | 230.6 |
| 1037232000000 | 236.87 |
| 1037318400000 | 235.99 |
| 1037577600000 | 237.08 |
| 1037664000000 | 236.22 |
| 1037750400000 | 235.46 |
| 1037836800000 | 241.54 |
| 1037923200000 | 240.57 |
| 1038182400000 | 238.89 |
| 1038268800000 | 235.32 |
| 1038355200000 | 243.1 |
| 1038441600000 | 242.45 |
| 1038528000000 | 243.99 |
| 1038787200000 | 243.16 |
| 1038873600000 | 235.84 |
| 1038960000000 | 238.25 |
| 1039046400000 | 235.38 |
| 1039132800000 | 232.49 |
| 1039392000000 | 227.44 |
| 1039478400000 | 228.62 |
| 1039564800000 | 231.93 |
| 1039651200000 | 226.91 |
| 1039737600000 | 223.66 |
| 1039996800000 | 230.97 |
| 1040083200000 | 224.86 |
| 1040169600000 | 224.62 |
| 1040256000000 | 221.96 |
| 1040342400000 | 222.58 |
| 1040601600000 | 225.78 |
| 1040947200000 | 220.21 |
| 1041206400000 | 223.77 |
| 1041465600000 | 235.09 |
| 1041552000000 | 231.37 |
| 1041811200000 | 231.67 |
| 1041897600000 | 230.66 |
| 1041984000000 | 224.48 |
| 1042070400000 | 228.64 |
| 1042156800000 | 224.97 |
| 1042416000000 | 225.97 |
| 1042502400000 | 224.94 |
| 1042588800000 | 219.12 |
| 1042675200000 | 220.02 |
| 1042761600000 | 214.83 |
| 1043020800000 | 213.89 |
| 1043107200000 | 209.76 |
| 1043193600000 | 204.42 |
| 1043280000000 | 203.79 |
| 1043366400000 | 203.45 |
| 1043625600000 | 196.1 |
| 1043712000000 | 198.4 |
| 1043798400000 | 202.55 |
| 1043884800000 | 208.52 |
| 1043971200000 | 209.09 |
| 1044230400000 | 208.92 |
| 1044316800000 | 201.11 |
| 1044403200000 | 204.91 |
| 1044489600000 | 204.18 |
| 1044576000000 | 200.72 |
| 1044835200000 | 200.26 |
| 1044921600000 | 203.05 |
| 1045008000000 | 197.7 |
| 1045094400000 | 196.12 |
| 1045180800000 | 200.62 |
| 1045440000000 | 202.81 |
| 1045526400000 | 204.35 |
| 1045612800000 | 198.98 |
| 1045699200000 | 195.47 |
| 1045785600000 | 196.55 |
| 1046044800000 | 174.77 |
| 1046131200000 | 168.23 |
| 1046217600000 | 165.57 |
| 1046304000000 | 170.99 |
| 1046390400000 | 172.03 |
| 1046649600000 | 172.59 |
| 1046736000000 | 168.18 |
| 1046822400000 | 167.18 |
| 1046908800000 | 164.85 |
| 1046995200000 | 159.31 |
| 1047254400000 | 154.55 |
| 1047340800000 | 154.88 |
| 1047427200000 | 149.86 |
| 1047513600000 | 158.17 |
| 1047600000000 | 167.32 |
| 1047859200000 | 172.78 |
| 1047945600000 | 172.77 |
| 1048032000000 | 176.56 |
| 1048118400000 | 175.46 |
| 1048204800000 | 177.38 |
| 1048464000000 | 168.88 |
| 1048550400000 | 174.63 |
| 1048636800000 | 173.93 |
| 1048723200000 | 171.97 |
| 1048809600000 | 171.58 |
| 1049068800000 | 164.85 |
| 1049155200000 | 165.68 |
| 1049241600000 | 172.57 |
| 1049328000000 | 173.62 |
| 1049414400000 | 175.08 |
| 1049673600000 | 180.82 |
| 1049760000000 | 178.32 |
| 1049846400000 | 177.42 |
| 1049932800000 | 174.45 |
| 1050019200000 | 175.65 |
| 1050278400000 | 176.78 |
| 1050364800000 | 181.44 |
| 1050451200000 | 179.07 |
| 1050537600000 | 180 |
| 1050969600000 | 182.2 |
| 1051056000000 | 183.16 |
| 1051142400000 | 182.59 |
| 1051228800000 | 180.09 |
| 1051488000000 | 185.63 |
| 1051574400000 | 185.19 |
| 1051660800000 | 188.65 |
| 1051747200000 | 188.65 |
| 1051833600000 | 193.38 |
| 1052092800000 | 196.73 |
| 1052179200000 | 198.81 |
| 1052265600000 | 196.91 |
| 1052352000000 | 193.13 |
| 1052438400000 | 195.31 |
| 1052697600000 | 195.12 |
| 1052784000000 | 196.16 |
| 1052870400000 | 196.96 |
| 1052956800000 | 199.54 |
| 1053043200000 | 203.72 |
| 1053302400000 | 195.78 |
| 1053388800000 | 199.03 |
| 1053475200000 | 197.25 |
| 1053561600000 | 199.96 |
| 1053648000000 | 197.48 |
| 1053907200000 | 195.95 |
| 1053993600000 | 196.6 |
| 1054080000000 | 200.94 |
| 1054166400000 | 201.43 |
| 1054252800000 | 202.5 |
| 1054512000000 | 205.91 |
| 1054598400000 | 203.45 |
| 1054684800000 | 207.7 |
| 1054771200000 | 206.68 |
| 1054857600000 | 210.37 |
| 1055116800000 | 209.52 |
| 1055203200000 | 211.74 |
| 1055289600000 | 215.51 |
| 1055376000000 | 219.41 |
| 1055462400000 | 215.74 |
| 1055721600000 | 218.58 |
| 1055808000000 | 223.53 |
| 1055894400000 | 223.89 |
| 1055980800000 | 219.79 |
| 1056067200000 | 222.37 |
| 1056326400000 | 216.28 |
| 1056412800000 | 215.21 |
| 1056499200000 | 215.93 |
| 1056585600000 | 218.35 |
| 1056672000000 | 220.27 |
| 1056931200000 | 219.8 |
| 1057017600000 | 216.87 |
| 1057104000000 | 222.29 |
| 1057190400000 | 222.59 |
| 1057276800000 | 219.2 |
| 1057536000000 | 222.24 |
| 1057622400000 | 222.22 |
| 1057708800000 | 220.45 |
| 1057795200000 | 219.26 |
| 1057881600000 | 221.66 |
| 1058140800000 | 223.79 |
| 1058227200000 | 223.48 |
| 1058313600000 | 222.94 |
| 1058400000000 | 220.68 |
| 1058486400000 | 222.24 |
| 1058745600000 | 219.95 |
| 1058832000000 | 221.33 |
| 1058918400000 | 219.44 |
| 1059004800000 | 222.23 |
| 1059091200000 | 218.32 |
| 1059350400000 | 220.99 |
| 1059436800000 | 219.59 |
| 1059523200000 | 221.03 |
| 1059609600000 | 223 |
| 1059696000000 | 221.86 |
| 1059955200000 | 220.45 |
| 1060041600000 | 223.18 |
| 1060128000000 | 220.65 |
| 1060214400000 | 221.56 |
| 1060300800000 | 223.73 |
| 1060560000000 | 224.52 |
| 1060646400000 | 224.68 |
| 1060732800000 | 224.52 |
| 1060819200000 | 226.4 |
| 1060905600000 | 227.6 |
| 1061164800000 | 228.75 |
| 1061251200000 | 232.7 |
| 1061337600000 | 232.87 |
| 1061424000000 | 235.6 |
| 1061510400000 | 237.78 |
| 1061769600000 | 235.72 |
| 1061856000000 | 235.54 |
| 1061942400000 | 238.56 |
| 1062028800000 | 246.04 |
| 1062115200000 | 244.57 |
| 1062374400000 | 245.74 |
| 1062460800000 | 244.85 |
| 1062547200000 | 247.87 |
| 1062633600000 | 245.47 |
| 1062720000000 | 246.36 |
| 1062979200000 | 248.31 |
| 1063065600000 | 246.7 |
| 1063152000000 | 243.44 |
| 1063238400000 | 242.59 |
| 1063324800000 | 242.99 |
| 1063584000000 | 245.36 |
| 1063670400000 | 249.02 |
| 1063756800000 | 249.03 |
| 1063843200000 | 250.25 |
| 1063929600000 | 246.65 |
| 1064188800000 | 240.45 |
| 1064275200000 | 237.82 |
| 1064361600000 | 236.95 |
| 1064448000000 | 235.75 |
| 1064534400000 | 235.43 |
| 1064793600000 | 234.63 |
| 1064880000000 | 232.31 |
| 1064966400000 | 234.65 |
| 1065052800000 | 237.91 |
| 1065139200000 | 243.31 |
| 1065398400000 | 243.07 |
| 1065484800000 | 239.9 |
| 1065571200000 | 237.79 |
| 1065657600000 | 243.03 |
| 1065744000000 | 241.62 |
| 1066003200000 | 245.68 |
| 1066089600000 | 244.38 |
| 1066176000000 | 245.89 |
| 1066262400000 | 246.2 |
| 1066348800000 | 244.85 |
| 1066608000000 | 243.36 |
| 1066694400000 | 243.01 |
| 1066780800000 | 238.46 |
| 1066867200000 | 237.88 |
| 1066953600000 | 237.11 |
| 1067212800000 | 240 |
| 1067299200000 | 239.95 |
| 1067385600000 | 241.02 |
| 1067472000000 | 243.71 |
| 1067558400000 | 243.79 |
| 1067817600000 | 249.24 |
| 1067904000000 | 248.55 |
| 1067990400000 | 247.53 |
| 1068076800000 | 247.93 |
| 1068163200000 | 249.98 |
| 1068422400000 | 249.43 |
| 1068508800000 | 247.65 |
| 1068595200000 | 248.61 |
| 1068681600000 | 249.15 |
| 1068768000000 | 250.17 |
| 1069027200000 | 243.86 |
| 1069113600000 | 245.04 |
| 1069200000000 | 243.98 |
| 1069286400000 | 241.46 |
| 1069372800000 | 241.93 |
| 1069632000000 | 245.59 |
| 1069718400000 | 246.7 |
| 1069804800000 | 245.08 |
| 1069891200000 | 243.42 |
| 1069977600000 | 241.11 |
| 1070236800000 | 241.68 |
| 1070323200000 | 240.47 |
| 1070409600000 | 240.7 |
| 1070496000000 | 237.63 |
| 1070582400000 | 237.28 |
| 1070841600000 | 233.54 |
| 1070928000000 | 233.79 |
| 1071014400000 | 233.69 |
| 1071100800000 | 235.63 |
| 1071187200000 | 232.93 |
| 1071446400000 | 232 |
| 1071532800000 | 232.17 |
| 1071619200000 | 231.79 |
| 1071705600000 | 230.66 |
| 1071792000000 | 229.59 |
| 1072051200000 | 227.86 |
| 1072137600000 | 227.88 |
| 1072224000000 | 228.86 |
| 1072656000000 | 231.26 |
| 1072742400000 | 231.64 |
| 1072828800000 | 234.33 |
| 1073001600000 | 236.14 |
| 1073260800000 | 232.92 |
| 1073347200000 | 231.91 |
| 1073433600000 | 231.56 |
| 1073520000000 | 235.61 |
| 1073606400000 | 232.56 |
| 1073865600000 | 233.65 |
| 1073952000000 | 232.7 |
| 1074038400000 | 233.92 |
| 1074124800000 | 234.35 |
| 1074211200000 | 239.23 |
| 1074470400000 | 238.65 |
| 1074556800000 | 235.9 |
| 1074643200000 | 237.81 |
| 1074729600000 | 240.68 |
| 1074816000000 | 240.16 |
| 1075075200000 | 237.2 |
| 1075161600000 | 237.33 |
| 1075248000000 | 237.08 |
| 1075334400000 | 235.44 |
| 1075420800000 | 233.3 |
| 1075680000000 | 234.19 |
| 1075766400000 | 235.06 |
| 1075852800000 | 233.56 |
| 1075939200000 | 234.36 |
| 1076025600000 | 234.71 |
| 1076284800000 | 235.72 |
| 1076371200000 | 235.69 |
| 1076457600000 | 236.73 |
| 1076544000000 | 239.98 |
| 1076630400000 | 238.29 |
| 1076889600000 | 238.79 |
| 1076976000000 | 240.76 |
| 1077062400000 | 245.02 |
| 1077148800000 | 251.33 |
| 1077235200000 | 248.09 |
| 1077494400000 | 248.47 |
| 1077580800000 | 245.7 |
| 1077667200000 | 248.18 |
| 1077753600000 | 250.2 |
| 1077840000000 | 249.09 |
| 1078099200000 | 251.9 |
| 1078185600000 | 255.23 |
| 1078272000000 | 254 |
| 1078358400000 | 254.04 |
| 1078444800000 | 255.67 |
| 1078704000000 | 255.38 |
| 1078790400000 | 252.33 |
| 1078876800000 | 250.28 |
| 1078963200000 | 242.07 |
| 1079049600000 | 241.55 |
| 1079308800000 | 236.12 |
| 1079395200000 | 238.34 |
| 1079481600000 | 243.46 |
| 1079568000000 | 240.07 |
| 1079654400000 | 237.73 |
| 1079913600000 | 233.62 |
| 1080000000000 | 232.2 |
| 1080086400000 | 232.23 |
| 1080172800000 | 237.8 |
| 1080259200000 | 237.94 |
| 1080518400000 | 240.27 |
| 1080604800000 | 238.87 |
| 1080691200000 | 239.6 |
| 1080777600000 | 242.57 |
| 1080864000000 | 244.39 |
| 1081123200000 | 245.75 |
| 1081209600000 | 243.1 |
| 1081296000000 | 243.17 |
| 1081382400000 | 241.95 |
| 1081814400000 | 243.6 |
| 1081900800000 | 241.83 |
| 1081987200000 | 241.38 |
| 1082073600000 | 241.63 |
| 1082332800000 | 240.99 |
| 1082419200000 | 240.47 |
| 1082505600000 | 238.65 |
| 1082592000000 | 240.37 |
| 1082678400000 | 241.79 |
| 1082937600000 | 242.96 |
| 1083024000000 | 244.36 |
| 1083110400000 | 241.83 |
| 1083196800000 | 240.62 |
| 1083283200000 | 238.35 |
| 1083542400000 | 239.27 |
| 1083628800000 | 239.59 |
| 1083715200000 | 241.68 |
| 1083801600000 | 238.56 |
| 1083888000000 | 235.44 |
| 1084147200000 | 231.03 |
| 1084233600000 | 231.45 |
| 1084320000000 | 229.75 |
| 1084406400000 | 231.42 |
| 1084492800000 | 229.26 |
| 1084752000000 | 226.69 |
| 1084838400000 | 229.19 |
| 1084924800000 | 233.82 |
| 1085011200000 | 232.33 |
| 1085097600000 | 231.38 |
| 1085356800000 | 233.81 |
| 1085443200000 | 234.35 |
| 1085529600000 | 238.01 |
| 1085616000000 | 239.5 |
| 1085702400000 | 241.3 |
| 1085961600000 | 241.78 |
| 1086048000000 | 238.28 |
| 1086134400000 | 239.76 |
| 1086220800000 | 238.95 |
| 1086307200000 | 242.41 |
| 1086566400000 | 243.02 |
| 1086652800000 | 241.46 |
| 1086739200000 | 239.75 |
| 1086825600000 | 239.95 |
| 1086912000000 | 240.72 |
| 1087171200000 | 239.64 |
| 1087257600000 | 241.24 |
| 1087344000000 | 242.77 |
| 1087430400000 | 242.38 |
| 1087516800000 | 243.36 |
| 1087776000000 | 243.38 |
| 1087862400000 | 241.37 |
| 1087948800000 | 241.99 |
| 1088035200000 | 244.14 |
| 1088121600000 | 243.59 |
| 1088380800000 | 246.92 |
| 1088467200000 | 246.65 |
| 1088553600000 | 245.87 |
| 1088640000000 | 245.26 |
| 1088726400000 | 243.12 |
| 1088985600000 | 242.2 |
| 1089072000000 | 239.61 |
| 1089158400000 | 241.62 |
| 1089244800000 | 240.88 |
| 1089331200000 | 240.48 |
| 1089590400000 | 238.51 |
| 1089676800000 | 238.71 |
| 1089763200000 | 237.41 |
| 1089849600000 | 236.36 |
| 1089936000000 | 236.88 |
| 1090195200000 | 236.68 |
| 1090281600000 | 238.13 |
| 1090368000000 | 238.47 |
| 1090454400000 | 235.63 |
| 1090540800000 | 235.02 |
| 1090800000000 | 231.87 |
| 1090886400000 | 235.51 |
| 1090972800000 | 235.41 |
| 1091059200000 | 239.41 |
| 1091145600000 | 240.75 |
| 1091404800000 | 238.73 |
| 1091491200000 | 239.3 |
| 1091577600000 | 236.49 |
| 1091664000000 | 239.08 |
| 1091750400000 | 232.74 |
| 1092009600000 | 229.81 |
| 1092096000000 | 231.43 |
| 1092182400000 | 229.59 |
| 1092268800000 | 229.1 |
| 1092355200000 | 228.94 |
| 1092614400000 | 231.19 |
| 1092700800000 | 231.95 |
| 1092787200000 | 231.78 |
| 1092873600000 | 231.94 |
| 1092960000000 | 231.02 |
| 1093219200000 | 233.53 |
| 1093305600000 | 234.08 |
| 1093392000000 | 235.27 |
| 1093478400000 | 234.67 |
| 1093564800000 | 234.21 |
| 1093824000000 | 233.41 |
| 1093910400000 | 231.75 |
| 1093996800000 | 237.16 |
| 1094083200000 | 238.59 |
| 1094169600000 | 239.39 |
| 1094428800000 | 239.15 |
| 1094515200000 | 239.79 |
| 1094601600000 | 237.68 |
| 1094688000000 | 237 |
| 1094774400000 | 238.48 |
| 1095033600000 | 241.62 |
| 1095120000000 | 240.98 |
| 1095206400000 | 239.98 |
| 1095292800000 | 239.71 |
| 1095379200000 | 241.09 |
| 1095638400000 | 239.97 |
| 1095724800000 | 240.55 |
| 1095811200000 | 236.01 |
| 1095897600000 | 233.7 |
| 1095984000000 | 233.59 |
| 1096243200000 | 232.47 |
| 1096329600000 | 232.05 |
| 1096416000000 | 233.24 |
| 1096502400000 | 231.55 |
| 1096588800000 | 233.78 |
| 1096848000000 | 235.78 |
| 1096934400000 | 234.01 |
| 1097020800000 | 232.23 |
| 1097107200000 | 231.54 |
| 1097193600000 | 229.97 |
| 1097452800000 | 229.57 |
| 1097539200000 | 227.53 |
| 1097625600000 | 225.85 |
| 1097712000000 | 223.71 |
| 1097798400000 | 224.13 |
| 1098057600000 | 223.79 |
| 1098144000000 | 225.34 |
| 1098230400000 | 224.2 |
| 1098316800000 | 224.86 |
| 1098403200000 | 224.26 |
| 1098662400000 | 220.36 |
| 1098748800000 | 222.18 |
| 1098835200000 | 224.71 |
| 1098921600000 | 225.36 |
| 1099008000000 | 224.81 |
| 1099267200000 | 225.2 |
| 1099353600000 | 226.49 |
| 1099440000000 | 227.91 |
| 1099526400000 | 225.68 |
| 1099612800000 | 228.1 |
| 1099872000000 | 229.46 |
| 1099958400000 | 230.43 |
| 1100044800000 | 232.31 |
| 1100131200000 | 234.7 |
| 1100217600000 | 233.95 |
| 1100476800000 | 233.97 |
| 1100563200000 | 234.69 |
| 1100649600000 | 239.1 |
| 1100736000000 | 238.37 |
| 1100822400000 | 235.87 |
| 1101081600000 | 233.97 |
| 1101168000000 | 234.47 |
| 1101254400000 | 236.28 |
| 1101340800000 | 237.97 |
| 1101427200000 | 237.69 |
| 1101686400000 | 237.27 |
| 1101772800000 | 235.86 |
| 1101859200000 | 237.43 |
| 1101945600000 | 239.32 |
| 1102032000000 | 238.22 |
| 1102291200000 | 236.95 |
| 1102377600000 | 237.7 |
| 1102464000000 | 237.85 |
| 1102550400000 | 236.25 |
| 1102636800000 | 237.69 |
| 1102896000000 | 239.7 |
| 1102982400000 | 239.04 |
| 1103068800000 | 238.03 |
| 1103155200000 | 237.85 |
| 1103241600000 | 236.35 |
| 1103500800000 | 235.25 |
| 1103587200000 | 234.33 |
| 1103673600000 | 234.82 |
| 1103760000000 | 236.46 |
| 1103846400000 | 236.67 |
| 1104105600000 | 236.3 |
| 1104192000000 | 236.44 |
| 1104278400000 | 236.14 |
| 1104364800000 | 235.97 |
| 1104451200000 | 236.25 |
| 1104710400000 | 240.57 |
| 1104796800000 | 241.77 |
| 1104883200000 | 240.73 |
| 1104969600000 | 242.36 |
| 1105056000000 | 244.18 |
| 1105315200000 | 245.55 |
| 1105401600000 | 244.96 |
| 1105488000000 | 245.64 |
| 1105574400000 | 244.88 |
| 1105660800000 | 247.77 |
| 1105920000000 | 248.81 |
| 1106006400000 | 249.46 |
| 1106092800000 | 249.4 |
| 1106179200000 | 248.87 |
| 1106265600000 | 248.7 |
| 1106524800000 | 249.61 |
| 1106611200000 | 251.5 |
| 1106697600000 | 252.15 |
| 1106784000000 | 252.36 |
| 1106870400000 | 252.26 |
| 1107129600000 | 254.62 |
| 1107216000000 | 256.47 |
| 1107302400000 | 256.41 |
| 1107388800000 | 258.35 |
| 1107475200000 | 260.99 |
| 1107734400000 | 261.74 |
| 1107820800000 | 261.56 |
| 1107907200000 | 259.87 |
| 1107993600000 | 258.24 |
| 1108080000000 | 259.7 |
| 1108339200000 | 258.66 |
| 1108425600000 | 260.54 |
| 1108512000000 | 260.64 |
| 1108598400000 | 261.01 |
| 1108684800000 | 263.8 |
| 1108944000000 | 263 |
| 1109030400000 | 262.79 |
| 1109116800000 | 260.81 |
| 1109203200000 | 260.29 |
| 1109289600000 | 262.24 |
| 1109548800000 | 262.74 |
| 1109635200000 | 263.49 |
| 1109721600000 | 263.4 |
| 1109808000000 | 262.91 |
| 1109894400000 | 263.89 |
| 1110153600000 | 265.16 |
| 1110240000000 | 263.88 |
| 1110326400000 | 263.19 |
| 1110412800000 | 259.75 |
| 1110499200000 | 260.62 |
| 1110758400000 | 260.26 |
| 1110844800000 | 260.46 |
| 1110931200000 | 257.24 |
| 1111017600000 | 255.44 |
| 1111104000000 | 255.98 |
| 1111363200000 | 256.72 |
| 1111449600000 | 258.58 |
| 1111536000000 | 258.66 |
| 1111622400000 | 261.41 |
| 1112054400000 | 260.35 |
| 1112140800000 | 260.04 |
| 1112227200000 | 260.55 |
| 1112313600000 | 261.72 |
| 1112572800000 | 258.99 |
| 1112659200000 | 261.3 |
| 1112745600000 | 263.4 |
| 1112832000000 | 262.45 |
| 1112918400000 | 263.9 |
| 1113177600000 | 262.8399 |
| 1113264000000 | 261.7 |
| 1113350400000 | 263.75 |
| 1113436800000 | 262.9 |
| 1113523200000 | 259.67 |
| 1113782400000 | 254.75 |
| 1113868800000 | 254.78 |
| 1113955200000 | 254.56 |
| 1114041600000 | 254.66 |
| 1114128000000 | 254.49 |
| 1114387200000 | 252.88 |
| 1114473600000 | 252.14 |
| 1114560000000 | 246.86 |
| 1114646400000 | 246.88 |
| 1114732800000 | 246.39 |
| 1114992000000 | 247.63 |
| 1115078400000 | 250.24 |
| 1115164800000 | 251.11 |
| 1115251200000 | 253.1 |
| 1115337600000 | 254.05 |
| 1115596800000 | 254.54 |
| 1115683200000 | 253.01 |
| 1115769600000 | 252.66 |
| 1115856000000 | 250.43 |
| 1115942400000 | 249.47 |
| 1116201600000 | 250.2 |
| 1116288000000 | 251.98 |
| 1116374400000 | 255.94 |
| 1116460800000 | 256.92 |
| 1116547200000 | 258.17 |
| 1116806400000 | 259.57 |
| 1116892800000 | 257.83 |
| 1116979200000 | 257.21 |
| 1117065600000 | 258.35 |
| 1117152000000 | 258.21 |
| 1117411200000 | 259.5299 |
| 1117497600000 | 257.37 |
| 1117584000000 | 260.19 |
| 1117670400000 | 261.44 |
| 1117756800000 | 261.71 |
| 1118016000000 | 260.44 |
| 1118102400000 | 261.23 |
| 1118188800000 | 259.0899 |
| 1118275200000 | 259.67 |
| 1118361600000 | 260.55 |
| 1118620800000 | 258.86 |
| 1118707200000 | 259.6 |
| 1118793600000 | 259.95 |
| 1118880000000 | 262.08 |
| 1118966400000 | 261.63 |
| 1119225600000 | 260.56 |
| 1119312000000 | 263.29 |
| 1119398400000 | 264.8399 |
| 1119484800000 | 265 |
| 1119571200000 | 263.16 |
| 1119830400000 | 261.22 |
| 1119916800000 | 261.73 |
| 1120003200000 | 262.73 |
| 1120089600000 | 262.52 |
| 1120176000000 | 263.87 |
| 1120435200000 | 262.45 |
| 1120521600000 | 262.06 |
| 1120608000000 | 262.19 |
| 1120694400000 | 258.41 |
| 1120780800000 | 260.68 |
| 1121040000000 | 262.58 |
| 1121126400000 | 263.43 |
| 1121212800000 | 261.68 |
| 1121299200000 | 262.42 |
| 1121385600000 | 263.31 |
| 1121644800000 | 263.31 |
| 1121731200000 | 266.17 |
| 1121817600000 | 266.24 |
| 1121904000000 | 264.97 |
| 1121990400000 | 264.45 |
| 1122249600000 | 263.64 |
| 1122336000000 | 263.76 |
| 1122422400000 | 265.07 |
| 1122508800000 | 265.92 |
| 1122595200000 | 265.76 |
| 1122854400000 | 266.21 |
| 1122940800000 | 268.79 |
| 1123027200000 | 267.42 |
| 1123113600000 | 265.9 |
| 1123200000000 | 263.54 |
| 1123459200000 | 263.61 |
| 1123545600000 | 265.17 |
| 1123632000000 | 267.5299 |
| 1123718400000 | 266.2799 |
| 1123804800000 | 265.13 |
| 1124064000000 | 264.92 |
| 1124150400000 | 264.45 |
| 1124236800000 | 264.61 |
| 1124323200000 | 264.04 |
| 1124409600000 | 266.01 |
| 1124668800000 | 266.58 |
| 1124755200000 | 265.13 |
| 1124841600000 | 264.8 |
| 1124928000000 | 262.73 |
| 1125014400000 | 261.66 |
| 1125273600000 | 261.54 |
| 1125360000000 | 261.31 |
| 1125446400000 | 262.98 |
| 1125532800000 | 264.52 |
| 1125619200000 | 264.04 |
| 1125878400000 | 264.19 |
| 1125964800000 | 265.55 |
| 1126051200000 | 262.22 |
| 1126137600000 | 261.82 |
| 1126224000000 | 262.92 |
| 1126483200000 | 262.29 |
| 1126569600000 | 260.57 |
| 1126656000000 | 261.1 |
| 1126742400000 | 260.87 |
| 1126828800000 | 261.06 |
| 1127088000000 | 260.94 |
| 1127174400000 | 260.95 |
| 1127260800000 | 260.18 |
| 1127347200000 | 258.75 |
| 1127433600000 | 259.47 |
| 1127692800000 | 262.95 |
| 1127779200000 | 262.24 |
| 1127865600000 | 263.85 |
| 1127952000000 | 262.5899 |
| 1128038400000 | 264.18 |
| 1128297600000 | 265.58 |
| 1128384000000 | 269.26 |
| 1128470400000 | 266.72 |
| 1128556800000 | 263.94 |
| 1128643200000 | 264.6 |
| 1128902400000 | 264.46 |
| 1128988800000 | 265.92 |
| 1129075200000 | 264.42 |
| 1129161600000 | 263.23 |
| 1129248000000 | 263.42 |
| 1129507200000 | 262.76 |
| 1129593600000 | 261.8 |
| 1129680000000 | 256.83 |
| 1129766400000 | 257.48 |
| 1129852800000 | 256.3 |
| 1130112000000 | 259.1 |
| 1130198400000 | 258.04 |
| 1130284800000 | 257.55 |
| 1130371200000 | 252.54 |
| 1130457600000 | 251.9 |
| 1130716800000 | 255.66 |
| 1130803200000 | 255.63 |
| 1130889600000 | 253.78 |
| 1130976000000 | 255.66 |
| 1131062400000 | 255.42 |
| 1131321600000 | 255.54 |
| 1131408000000 | 257.88 |
| 1131494400000 | 257.63 |
| 1131580800000 | 258.85 |
| 1131667200000 | 261.06 |
| 1131926400000 | 261.38 |
| 1132012800000 | 261.07 |
| 1132099200000 | 259.91 |
| 1132185600000 | 259.86 |
| 1132272000000 | 261.27 |
| 1132531200000 | 261.35 |
| 1132617600000 | 260.37 |
| 1132704000000 | 261.17 |
| 1132790400000 | 260.64 |
| 1132876800000 | 260.62 |
| 1133136000000 | 260.12 |
| 1133222400000 | 262.83 |
| 1133308800000 | 262.24 |
| 1133395200000 | 264.27 |
| 1133481600000 | 266.11 |
| 1133740800000 | 264.49 |
| 1133827200000 | 265.8 |
| 1133913600000 | 265.13 |
| 1134000000000 | 265.93 |
| 1134086400000 | 266.76 |
| 1134345600000 | 268.0899 |
| 1134432000000 | 267.75 |
| 1134518400000 | 267.08 |
| 1134604800000 | 269.58 |
| 1134691200000 | 274.77 |
| 1134950400000 | 274.4 |
| 1135036800000 | 273.77 |
| 1135123200000 | 274.57 |
| 1135209600000 | 273.08 |
| 1135296000000 | 274.27 |
| 1135641600000 | 276.64 |
| 1135728000000 | 275.29 |
| 1135814400000 | 277.26 |
| 1135900800000 | 276.06 |
| 1136160000000 | 277.8 |
| 1136246400000 | 279.91 |
| 1136332800000 | 282.11 |
| 1136419200000 | 281.45 |
| 1136505600000 | 282.69 |
| 1136764800000 | 284.54 |
| 1136851200000 | 283.81 |
| 1136937600000 | 284.31 |
| 1137024000000 | 283.77 |
| 1137110400000 | 280.54 |
| 1137369600000 | 280.83 |
| 1137456000000 | 279.11 |
| 1137542400000 | 275.62 |
| 1137628800000 | 277.5 |
| 1137715200000 | 275.57 |
| 1137974400000 | 273.81 |
| 1138060800000 | 274.0299 |
| 1138147200000 | 276.79 |
| 1138233600000 | 277.14 |
| 1138320000000 | 277.51 |
| 1138579200000 | 279.42 |
| 1138665600000 | 279.45 |
| 1138752000000 | 282.96 |
| 1138838400000 | 280.0299 |
| 1138924800000 | 280.14 |
| 1139184000000 | 281.32 |
| 1139270400000 | 281.48 |
| 1139356800000 | 281.44 |
| 1139443200000 | 284.01 |
| 1139529600000 | 282.58 |
| 1139788800000 | 283.58 |
| 1139875200000 | 284.2799 |
| 1139961600000 | 284.48 |
| 1140048000000 | 285.9 |
| 1140134400000 | 285.9 |
| 1140393600000 | 285.8 |
| 1140480000000 | 284.93 |
| 1140566400000 | 285.89 |
| 1140652800000 | 290.97 |
| 1140739200000 | 293.55 |
| 1140998400000 | 297.83 |
| 1141084800000 | 294.18 |
| 1141171200000 | 295.36 |
| 1141257600000 | 293.71 |
| 1141344000000 | 293.3399 |
| 1141603200000 | 293.65 |
| 1141689600000 | 291.83 |
| 1141776000000 | 290.3399 |
| 1141862400000 | 295.71 |
| 1141948800000 | 297.33 |
| 1142208000000 | 298.42 |
| 1142294400000 | 298.88 |
| 1142380800000 | 301.1 |
| 1142467200000 | 302.74 |
| 1142553600000 | 304.13 |
| 1142812800000 | 304.18 |
| 1142899200000 | 304.14 |
| 1142985600000 | 303.51 |
| 1143072000000 | 303.35 |
| 1143158400000 | 304.62 |
| 1143417600000 | 303.7 |
| 1143504000000 | 300.37 |
| 1143590400000 | 299.93 |
| 1143676800000 | 301.39 |
| 1143763200000 | 301.5299 |
| 1144022400000 | 303.68 |
| 1144108800000 | 301.58 |
| 1144195200000 | 301.86 |
| 1144281600000 | 301.89 |
| 1144368000000 | 302.52 |
| 1144627200000 | 302.64 |
| 1144713600000 | 299.65 |
| 1144800000000 | 298.45 |
| 1144886400000 | 302.79 |
| 1145318400000 | 302.81 |
| 1145404800000 | 305.6 |
| 1145491200000 | 308.17 |
| 1145577600000 | 310.3399 |
| 1145836800000 | 310.58 |
| 1145923200000 | 312.91 |
| 1146009600000 | 312.3 |
| 1146096000000 | 311.33 |
| 1146182400000 | 310.31 |
| 1146441600000 | 310.31 |
| 1146528000000 | 311.63 |
| 1146614400000 | 310.79 |
| 1146700800000 | 310.6 |
| 1146787200000 | 313.57 |
| 1147046400000 | 315.0299 |
| 1147132800000 | 316.18 |
| 1147219200000 | 315.97 |
| 1147305600000 | 316.38 |
| 1147392000000 | 310.19 |
| 1147651200000 | 307.0299 |
| 1147737600000 | 310.35 |
| 1147824000000 | 302.37 |
| 1147910400000 | 301.43 |
| 1147996800000 | 301.79 |
| 1148256000000 | 292.35 |
| 1148342400000 | 297.04 |
| 1148428800000 | 294.67 |
| 1148515200000 | 298.64 |
| 1148601600000 | 303.42 |
| 1148860800000 | 303.22 |
| 1148947200000 | 299.92 |
| 1149033600000 | 303.19 |
| 1149120000000 | 303.68 |
| 1149206400000 | 306.27 |
| 1149465600000 | 303.46 |
| 1149552000000 | 298.23 |
| 1149638400000 | 298.67 |
| 1149724800000 | 292.47 |
| 1149811200000 | 297.18 |
| 1150070400000 | 297.11 |
| 1150156800000 | 290.33 |
| 1150243200000 | 292.92 |
| 1150329600000 | 299.3 |
| 1150416000000 | 297.47 |
| 1150675200000 | 299.25 |
| 1150761600000 | 299 |
| 1150848000000 | 301.77 |
| 1150934400000 | 303.38 |
| 1151020800000 | 302.17 |
| 1151280000000 | 302.5299 |
| 1151366400000 | 300.08 |
| 1151452800000 | 299.94 |
| 1151539200000 | 305.47 |
| 1151625600000 | 310.45 |
| 1151884800000 | 310.62 |
| 1151971200000 | 311.55 |
| 1152057600000 | 308.1 |
| 1152144000000 | 313.51 |
| 1152230400000 | 311.74 |
| 1152489600000 | 312.61 |
| 1152576000000 | 311.79 |
| 1152662400000 | 313.68 |
| 1152748800000 | 313.5899 |
| 1152835200000 | 311.68 |
| 1153094400000 | 309.61 |
| 1153180800000 | 307.64 |
| 1153267200000 | 313.13 |
| 1153353600000 | 315.36 |
| 1153440000000 | 314.37 |
| 1153699200000 | 318.19 |
| 1153785600000 | 319.5299 |
| 1153872000000 | 320.11 |
| 1153958400000 | 323.16 |
| 1154044800000 | 324.88 |
| 1154304000000 | 324.4 |
| 1154390400000 | 320.8 |
| 1154476800000 | 324.38 |
| 1154563200000 | 323.32 |
| 1154649600000 | 324.3399 |
| 1154908800000 | 321.18 |
| 1154995200000 | 321.4 |
| 1155081600000 | 320.88 |
| 1155168000000 | 321.52 |
| 1155254400000 | 322.99 |
| 1155513600000 | 327.4 |
| 1155600000000 | 329.72 |
| 1155686400000 | 330.25 |
| 1155772800000 | 329.82 |
| 1155859200000 | 327.91 |
| 1156118400000 | 327.73 |
| 1156204800000 | 329.17 |
| 1156291200000 | 327.45 |
| 1156377600000 | 327.6 |
| 1156464000000 | 326.21 |
| 1156723200000 | 327.47 |
| 1156809600000 | 328.87 |
| 1156896000000 | 331.26 |
| 1156982400000 | 331.45 |
| 1157068800000 | 333.56 |
| 1157328000000 | 333.73 |
| 1157414400000 | 331.52 |
| 1157500800000 | 328.8399 |
| 1157587200000 | 329.47 |
| 1157673600000 | 331.02 |
| 1157932800000 | 330.5299 |
| 1158019200000 | 332.86 |
| 1158105600000 | 333.49 |
| 1158192000000 | 331.94 |
| 1158278400000 | 337.1 |
| 1158537600000 | 334.93 |
| 1158624000000 | 335.35 |
| 1158710400000 | 337.18 |
| 1158796800000 | 339.98 |
| 1158883200000 | 338.17 |
| 1159142400000 | 339.62 |
| 1159228800000 | 344.41 |
| 1159315200000 | 346.39 |
| 1159401600000 | 346.5 |
| 1159488000000 | 347.13 |
| 1159747200000 | 347.86 |
| 1159833600000 | 347.75 |
| 1159920000000 | 351.4 |
| 1160006400000 | 353.55 |
| 1160092800000 | 352.35 |
| 1160352000000 | 352.87 |
| 1160438400000 | 352.29 |
| 1160524800000 | 353.29 |
| 1160611200000 | 352.5299 |
| 1160697600000 | 350.25 |
| 1160956800000 | 348.96 |
| 1161043200000 | 345.6 |
| 1161129600000 | 348.45 |
| 1161216000000 | 348.2 |
| 1161302400000 | 350.16 |
| 1161561600000 | 350.93 |
| 1161648000000 | 350.87 |
| 1161734400000 | 353.3399 |
| 1161820800000 | 351.88 |
| 1161907200000 | 347.22 |
| 1162166400000 | 343.41 |
| 1162252800000 | 344.57 |
| 1162339200000 | 346.16 |
| 1162425600000 | 344.93 |
| 1162512000000 | 346.89 |
| 1162771200000 | 349.4 |
| 1162857600000 | 350.06 |
| 1162944000000 | 350.52 |
| 1163030400000 | 349.64 |
| 1163116800000 | 349.04 |
| 1163376000000 | 350.24 |
| 1163462400000 | 348.93 |
| 1163548800000 | 350.3 |
| 1163635200000 | 348.48 |
| 1163721600000 | 348.55 |
| 1163980800000 | 348.67 |
| 1164067200000 | 348.31 |
| 1164153600000 | 349.14 |
| 1164240000000 | 348.17 |
| 1164326400000 | 345.96 |
| 1164585600000 | 340.77 |
| 1164672000000 | 341.18 |
| 1164758400000 | 345.37 |
| 1164844800000 | 341.04 |
| 1164931200000 | 335.3399 |
| 1165190400000 | 337.52 |
| 1165276800000 | 340.74 |
| 1165363200000 | 338.69 |
| 1165449600000 | 338.24 |
| 1165536000000 | 338.73 |
| 1165795200000 | 342.39 |
| 1165881600000 | 346.38 |
| 1165968000000 | 350.79 |
| 1166054400000 | 353.3 |
| 1166140800000 | 353.73 |
| 1166400000000 | 352.27 |
| 1166486400000 | 349.33 |
| 1166572800000 | 348.58 |
| 1166659200000 | 346.39 |
| 1166745600000 | 344.26 |
| 1167177600000 | 348.11 |
| 1167264000000 | 347.94 |
| 1167350400000 | 347.99 |
| 1167696000000 | 351.87 |
| 1167782400000 | 352.5299 |
| 1167868800000 | 352.46 |
| 1167955200000 | 350.86 |
| 1168214400000 | 349.96 |
| 1168300800000 | 350.64 |
| 1168387200000 | 350.75 |
| 1168473600000 | 354.6 |
| 1168560000000 | 348.61 |
| 1168819200000 | 348.9 |
| 1168905600000 | 347.93 |
| 1168992000000 | 348.97 |
| 1169078400000 | 349.94 |
| 1169164800000 | 350.38 |
| 1169424000000 | 348.31 |
| 1169510400000 | 345.91 |
| 1169596800000 | 346.81 |
| 1169683200000 | 344.8399 |
| 1169769600000 | 346.74 |
| 1170028800000 | 349.82 |
| 1170115200000 | 351.06 |
| 1170201600000 | 349.8399 |
| 1170288000000 | 352.19 |
| 1170374400000 | 358.21 |
| 1170633600000 | 359.16 |
| 1170720000000 | 359.62 |
| 1170806400000 | 360.42 |
| 1170892800000 | 358.23 |
| 1170979200000 | 360.0899 |
| 1171238400000 | 358.87 |
| 1171324800000 | 364.29 |
| 1171411200000 | 367.0899 |
| 1171497600000 | 367.77 |
| 1171584000000 | 367.72 |
| 1171843200000 | 372.23 |
| 1171929600000 | 371.16 |
| 1172016000000 | 370.2 |
| 1172102400000 | 372.77 |
| 1172188800000 | 371.3 |
| 1172448000000 | 370.63 |
| 1172534400000 | 359.8399 |
| 1172620800000 | 362.17 |
| 1172707200000 | 362.5 |
| 1172793600000 | 363.68 |
| 1173052800000 | 361.49 |
| 1173139200000 | 368.8399 |
| 1173225600000 | 369.55 |
| 1173312000000 | 370.62 |
| 1173398400000 | 376.55 |
| 1173657600000 | 375.31 |
| 1173744000000 | 371.52 |
| 1173830400000 | 368.75 |
| 1173916800000 | 381.27 |
| 1174003200000 | 386.07 |
| 1174262400000 | 389.8 |
| 1174348800000 | 390.7799 |
| 1174435200000 | 385.98 |
| 1174521600000 | 389.6 |
| 1174608000000 | 391.97 |
| 1174867200000 | 388.23 |
| 1174953600000 | 388.67 |
| 1175040000000 | 386.89 |
| 1175126400000 | 390.75 |
| 1175212800000 | 391.89 |
| 1175472000000 | 395.63 |
| 1175558400000 | 398.95 |
| 1175644800000 | 406.98 |
| 1175731200000 | 406.43 |
| 1176163200000 | 408.14 |
| 1176249600000 | 404.86 |
| 1176336000000 | 404.32 |
| 1176422400000 | 406.17 |
| 1176681600000 | 412.6 |
| 1176768000000 | 412.21 |
| 1176854400000 | 410.61 |
| 1176940800000 | 409.08 |
| 1177027200000 | 413.89 |
| 1177286400000 | 414.87 |
| 1177372800000 | 413.01 |
| 1177459200000 | 415.61 |
| 1177545600000 | 416.8 |
| 1177632000000 | 413.57 |
| 1177891200000 | 413.0299 |
| 1177977600000 | 413.0299 |
| 1178064000000 | 415.16 |
| 1178150400000 | 418.86 |
| 1178236800000 | 416.7 |
| 1178496000000 | 415.52 |
| 1178582400000 | 413.31 |
| 1178668800000 | 414.31 |
| 1178755200000 | 415.49 |
| 1178841600000 | 415.46 |
| 1179100800000 | 415.95 |
| 1179187200000 | 415.76 |
| 1179273600000 | 414.9 |
| 1179360000000 | 415.06 |
| 1179446400000 | 416.92 |
| 1179705600000 | 414.27 |
| 1179792000000 | 414.82 |
| 1179878400000 | 414.86 |
| 1179964800000 | 412.2 |
| 1180051200000 | 415.29 |
| 1180310400000 | 416.8399 |
| 1180396800000 | 416.45 |
| 1180483200000 | 415.01 |
| 1180569600000 | 416.4 |
| 1180656000000 | 418.3 |
| 1180915200000 | 421.69 |
| 1181001600000 | 418.65 |
| 1181088000000 | 408.07 |
| 1181174400000 | 408.15 |
| 1181260800000 | 405.68 |
| 1181520000000 | 411.7799 |
| 1181606400000 | 408.33 |
| 1181692800000 | 409.94 |
| 1181779200000 | 414.89 |
| 1181865600000 | 417.9 |
| 1182124800000 | 415.45 |
| 1182211200000 | 411.61 |
| 1182297600000 | 411.47 |
| 1182384000000 | 407.13 |
| 1182470400000 | 406.93 |
| 1182729600000 | 405.5899 |
| 1182816000000 | 403.5899 |
| 1182902400000 | 401.91 |
| 1182988800000 | 403.1 |
| 1183075200000 | 405.33 |
| 1183334400000 | 402.29 |
| 1183420800000 | 408.9 |
| 1183507200000 | 410.27 |
| 1183593600000 | 411.8 |
| 1183680000000 | 413.85 |
| 1183939200000 | 413.63 |
| 1184025600000 | 412.83 |
| 1184112000000 | 412.06 |
| 1184198400000 | 416 |
| 1184284800000 | 415.46 |
| 1184544000000 | 414.37 |
| 1184630400000 | 414.02 |
| 1184716800000 | 409.2799 |
| 1184803200000 | 412.58 |
| 1184889600000 | 410.52 |
| 1185148800000 | 411.06 |
| 1185235200000 | 406.17 |
| 1185321600000 | 403.49 |
| 1185408000000 | 393.81 |
| 1185494400000 | 389.89 |
| 1185753600000 | 390.66 |
| 1185840000000 | 396.33 |
| 1185926400000 | 391.41 |
| 1186012800000 | 393.71 |
| 1186099200000 | 388.96 |
| 1186358400000 | 385.94 |
| 1186444800000 | 388.35 |
| 1186531200000 | 392.96 |
| 1186617600000 | 385.55 |
| 1186704000000 | 380.0899 |
| 1186963200000 | 386.74 |
| 1187049600000 | 383.04 |
| 1187136000000 | 380.25 |
| 1187222400000 | 366.31 |
| 1187308800000 | 369.96 |
| 1187568000000 | 374.36 |
| 1187654400000 | 376.18 |
| 1187740800000 | 383.3399 |
| 1187827200000 | 384.92 |
| 1187913600000 | 390.1 |
| 1188172800000 | 392.05 |
| 1188259200000 | 385.9 |
| 1188345600000 | 391.92 |
| 1188432000000 | 398.13 |
| 1188518400000 | 400.4 |
| 1188777600000 | 399.93 |
| 1188864000000 | 400.67 |
| 1188950400000 | 393.63 |
| 1189036800000 | 396.14 |
| 1189123200000 | 387.7799 |
| 1189382400000 | 384.56 |
| 1189468800000 | 391.56 |
| 1189555200000 | 394.5899 |
| 1189641600000 | 397.76 |
| 1189728000000 | 391.94 |
| 1189987200000 | 386.91 |
| 1190073600000 | 391.8399 |
| 1190160000000 | 404.61 |
| 1190246400000 | 404.98 |
| 1190332800000 | 404.62 |
| 1190592000000 | 403.56 |
| 1190678400000 | 398.89 |
| 1190764800000 | 402.44 |
| 1190851200000 | 405.1 |
| 1190937600000 | 402.49 |
| 1191196800000 | 402.43 |
| 1191283200000 | 405.85 |
| 1191369600000 | 407.87 |
| 1191456000000 | 406.68 |
| 1191542400000 | 410.71 |
| 1191801600000 | 408.64 |
| 1191888000000 | 407.68 |
| 1191974400000 | 404.5299 |
| 1192060800000 | 405.32 |
| 1192147200000 | 404.68 |
| 1192406400000 | 401.93 |
| 1192492800000 | 402.57 |
| 1192579200000 | 408.3 |
| 1192665600000 | 407.27 |
| 1192752000000 | 405.06 |
| 1193011200000 | 398.67 |
| 1193097600000 | 401.19 |
| 1193184000000 | 395.5 |
| 1193270400000 | 399.55 |
| 1193356800000 | 395.71 |
| 1193616000000 | 400.48 |
| 1193702400000 | 399.49 |
| 1193788800000 | 404.82 |
| 1193875200000 | 400.8399 |
| 1193961600000 | 400.01 |
| 1194220800000 | 398.1 |
| 1194307200000 | 396.72 |
| 1194393600000 | 392.31 |
| 1194480000000 | 386.98 |
| 1194566400000 | 383.16 |
| 1194825600000 | 384.35 |
| 1194912000000 | 388.88 |
| 1194998400000 | 392.4 |
| 1195084800000 | 388.95 |
| 1195171200000 | 389.49 |
| 1195430400000 | 386.76 |
| 1195516800000 | 390.21 |
| 1195603200000 | 381.17 |
| 1195689600000 | 385.18 |
| 1195776000000 | 390.97 |
| 1196035200000 | 386.6 |
| 1196121600000 | 384.62 |
| 1196208000000 | 392.23 |
| 1196294400000 | 392.29 |
| 1196380800000 | 392.25 |
| 1196640000000 | 394.89 |
| 1196726400000 | 389.83 |
| 1196812800000 | 394.94 |
| 1196899200000 | 394.8 |
| 1196985600000 | 394.7 |
| 1197244800000 | 395.99 |
| 1197331200000 | 394.51 |
| 1197417600000 | 391.69 |
| 1197504000000 | 382.29 |
| 1197590400000 | 381.5899 |
| 1197849600000 | 375.99 |
| 1197936000000 | 375.44 |
| 1198022400000 | 373.01 |
| 1198108800000 | 375.54 |
| 1198195200000 | 379.87 |
| 1198454400000 | 380.33 |
| 1198713600000 | 379.36 |
| 1198800000000 | 379.37 |
| 1199059200000 | 380.5299 |
| 1199232000000 | 375.13 |
| 1199318400000 | 367.32 |
| 1199404800000 | 359.32 |
| 1199664000000 | 353.96 |
| 1199750400000 | 353.99 |
| 1199836800000 | 342.86 |
| 1199923200000 | 340.26 |
| 1200009600000 | 341.26 |
| 1200268800000 | 341.7 |
| 1200355200000 | 327.73 |
| 1200441600000 | 327.58 |
| 1200528000000 | 330.56 |
| 1200614400000 | 329.13 |
| 1200873600000 | 313.36 |
| 1200960000000 | 323.55 |
| 1201046400000 | 318.15 |
| 1201132800000 | 337.89 |
| 1201219200000 | 340.58 |
| 1201478400000 | 338.13 |
| 1201564800000 | 343.96 |
| 1201651200000 | 338.36 |
| 1201737600000 | 336.24 |
| 1201824000000 | 341.46 |
| 1202083200000 | 342.29 |
| 1202169600000 | 327.42 |
| 1202256000000 | 332.24 |
| 1202342400000 | 326.87 |
| 1202428800000 | 326.36 |
| 1202688000000 | 321.33 |
| 1202774400000 | 332.88 |
| 1202860800000 | 336.7799 |
| 1202947200000 | 335.52 |
| 1203033600000 | 332.74 |
| 1203292800000 | 335.77 |
| 1203379200000 | 339.68 |
| 1203465600000 | 335.79 |
| 1203552000000 | 338.29 |
| 1203638400000 | 335.17 |
| 1203897600000 | 339.96 |
| 1203984000000 | 343.42 |
| 1204070400000 | 345.73 |
| 1204156800000 | 339.47 |
| 1204243200000 | 333.68 |
| 1204502400000 | 330.36 |
| 1204588800000 | 328.56 |
| 1204675200000 | 333.15 |
| 1204761600000 | 338.15 |
| 1204848000000 | 334.2799 |
| 1205107200000 | 331.63 |
| 1205193600000 | 335.12 |
| 1205280000000 | 337.47 |
| 1205366400000 | 333.93 |
| 1205452800000 | 333.24 |
| 1205712000000 | 325 |
| 1205798400000 | 330.26 |
| 1205884800000 | 329.49 |
| 1205971200000 | 328.2799 |
| 1206403200000 | 340.04 |
| 1206489600000 | 340.15 |
| 1206576000000 | 342.25 |
| 1206662400000 | 340.0299 |
| 1206921600000 | 340.63 |
| 1207008000000 | 349.32 |
| 1207094400000 | 349.4 |
| 1207180800000 | 344.32 |
| 1207267200000 | 343.64 |
| 1207526400000 | 345.81 |
| 1207612800000 | 341.81 |
| 1207699200000 | 334.71 |
| 1207785600000 | 329.21 |
| 1207872000000 | 326.98 |
| 1208131200000 | 324.86 |
| 1208217600000 | 326.02 |
| 1208304000000 | 329.2799 |
| 1208390400000 | 329.47 |
| 1208476800000 | 334.48 |
| 1208736000000 | 329.57 |
| 1208822400000 | 326.95 |
| 1208908800000 | 328.14 |
| 1208995200000 | 327.47 |
| 1209081600000 | 330.7 |
| 1209340800000 | 331.42 |
| 1209427200000 | 330.26 |
| 1209513600000 | 332.1 |
| 1209600000000 | 332.1 |
| 1209686400000 | 337.01 |
| 1209945600000 | 335.89 |
| 1210032000000 | 335.65 |
| 1210118400000 | 336.0299 |
| 1210204800000 | 333.85 |
| 1210291200000 | 330.93 |
| 1210550400000 | 332.54 |
| 1210636800000 | 334.02 |
| 1210723200000 | 335 |
| 1210809600000 | 336.66 |
| 1210896000000 | 339.32 |
| 1211155200000 | 338.72 |
| 1211241600000 | 334.85 |
| 1211328000000 | 330.56 |
| 1211414400000 | 328.61 |
| 1211500800000 | 324.21 |
| 1211760000000 | 322.55 |
| 1211846400000 | 321.07 |
| 1211932800000 | 324.96 |
| 1212019200000 | 322.23 |
| 1212105600000 | 326.04 |
| 1212364800000 | 323.0899 |
| 1212451200000 | 330.17 |
| 1212537600000 | 330.08 |
| 1212624000000 | 330.46 |
| 1212710400000 | 322.88 |
| 1212969600000 | 321.22 |
| 1213056000000 | 320.8 |
| 1213142400000 | 315.1 |
| 1213228800000 | 314.08 |
| 1213315200000 | 315.0899 |
| 1213574400000 | 313.48 |
| 1213660800000 | 314.83 |
| 1213747200000 | 311.02 |
| 1213833600000 | 306.48 |
| 1213920000000 | 301.08 |
| 1214179200000 | 299.63 |
| 1214265600000 | 295.24 |
| 1214352000000 | 300.12 |
| 1214438400000 | 285.96 |
| 1214524800000 | 273.7799 |
| 1214784000000 | 278.04 |
| 1214870400000 | 269.98 |
| 1214956800000 | 265.72 |
| 1215043200000 | 267.31 |
| 1215129600000 | 263.85 |
| 1215388800000 | 264.18 |
| 1215475200000 | 264.83 |
| 1215561600000 | 271.57 |
| 1215648000000 | 258.92 |
| 1215734400000 | 252.31 |
| 1215993600000 | 254.15 |
| 1216080000000 | 251.22 |
| 1216166400000 | 256.69 |
| 1216252800000 | 265.9 |
| 1216339200000 | 263.8399 |
| 1216598400000 | 266.33 |
| 1216684800000 | 265.51 |
| 1216771200000 | 267.36 |
| 1216857600000 | 263.15 |
| 1216944000000 | 264.12 |
| 1217203200000 | 260.81 |
| 1217289600000 | 258.74 |
| 1217376000000 | 261.36 |
| 1217462400000 | 256.3 |
| 1217548800000 | 256.0899 |
| 1217808000000 | 258.67 |
| 1217894400000 | 271.81 |
| 1217980800000 | 277.89 |
| 1218067200000 | 273.82 |
| 1218153600000 | 282.52 |
| 1218412800000 | 287.36 |
| 1218499200000 | 291.98 |
| 1218585600000 | 279.06 |
| 1218672000000 | 280.83 |
| 1218758400000 | 287.16 |
| 1219017600000 | 283.85 |
| 1219104000000 | 277.8 |
| 1219190400000 | 273.44 |
| 1219276800000 | 267.47 |
| 1219363200000 | 276.27 |
| 1219622400000 | 273.15 |
| 1219708800000 | 276.61 |
| 1219795200000 | 274.35 |
| 1219881600000 | 271.97 |
| 1219968000000 | 282.04 |
| 1220227200000 | 280.5 |
| 1220313600000 | 290.63 |
| 1220400000000 | 286.2799 |
| 1220486400000 | 276.86 |
| 1220572800000 | 270.67 |
| 1220832000000 | 277.86 |
| 1220918400000 | 278.46 |
| 1221004800000 | 277.15 |
| 1221091200000 | 271.87 |
| 1221177600000 | 273.05 |
| 1221436800000 | 269.85 |
| 1221523200000 | 265.98 |
| 1221609600000 | 263.22 |
| 1221696000000 | 261.92 |
| 1221782400000 | 268.65 |
| 1222041600000 | 264.27 |
| 1222128000000 | 264.61 |
| 1222214400000 | 266.06 |
| 1222300800000 | 269.99 |
| 1222387200000 | 263.75 |
| 1222646400000 | 254.61 |
| 1222732800000 | 258.01 |
| 1222819200000 | 260.7799 |
| 1222905600000 | 258.2799 |
| 1222992000000 | 260.65 |
| 1223251200000 | 239.75 |
| 1223337600000 | 241.37 |
| 1223424000000 | 230.41 |
| 1223510400000 | 222.87 |
| 1223596800000 | 208.35 |
| 1223856000000 | 221.9 |
| 1223942400000 | 228.62 |
| 1224028800000 | 219.21 |
| 1224115200000 | 208.24 |
| 1224201600000 | 218.05 |
| 1224460800000 | 225.68 |
| 1224547200000 | 224.03 |
| 1224633600000 | 215.07 |
| 1224720000000 | 214.58 |
| 1224806400000 | 217.68 |
| 1225065600000 | 215.74 |
| 1225152000000 | 218.05 |
| 1225238400000 | 232.79 |
| 1225324800000 | 235.2 |
| 1225411200000 | 239.42 |
| 1225670400000 | 243.39 |
| 1225756800000 | 246.67 |
| 1225843200000 | 243.2 |
| 1225929600000 | 236.08 |
| 1226016000000 | 242.23 |
| 1226275200000 | 242.39 |
| 1226361600000 | 235.94 |
| 1226448000000 | 233.07 |
| 1226534400000 | 228.89 |
| 1226620800000 | 231.05 |
| 1226880000000 | 222.48 |
| 1226966400000 | 225.29 |
| 1227052800000 | 220.08 |
| 1227139200000 | 218.68 |
| 1227225600000 | 213.71 |
| 1227484800000 | 229.64 |
| 1227571200000 | 229.94 |
| 1227657600000 | 225.4 |
| 1227744000000 | 228.33 |
| 1227830400000 | 226.47 |
| 1228089600000 | 217.64 |
| 1228176000000 | 220.83 |
| 1228262400000 | 226.02 |
| 1228348800000 | 221.98 |
| 1228435200000 | 214.31 |
| 1228694400000 | 226.44 |
| 1228780800000 | 232.27 |
| 1228867200000 | 228.9 |
| 1228953600000 | 229.68 |
| 1229040000000 | 230.02 |
| 1229299200000 | 228.76 |
| 1229385600000 | 229.8 |
| 1229472000000 | 231.42 |
| 1229558400000 | 226.62 |
| 1229644800000 | 229.17 |
| 1229904000000 | 224.96 |
| 1229990400000 | 226.78 |
| 1230076800000 | 224.62 |
| 1230508800000 | 225.07 |
| 1230595200000 | 229.03 |
| 1230681600000 | 229.35 |
| 1230854400000 | 240.57 |
| 1231113600000 | 238.19 |
| 1231200000000 | 238.75 |
| 1231286400000 | 236.05 |
| 1231372800000 | 227.97 |
| 1231459200000 | 227.71 |
| 1231718400000 | 227.17 |
| 1231804800000 | 225.33 |
| 1231891200000 | 219.32 |
| 1231977600000 | 215.94 |
| 1232064000000 | 222.25 |
| 1232323200000 | 219.83 |
| 1232409600000 | 219.93 |
| 1232496000000 | 221.49 |
| 1232582400000 | 221.07 |
| 1232668800000 | 222.43 |
| 1232928000000 | 224.16 |
| 1233014400000 | 223.13 |
| 1233100800000 | 229.73 |
| 1233187200000 | 226.59 |
| 1233273600000 | 229.08 |
| 1233532800000 | 224.78 |
| 1233619200000 | 226.92 |
| 1233705600000 | 231.31 |
| 1233792000000 | 230.11 |
| 1233878400000 | 233.92 |
| 1234137600000 | 235.14 |
| 1234224000000 | 229.61 |
| 1234310400000 | 230.15 |
| 1234396800000 | 227.43 |
| 1234483200000 | 229.87 |
| 1234742400000 | 227.62 |
| 1234828800000 | 222.27 |
| 1234915200000 | 220.07 |
| 1235001600000 | 223.58 |
| 1235088000000 | 219.28 |
| 1235347200000 | 217.2 |
| 1235433600000 | 216.09 |
| 1235520000000 | 218.49 |
| 1235606400000 | 218.19 |
| 1235692800000 | 221.01 |
| 1235952000000 | 215.56 |
| 1236038400000 | 210.55 |
| 1236124800000 | 210.62 |
| 1236211200000 | 202.96 |
| 1236297600000 | 201.15 |
| 1236556800000 | 202.33 |
| 1236643200000 | 212.14 |
| 1236729600000 | 211.51 |
| 1236816000000 | 217.92 |
| 1236902400000 | 217.07 |
| 1237161600000 | 219.58 |
| 1237248000000 | 219.57 |
| 1237334400000 | 219.01 |
| 1237420800000 | 214.39 |
| 1237507200000 | 216.82 |
| 1237766400000 | 218.02 |
| 1237852800000 | 219.14 |
| 1237939200000 | 222.92 |
| 1238025600000 | 224.47 |
| 1238112000000 | 224.31 |
| 1238371200000 | 220.02 |
| 1238457600000 | 226.55 |
| 1238544000000 | 232.74 |
| 1238630400000 | 238.63 |
| 1238716800000 | 236.83 |
| 1238976000000 | 233.14 |
| 1239062400000 | 229.73 |
| 1239148800000 | 232.79 |
| 1239235200000 | 236.29 |
| 1239667200000 | 234.49 |
| 1239753600000 | 236.31 |
| 1239840000000 | 237.63 |
| 1239926400000 | 236.85 |
| 1240185600000 | 231.37 |
| 1240272000000 | 234.21 |
| 1240358400000 | 236.75 |
| 1240444800000 | 237.38 |
| 1240531200000 | 241.46 |
| 1240790400000 | 242.14 |
| 1240876800000 | 241.11 |
| 1240963200000 | 246.52 |
| 1241049600000 | 246.04 |
| 1241136000000 | 246.04 |
| 1241395200000 | 251.97 |
| 1241481600000 | 248.02 |
| 1241568000000 | 254.4 |
| 1241654400000 | 252.55 |
| 1241740800000 | 256.21 |
| 1242000000000 | 250.59 |
| 1242086400000 | 253.15 |
| 1242172800000 | 248.06 |
| 1242259200000 | 248.33 |
| 1242345600000 | 247.38 |
| 1242604800000 | 251.55 |
| 1242691200000 | 252.23 |
| 1242777600000 | 254.12 |
| 1242864000000 | 252.1 |
| 1242950400000 | 253.63 |
| 1243209600000 | 253.87 |
| 1243296000000 | 256.68 |
| 1243382400000 | 262.35 |
| 1243468800000 | 260.46 |
| 1243555200000 | 257.93 |
| 1243814400000 | 260.72 |
| 1243900800000 | 262.56 |
| 1243987200000 | 258.04 |
| 1244073600000 | 258.85 |
| 1244160000000 | 259.15 |
| 1244419200000 | 257.46 |
| 1244505600000 | 254.6 |
| 1244592000000 | 257.1 |
| 1244678400000 | 254.63 |
| 1244764800000 | 252.81 |
| 1245024000000 | 247.96 |
| 1245110400000 | 248.62 |
| 1245196800000 | 247.27 |
| 1245283200000 | 245.8 |
| 1245369600000 | 247.94 |
| 1245628800000 | 246.22 |
| 1245715200000 | 249.82 |
| 1245801600000 | 254.17 |
| 1245888000000 | 253.19 |
| 1245974400000 | 251.95 |
| 1246233600000 | 253.54 |
| 1246320000000 | 251.09 |
| 1246406400000 | 258.99 |
| 1246492800000 | 254.71 |
| 1246579200000 | 254 |
| 1246838400000 | 252.73 |
| 1246924800000 | 250.46 |
| 1247011200000 | 249.75 |
| 1247097600000 | 251.03 |
| 1247184000000 | 249.12 |
| 1247443200000 | 251.82 |
| 1247529600000 | 251.76 |
| 1247616000000 | 257.7 |
| 1247702400000 | 260.43 |
| 1247788800000 | 258.25 |
| 1248048000000 | 262.99 |
| 1248134400000 | 265.69 |
| 1248220800000 | 266.8 |
| 1248307200000 | 268.93 |
| 1248393600000 | 267.26 |
| 1248652800000 | 266.69 |
| 1248739200000 | 263.72 |
| 1248825600000 | 264.48 |
| 1248912000000 | 268 |
| 1248998400000 | 269.67 |
| 1249257600000 | 270.2 |
| 1249344000000 | 269.82 |
| 1249430400000 | 268.92 |
| 1249516800000 | 267.38 |
| 1249603200000 | 269.51 |
| 1249862400000 | 268.3 |
| 1249948800000 | 265.54 |
| 1250035200000 | 268.63 |
| 1250121600000 | 268.41 |
| 1250208000000 | 266.66 |
| 1250467200000 | 262.25 |
| 1250553600000 | 264.19 |
| 1250640000000 | 263.2 |
| 1250726400000 | 267.52 |
| 1250812800000 | 272.36 |
| 1251072000000 | 272.68 |
| 1251158400000 | 274.46 |
| 1251244800000 | 274.7799 |
| 1251331200000 | 270.37 |
| 1251417600000 | 274.69 |
| 1251676800000 | 273.81 |
| 1251763200000 | 271.31 |
| 1251849600000 | 269.9 |
| 1251936000000 | 266.85 |
| 1252022400000 | 267.23 |
| 1252281600000 | 271.81 |
| 1252368000000 | 274.96 |
| 1252454400000 | 275.94 |
| 1252540800000 | 274.08 |
| 1252627200000 | 275.04 |
| 1252886400000 | 276.86 |
| 1252972800000 | 274.42 |
| 1253059200000 | 278.13 |
| 1253145600000 | 277.04 |
| 1253232000000 | 276.47 |
| 1253491200000 | 276.16 |
| 1253577600000 | 274.16 |
| 1253664000000 | 277.69 |
| 1253750400000 | 274.77 |
| 1253836800000 | 274.4 |
| 1254096000000 | 278.87 |
| 1254182400000 | 277.05 |
| 1254268800000 | 276.5299 |
| 1254355200000 | 272.33 |
| 1254441600000 | 269.25 |
| 1254700800000 | 272.31 |
| 1254787200000 | 277.49 |
| 1254873600000 | 276.26 |
| 1254960000000 | 277.46 |
| 1255046400000 | 276.75 |
| 1255305600000 | 279.11 |
| 1255392000000 | 277.2799 |
| 1255478400000 | 279.58 |
| 1255564800000 | 280.23 |
| 1255651200000 | 277.19 |
| 1255910400000 | 279.32 |
| 1255996800000 | 277.89 |
| 1256083200000 | 278.87 |
| 1256169600000 | 275.3399 |
| 1256256000000 | 273.79 |
| 1256515200000 | 271.18 |
| 1256601600000 | 272.17 |
| 1256688000000 | 269.51 |
| 1256774400000 | 270.72 |
| 1256860800000 | 268.3399 |
| 1257120000000 | 269.77 |
| 1257206400000 | 271.42 |
| 1257292800000 | 275.81 |
| 1257379200000 | 283.5899 |
| 1257465600000 | 282.66 |
| 1257724800000 | 288.5299 |
| 1257811200000 | 286.68 |
| 1257897600000 | 287.62 |
| 1257984000000 | 288.88 |
| 1258070400000 | 290.47 |
| 1258329600000 | 291.27 |
| 1258416000000 | 291.39 |
| 1258502400000 | 290.54 |
| 1258588800000 | 286.83 |
| 1258675200000 | 285.38 |
| 1258934400000 | 289.81 |
| 1259020800000 | 291.76 |
| 1259107200000 | 293.41 |
| 1259193600000 | 287.6 |
| 1259280000000 | 289.47 |
| 1259539200000 | 288.07 |
| 1259625600000 | 291.98 |
| 1259712000000 | 293.79 |
| 1259798400000 | 295.46 |
| 1259884800000 | 297.51 |
| 1260144000000 | 297.3 |
| 1260230400000 | 292.5 |
| 1260316800000 | 289.67 |
| 1260403200000 | 292.96 |
| 1260489600000 | 293.16 |
| 1260748800000 | 294.1 |
| 1260835200000 | 296.05 |
| 1260921600000 | 295.45 |
| 1261008000000 | 294.3399 |
| 1261094400000 | 293.14 |
| 1261353600000 | 296.14 |
| 1261440000000 | 296.72 |
| 1261526400000 | 297.29 |
| 1261612800000 | 297.36 |
| 1261958400000 | 298.6 |
| 1262044800000 | 298.13 |
| 1262131200000 | 298.73 |
| 1262217600000 | 298.3399 |
| 1262563200000 | 303.21 |
| 1262649600000 | 303.92 |
| 1262736000000 | 303.06 |
| 1262822400000 | 299.55 |
| 1262908800000 | 301.44 |
| 1263168000000 | 301.61 |
| 1263254400000 | 299.54 |
| 1263340800000 | 303.73 |
| 1263427200000 | 303.04 |
| 1263513600000 | 306.29 |
| 1263772800000 | 310.58 |
| 1263859200000 | 312.73 |
| 1263945600000 | 307.86 |
| 1264032000000 | 305.7 |
| 1264118400000 | 305.8 |
| 1264377600000 | 302.97 |
| 1264464000000 | 306.22 |
| 1264550400000 | 305.43 |
| 1264636800000 | 304.44 |
| 1264723200000 | 305.87 |
| 1264982400000 | 308.19 |
| 1265068800000 | 309.8 |
| 1265155200000 | 306.85 |
| 1265241600000 | 299.72 |
| 1265328000000 | 295.16 |
| 1265587200000 | 296.57 |
| 1265673600000 | 299.24 |
| 1265760000000 | 298.3 |
| 1265846400000 | 299.47 |
| 1265932800000 | 299.39 |
| 1266192000000 | 298.21 |
| 1266278400000 | 299.56 |
| 1266364800000 | 302.15 |
| 1266451200000 | 303.29 |
| 1266537600000 | 303.29 |
| 1266796800000 | 299.81 |
| 1266883200000 | 298.05 |
| 1266969600000 | 298.64 |
| 1267056000000 | 295.35 |
| 1267142400000 | 299.89 |
| 1267401600000 | 306.38 |
| 1267488000000 | 309.6 |
| 1267574400000 | 310.88 |
| 1267660800000 | 313.62 |
| 1267747200000 | 315.36 |
| 1268006400000 | 317.04 |
| 1268092800000 | 317.69 |
| 1268179200000 | 319.82 |
| 1268265600000 | 322.06 |
| 1268352000000 | 320.08 |
| 1268611200000 | 318.95 |
| 1268697600000 | 322.79 |
| 1268784000000 | 324.51 |
| 1268870400000 | 323.9 |
| 1268956800000 | 324.8 |
| 1269216000000 | 325.15 |
| 1269302400000 | 326.73 |
| 1269388800000 | 325.56 |
| 1269475200000 | 328.36 |
| 1269561600000 | 327.02 |
| 1269820800000 | 328.13 |
| 1269907200000 | 328.1 |
| 1269993600000 | 327.2 |
| 1270080000000 | 332.48 |
| 1270512000000 | 335.06 |
| 1270598400000 | 336.33 |
| 1270684800000 | 334.63 |
| 1270771200000 | 339.68 |
| 1271030400000 | 340.22 |
| 1271116800000 | 340.52 |
| 1271203200000 | 342.51 |
| 1271289600000 | 340.9 |
| 1271376000000 | 339.98 |
| 1271635200000 | 339.02 |
| 1271721600000 | 341.99 |
| 1271808000000 | 343.7799 |
| 1271894400000 | 342.39 |
| 1271980800000 | 344.41 |
| 1272240000000 | 346.2799 |
| 1272326400000 | 337.04 |
| 1272412800000 | 330.71 |
| 1272499200000 | 336.08 |
| 1272585600000 | 335.43 |
| 1272844800000 | 338.2799 |
| 1272931200000 | 332.7799 |
| 1273017600000 | 326.81 |
| 1273104000000 | 323.42 |
| 1273190400000 | 311.01 |
| 1273449600000 | 331.24 |
| 1273536000000 | 330.85 |
| 1273622400000 | 335.87 |
| 1273708800000 | 338.75 |
| 1273795200000 | 329.16 |
| 1274054400000 | 327.66 |
| 1274140800000 | 332.37 |
| 1274227200000 | 326.38 |
| 1274313600000 | 321 |
| 1274400000000 | 317.06 |
| 1274659200000 | 319.2799 |
| 1274745600000 | 311.41 |
| 1274832000000 | 317.38 |
| 1274918400000 | 322.73 |
| 1275004800000 | 325.3399 |
| 1275264000000 | 325.43 |
| 1275350400000 | 327.96 |
| 1275436800000 | 329.95 |
| 1275523200000 | 333.42 |
| 1275609600000 | 328.04 |
| 1275868800000 | 325.81 |
| 1275955200000 | 322.75 |
| 1276041600000 | 329.82 |
| 1276128000000 | 332.31 |
| 1276214400000 | 330.55 |
| 1276473600000 | 332.36 |
| 1276560000000 | 333.5 |
| 1276646400000 | 334.31 |
| 1276732800000 | 338.49 |
| 1276819200000 | 339.8399 |
| 1277078400000 | 340.5899 |
| 1277164800000 | 340.22 |
| 1277251200000 | 334.93 |
| 1277337600000 | 330.27 |
| 1277424000000 | 329.11 |
| 1277683200000 | 332.55 |
| 1277769600000 | 324.12 |
| 1277856000000 | 322.7799 |
| 1277942400000 | 315.98 |
| 1278028800000 | 316.18 |
| 1278288000000 | 320.36 |
| 1278374400000 | 326.45 |
| 1278460800000 | 328.92 |
| 1278547200000 | 330.2799 |
| 1278633600000 | 331.04 |
| 1278892800000 | 331.46 |
| 1278979200000 | 337.05 |
| 1279065600000 | 338.15 |
| 1279152000000 | 337.37 |
| 1279238400000 | 333.2799 |
| 1279497600000 | 331.65 |
| 1279584000000 | 330.32 |
| 1279670400000 | 332.7799 |
| 1279756800000 | 337.46 |
| 1279843200000 | 339.63 |
| 1280102400000 | 339.5299 |
| 1280188800000 | 336.76 |
| 1280275200000 | 333.5899 |
| 1280361600000 | 331.93 |
| 1280448000000 | 333.27 |
| 1280707200000 | 337.88 |
| 1280793600000 | 338.39 |
| 1280880000000 | 338.26 |
| 1280966400000 | 337.24 |
| 1281052800000 | 335.13 |
| 1281312000000 | 339.46 |
| 1281398400000 | 338.57 |
| 1281484800000 | 333.55 |
| 1281571200000 | 334 |
| 1281657600000 | 329.46 |
| 1281916800000 | 331.5899 |
| 1282003200000 | 336.0299 |
| 1282089600000 | 336.73 |
| 1282176000000 | 334.17 |
| 1282262400000 | 331.42 |
| 1282521600000 | 334.23 |
| 1282608000000 | 329.5299 |
| 1282694400000 | 326 |
| 1282780800000 | 326.38 |
| 1282867200000 | 331.46 |
| 1283126400000 | 332.2799 |
| 1283212800000 | 332.16 |
| 1283299200000 | 342.72 |
| 1283385600000 | 344.21 |
| 1283472000000 | 345.05 |
| 1283731200000 | 345.95 |
| 1283817600000 | 344.21 |
| 1283904000000 | 346.13 |
| 1283990400000 | 348.92 |
| 1284076800000 | 348.04 |
| 1284336000000 | 351.62 |
| 1284422400000 | 352.63 |
| 1284508800000 | 352.42 |
| 1284595200000 | 352.7 |
| 1284681600000 | 359.51 |
| 1284940800000 | 363.45 |
| 1285027200000 | 363.51 |
| 1285113600000 | 358.1 |
| 1285200000000 | 359.87 |
| 1285286400000 | 366.82 |
| 1285545600000 | 362.63 |
| 1285632000000 | 363.33 |
| 1285718400000 | 361.41 |
| 1285804800000 | 360.16 |
| 1285891200000 | 355.83 |
| 1286150400000 | 352.71 |
| 1286236800000 | 356.47 |
| 1286323200000 | 356.31 |
| 1286409600000 | 355.36 |
| 1286496000000 | 353.61 |
| 1286755200000 | 354.8399 |
| 1286841600000 | 355.63 |
| 1286928000000 | 361.39 |
| 1287014400000 | 360.85 |
| 1287100800000 | 356.85 |
| 1287360000000 | 355.33 |
| 1287446400000 | 355.11 |
| 1287532800000 | 355.82 |
| 1287619200000 | 359.12 |
| 1287705600000 | 359.79 |
| 1287964800000 | 362.47 |
| 1288051200000 | 361.72 |
| 1288137600000 | 360.98 |
| 1288224000000 | 363.0899 |
| 1288310400000 | 362.6 |
| 1288569600000 | 363.24 |
| 1288656000000 | 363.38 |
| 1288742400000 | 361.31 |
| 1288828800000 | 363.57 |
| 1288915200000 | 360.56 |
| 1289174400000 | 359.8399 |
| 1289260800000 | 359.83 |
| 1289347200000 | 359.4 |
| 1289433600000 | 358.42 |
| 1289520000000 | 359.23 |
| 1289779200000 | 362.75 |
| 1289865600000 | 361.0299 |
| 1289952000000 | 362.49 |
| 1290038400000 | 366.92 |
| 1290124800000 | 364.77 |
| 1290384000000 | 363.27 |
| 1290470400000 | 357.13 |
| 1290556800000 | 360.66 |
| 1290643200000 | 362.74 |
| 1290729600000 | 362.0899 |
| 1290988800000 | 355.8399 |
| 1291075200000 | 352.68 |
| 1291161600000 | 352.82 |
| 1291248000000 | 359.82 |
| 1291334400000 | 359.67 |
| 1291593600000 | 356.35 |
| 1291680000000 | 359.43 |
| 1291766400000 | 358.67 |
| 1291852800000 | 354.38 |
| 1291939200000 | 355.0899 |
| 1292198400000 | 358.05 |
| 1292284800000 | 358.77 |
| 1292371200000 | 354.3 |
| 1292457600000 | 356.71 |
| 1292544000000 | 355.5299 |
| 1292803200000 | 351.4 |
| 1292889600000 | 354.76 |
| 1292976000000 | 354.13 |
| 1293062400000 | 353.67 |
| 1293148800000 | 353.65 |
| 1293408000000 | 351.29 |
| 1293494400000 | 351.3 |
| 1293580800000 | 353.12 |
| 1293667200000 | 349.38 |
| 1293753600000 | 346.9 |
| 1294012800000 | 352.9 |
| 1294099200000 | 354.51 |
| 1294185600000 | 350.9 |
| 1294272000000 | 350.88 |
| 1294358400000 | 349 |
| 1294617600000 | 347.4 |
| 1294704000000 | 350.48 |
| 1294790400000 | 352.72 |
| 1294876800000 | 353.61 |
| 1294963200000 | 351.68 |
| 1295222400000 | 350.61 |
| 1295308800000 | 353.0299 |
| 1295395200000 | 351.05 |
| 1295481600000 | 346.77 |
| 1295568000000 | 350.4 |
| 1295827200000 | 352.48 |
| 1295913600000 | 351.2799 |
| 1296000000000 | 354.5899 |
| 1296086400000 | 351.48 |
| 1296172800000 | 349.69 |
| 1296432000000 | 355.46 |
| 1296518400000 | 358.2 |
| 1296604800000 | 355.33 |
| 1296691200000 | 353.82 |
| 1296777600000 | 353.8 |
| 1297036800000 | 353.68 |
| 1297123200000 | 354.51 |
| 1297209600000 | 356.26 |
| 1297296000000 | 355.5299 |
| 1297382400000 | 353.92 |
| 1297641600000 | 356.0899 |
| 1297728000000 | 355.49 |
| 1297814400000 | 355.92 |
| 1297900800000 | 357.16 |
| 1297987200000 | 357.58 |
| 1298246400000 | 355.37 |
| 1298332800000 | 354.54 |
| 1298419200000 | 349.8 |
| 1298505600000 | 347.56 |
| 1298592000000 | 350.73 |
| 1298851200000 | 350.02 |
| 1298937600000 | 348.71 |
| 1299024000000 | 342.92 |
| 1299110400000 | 342.22 |
| 1299196800000 | 338.44 |
| 1299456000000 | 339.93 |
| 1299542400000 | 339.73 |
| 1299628800000 | 339.86 |
| 1299715200000 | 340.97 |
| 1299801600000 | 338.19 |
| 1300060800000 | 333.31 |
| 1300147200000 | 325.02 |
| 1300233600000 | 320.98 |
| 1300320000000 | 325.35 |
| 1300406400000 | 327.72 |
| 1300665600000 | 333.25 |
| 1300752000000 | 331.11 |
| 1300838400000 | 334.83 |
| 1300924800000 | 339.48 |
| 1301011200000 | 338.83 |
| 1301270400000 | 339.13 |
| 1301356800000 | 339.0899 |
| 1301443200000 | 340.5299 |
| 1301529600000 | 337.65 |
| 1301616000000 | 343.96 |
| 1301875200000 | 345.48 |
| 1301961600000 | 344.55 |
| 1302048000000 | 347.86 |
| 1302134400000 | 345.43 |
| 1302220800000 | 346.5299 |
| 1302480000000 | 345.79 |
| 1302566400000 | 342.83 |
| 1302652800000 | 345.93 |
| 1302739200000 | 344.55 |
| 1302825600000 | 344.3399 |
| 1303084800000 | 338.05 |
| 1303171200000 | 339.7799 |
| 1303257600000 | 344.4 |
| 1303344000000 | 345.0299 |
| 1303776000000 | 346.5 |
| 1303862400000 | 348.46 |
| 1303948800000 | 351.63 |
| 1304035200000 | 352.73 |
| 1304294400000 | 353.33 |
| 1304380800000 | 352.29 |
| 1304467200000 | 351.26 |
| 1304553600000 | 350.22 |
| 1304640000000 | 354.74 |
| 1304899200000 | 350.31 |
| 1304985600000 | 352.8 |
| 1305072000000 | 355.57 |
| 1305158400000 | 353.5899 |
| 1305244800000 | 354.44 |
| 1305504000000 | 353.29 |
| 1305590400000 | 351.6 |
| 1305676800000 | 352.26 |
| 1305763200000 | 354.16 |
| 1305849600000 | 353.0299 |
| 1306108800000 | 349.42 |
| 1306195200000 | 349.97 |
| 1306281600000 | 353.2 |
| 1306368000000 | 350.83 |
| 1306454400000 | 352.35 |
| 1306713600000 | 352 |
| 1306800000000 | 355.64 |
| 1306886400000 | 352.74 |
| 1306972800000 | 350.14 |
| 1307059200000 | 350.74 |
| 1307318400000 | 348.89 |
| 1307404800000 | 347.92 |
| 1307491200000 | 342.54 |
| 1307577600000 | 342.76 |
| 1307664000000 | 338.8399 |
| 1307923200000 | 339.49 |
| 1308009600000 | 342.7 |
| 1308096000000 | 337.13 |
| 1308182400000 | 331.99 |
| 1308268800000 | 331.41 |
| 1308528000000 | 329.35 |
| 1308614400000 | 333.68 |
| 1308700800000 | 333.25 |
| 1308787200000 | 329.29 |
| 1308873600000 | 329.46 |
| 1309132800000 | 328.26 |
| 1309219200000 | 328.33 |
| 1309305600000 | 333.6 |
| 1309392000000 | 336.12 |
| 1309478400000 | 335.4 |
| 1309737600000 | 336.97 |
| 1309824000000 | 336.13 |
| 1309910400000 | 331.87 |
| 1309996800000 | 336.19 |
| 1310083200000 | 333.86 |
| 1310342400000 | 327.86 |
| 1310428800000 | 324.45 |
| 1310515200000 | 328.29 |
| 1310601600000 | 324.43 |
| 1310688000000 | 323.7799 |
| 1310947200000 | 320.87 |
| 1311033600000 | 321.95 |
| 1311120000000 | 324.4 |
| 1311206400000 | 327.8 |
| 1311292800000 | 329.48 |
| 1311552000000 | 329.77 |
| 1311638400000 | 327.46 |
| 1311724800000 | 323.58 |
| 1311811200000 | 324.29 |
| 1311897600000 | 320.38 |
| 1312156800000 | 315.82 |
| 1312243200000 | 306.91 |
| 1312329600000 | 301.87 |
| 1312416000000 | 292.6 |
| 1312502400000 | 290.36 |
| 1312761600000 | 279.81 |
| 1312848000000 | 282.36 |
| 1312934400000 | 276.56 |
| 1313020800000 | 284.06 |
| 1313107200000 | 293.51 |
| 1313366400000 | 295.4 |
| 1313452800000 | 294.08 |
| 1313539200000 | 297.37 |
| 1313625600000 | 284.89 |
| 1313712000000 | 278.92 |
| 1313971200000 | 281.37 |
| 1314057600000 | 281.52 |
| 1314144000000 | 286.08 |
| 1314230400000 | 281.97 |
| 1314316800000 | 279.42 |
| 1314576000000 | 284.72 |
| 1314662400000 | 285.9 |
| 1314748800000 | 292.56 |
| 1314835200000 | 292.8399 |
| 1314921600000 | 288.24 |
| 1315180800000 | 278.85 |
| 1315267200000 | 276.15 |
| 1315353600000 | 282 |
| 1315440000000 | 284.8399 |
| 1315526400000 | 278.75 |
| 1315785600000 | 270.8 |
| 1315872000000 | 271.5899 |
| 1315958400000 | 277.12 |
| 1316044800000 | 282.74 |
| 1316131200000 | 287.72 |
| 1316390400000 | 281.71 |
| 1316476800000 | 287.49 |
| 1316563200000 | 286.89 |
| 1316649600000 | 273.5 |
| 1316736000000 | 274.5299 |
| 1316995200000 | 276.99 |
| 1317081600000 | 287.14 |
| 1317168000000 | 285.92 |
| 1317254400000 | 290.32 |
| 1317340800000 | 284.74 |
| 1317600000000 | 281.23 |
| 1317686400000 | 276.42 |
| 1317772800000 | 285.0299 |
| 1317859200000 | 289.55 |
| 1317945600000 | 290.58 |
| 1318204800000 | 294.48 |
| 1318291200000 | 293.5899 |
| 1318377600000 | 297.82 |
| 1318464000000 | 296.24 |
| 1318550400000 | 300.02 |
| 1318809600000 | 298.4 |
| 1318896000000 | 296 |
| 1318982400000 | 295.45 |
| 1319068800000 | 296.04 |
| 1319155200000 | 302.85 |
| 1319414400000 | 305.02 |
| 1319500800000 | 303.21 |
| 1319587200000 | 304.38 |
| 1319673600000 | 313.39 |
| 1319760000000 | 312.35 |
| 1320019200000 | 305.94 |
| 1320105600000 | 297.11 |
| 1320192000000 | 297.94 |
| 1320278400000 | 308.25 |
| 1320364800000 | 305.02 |
| 1320624000000 | 303.07 |
| 1320710400000 | 305.91 |
| 1320796800000 | 300.41 |
| 1320883200000 | 298.83 |
| 1320969600000 | 307.68 |
| 1321228800000 | 305.31 |
| 1321315200000 | 302.38 |
| 1321401600000 | 302.64 |
| 1321488000000 | 301.07 |
| 1321574400000 | 299.29 |
| 1321833600000 | 292.22 |
| 1321920000000 | 289.21 |
| 1322006400000 | 285.35 |
| 1322092800000 | 283.45 |
| 1322179200000 | 282.86 |
| 1322438400000 | 294.73 |
| 1322524800000 | 292.98 |
| 1322611200000 | 304.38 |
| 1322697600000 | 305.94 |
| 1322784000000 | 304.91 |
| 1323043200000 | 307.61 |
| 1323129600000 | 301.06 |
| 1323216000000 | 299.23 |
| 1323302400000 | 293.55 |
| 1323388800000 | 298.52 |
| 1323648000000 | 294 |
| 1323734400000 | 290.46 |
| 1323820800000 | 285.46 |
| 1323907200000 | 287.94 |
| 1323993600000 | 283.52 |
| 1324252800000 | 286.08 |
| 1324339200000 | 293.3399 |
| 1324425600000 | 288.68 |
| 1324512000000 | 291.16 |
| 1324598400000 | 293.35 |
| 1324944000000 | 293.77 |
| 1325030400000 | 291.94 |
| 1325116800000 | 295.5299 |
| 1325203200000 | 298.07 |
| 1325462400000 | 302.17 |
| 1325548800000 | 305.22 |
| 1325635200000 | 300.96 |
| 1325721600000 | 297.31 |
| 1325808000000 | 297.85 |
| 1326067200000 | 298.97 |
| 1326153600000 | 303.07 |
| 1326240000000 | 302.06 |
| 1326326400000 | 296.36 |
| 1326412800000 | 296.85 |
| 1326672000000 | 297.02 |
| 1326758400000 | 301.49 |
| 1326844800000 | 304.33 |
| 1326931200000 | 304.92 |
| 1327017600000 | 307.18 |
| 1327276800000 | 307.55 |
| 1327363200000 | 306.04 |
| 1327449600000 | 305.64 |
| 1327536000000 | 312.14 |
| 1327622400000 | 310.0899 |
| 1327881600000 | 305.96 |
| 1327968000000 | 306.22 |
| 1328054400000 | 311.82 |
| 1328140800000 | 311.51 |
| 1328227200000 | 314.75 |
| 1328486400000 | 313.05 |
| 1328572800000 | 312.31 |
| 1328659200000 | 314.05 |
| 1328745600000 | 314.7799 |
| 1328832000000 | 313.65 |
| 1329091200000 | 314.37 |
| 1329177600000 | 312.38 |
| 1329264000000 | 313.01 |
| 1329350400000 | 311.95 |
| 1329436800000 | 315.47 |
| 1329696000000 | 319.55 |
| 1329782400000 | 318.96 |
| 1329868800000 | 315.97 |
| 1329955200000 | 315.33 |
| 1330041600000 | 315.31 |
| 1330300800000 | 314.07 |
| 1330387200000 | 317.24 |
| 1330473600000 | 318.48 |
| 1330560000000 | 318.1 |
| 1330646400000 | 316.4 |
| 1330905600000 | 315.47 |
| 1330992000000 | 307.39 |
| 1331078400000 | 308.89 |
| 1331164800000 | 310.18 |
| 1331251200000 | 314.51 |
| 1331510400000 | 316.65 |
| 1331596800000 | 322.3 |
| 1331683200000 | 322.12 |
| 1331769600000 | 323.71 |
| 1331856000000 | 327.38 |
| 1332115200000 | 325.5899 |
| 1332201600000 | 325.69 |
| 1332288000000 | 325.5 |
| 1332374400000 | 321.5299 |
| 1332460800000 | 322.73 |
| 1332720000000 | 324.82 |
| 1332806400000 | 322.62 |
| 1332892800000 | 320.4 |
| 1332979200000 | 315.14 |
| 1333065600000 | 319.11 |
| 1333324800000 | 323.98 |
| 1333411200000 | 321.37 |
| 1333497600000 | 312.76 |
| 1333584000000 | 312.74 |
| 1334016000000 | 305.14 |
| 1334102400000 | 306.25 |
| 1334188800000 | 307.5 |
| 1334275200000 | 302.0299 |
| 1334534400000 | 302.95 |
| 1334620800000 | 311.74 |
| 1334707200000 | 305.57 |
| 1334793600000 | 301.44 |
| 1334880000000 | 300.21 |
| 1335139200000 | 293.46 |
| 1335225600000 | 294.82 |
| 1335312000000 | 297.23 |
| 1335398400000 | 298.23 |
| 1335484800000 | 300.06 |
| 1335744000000 | 299.11 |
| 1335830400000 | 299.11 |
| 1335916800000 | 298.98 |
| 1336003200000 | 297 |
| 1336089600000 | 291.5899 |
| 1336348800000 | 294 |
| 1336435200000 | 291.51 |
| 1336521600000 | 291.73 |
| 1336608000000 | 293.88 |
| 1336694400000 | 296.47 |
| 1336953600000 | 289.65 |
| 1337040000000 | 289.32 |
| 1337126400000 | 287.81 |
| 1337212800000 | 286.2799 |
| 1337299200000 | 285.77 |
| 1337558400000 | 286.65 |
| 1337644800000 | 289.55 |
| 1337731200000 | 287.83 |
| 1337817600000 | 288.8399 |
| 1337904000000 | 292.19 |
| 1338163200000 | 290.8399 |
| 1338249600000 | 291.86 |
| 1338336000000 | 287.22 |
| 1338422400000 | 286.7 |
| 1338508800000 | 280.86 |
| 1338768000000 | 278.73 |
| 1338854400000 | 282.33 |
| 1338940800000 | 282.86 |
| 1339027200000 | 283.49 |
| 1339113600000 | 282.6 |
| 1339372800000 | 281.91 |
| 1339459200000 | 281.07 |
| 1339545600000 | 286.06 |
| 1339632000000 | 288.21 |
| 1339718400000 | 292.0899 |
| 1339977600000 | 290.57 |
| 1340064000000 | 295.8 |
| 1340150400000 | 296.2 |
| 1340236800000 | 295.97 |
| 1340323200000 | 294.83 |
| 1340582400000 | 293.16 |
| 1340668800000 | 291.79 |
| 1340755200000 | 296.74 |
| 1340841600000 | 295.85 |
| 1340928000000 | 304.54 |
| 1341187200000 | 306.64 |
| 1341273600000 | 309.16 |
| 1341360000000 | 306.8 |
| 1341446400000 | 304.32 |
| 1341532800000 | 299.46 |
| 1341792000000 | 295.75 |
| 1341878400000 | 298.38 |
| 1341964800000 | 296.67 |
| 1342051200000 | 295.55 |
| 1342137600000 | 299.11 |
| 1342396800000 | 299.88 |
| 1342483200000 | 300.0299 |
| 1342569600000 | 303.3399 |
| 1342656000000 | 307.27 |
| 1342742400000 | 300.46 |
| 1343001600000 | 293.39 |
| 1343088000000 | 290.79 |
| 1343174400000 | 292.51 |
| 1343260800000 | 301.06 |
| 1343347200000 | 308.12 |
| 1343606400000 | 315.42 |
| 1343692800000 | 312.83 |
| 1343779200000 | 311.39 |
| 1343865600000 | 306.51 |
| 1343952000000 | 315.54 |
| 1344211200000 | 323 |
| 1344297600000 | 328.3399 |
| 1344384000000 | 325.7 |
| 1344470400000 | 326.51 |
| 1344556800000 | 324.26 |
| 1344816000000 | 324.62 |
| 1344902400000 | 325.57 |
| 1344988800000 | 324.79 |
| 1345075200000 | 329.29 |
| 1345161600000 | 330.47 |
| 1345420800000 | 327.81 |
| 1345507200000 | 333.0299 |
| 1345593600000 | 329.44 |
| 1345680000000 | 323.98 |
| 1345766400000 | 325.57 |
| 1346025600000 | 328.58 |
| 1346112000000 | 324.9 |
| 1346198400000 | 325 |
| 1346284800000 | 326.93 |
| 1346371200000 | 327.08 |
| 1346630400000 | 329.48 |
| 1346716800000 | 328.13 |
| 1346803200000 | 329.86 |
| 1346889600000 | 339.48 |
| 1346976000000 | 334 |
| 1347235200000 | 333.27 |
| 1347321600000 | 332.72 |
| 1347408000000 | 330.11 |
| 1347494400000 | 328.06 |
| 1347580800000 | 333.43 |
| 1347840000000 | 331.36 |
| 1347926400000 | 332.11 |
| 1348012800000 | 337.44 |
| 1348099200000 | 338.98 |
| 1348185600000 | 342.35 |
| 1348444800000 | 340 |
| 1348531200000 | 343.16 |
| 1348617600000 | 336.3 |
| 1348704000000 | 332.7799 |
| 1348790400000 | 330.43 |
| 1349049600000 | 332.73 |
| 1349136000000 | 335.2799 |
| 1349222400000 | 334.19 |
| 1349308800000 | 335.7 |
| 1349395200000 | 335.15 |
| 1349654400000 | 335.07 |
| 1349740800000 | 333.0899 |
| 1349827200000 | 333.96 |
| 1349913600000 | 336.07 |
| 1350000000000 | 334.0899 |
| 1350259200000 | 334.58 |
| 1350345600000 | 337.94 |
| 1350432000000 | 341.64 |
| 1350518400000 | 342.35 |
| 1350604800000 | 343.85 |
| 1350864000000 | 343.71 |
| 1350950400000 | 337.52 |
| 1351036800000 | 339 |
| 1351123200000 | 340.0899 |
| 1351209600000 | 346.05 |
| 1351468800000 | 343.72 |
| 1351555200000 | 347.41 |
| 1351641600000 | 347.15 |
| 1351728000000 | 349.92 |
| 1351814400000 | 354.07 |
| 1352073600000 | 349.98 |
| 1352160000000 | 351.22 |
| 1352246400000 | 347.08 |
| 1352332800000 | 344.99 |
| 1352419200000 | 348.39 |
| 1352678400000 | 346.51 |
| 1352764800000 | 347.11 |
| 1352851200000 | 344.72 |
| 1352937600000 | 341.23 |
| 1353024000000 | 337.54 |
| 1353283200000 | 344.37 |
| 1353369600000 | 346.62 |
| 1353456000000 | 347.8399 |
| 1353542400000 | 351.33 |
| 1353628800000 | 352.63 |
| 1353888000000 | 351.79 |
| 1353974400000 | 353.36 |
| 1354060800000 | 354.19 |
| 1354147200000 | 358.69 |
| 1354233600000 | 357.68 |
| 1354492800000 | 355.05 |
| 1354579200000 | 352.2799 |
| 1354665600000 | 351.15 |
| 1354752000000 | 354.3399 |
| 1354838400000 | 355.39 |
| 1355097600000 | 355.9 |
| 1355184000000 | 361.3399 |
| 1355270400000 | 361.19 |
| 1355356800000 | 360.0299 |
| 1355443200000 | 359.98 |
| 1355702400000 | 362.96 |
| 1355788800000 | 367.0899 |
| 1355875200000 | 368.58 |
| 1355961600000 | 367.0899 |
| 1356048000000 | 364.12 |
| 1356307200000 | 366.04 |
| 1356566400000 | 366.47 |
| 1356652800000 | 360.76 |
| 1356912000000 | 362.35 |
| 1357084800000 | 371.82 |
| 1357171200000 | 371.47 |
| 1357257600000 | 372.31 |
| 1357516800000 | 368.16 |
| 1357603200000 | 370.87 |
| 1357689600000 | 369.67 |
| 1357776000000 | 368.88 |
| 1357862400000 | 369.5899 |
| 1358121600000 | 368.75 |
| 1358208000000 | 369.51 |
| 1358294400000 | 370.11 |
| 1358380800000 | 377.86 |
| 1358467200000 | 379.91 |
| 1358726400000 | 381.97 |
| 1358812800000 | 382.14 |
| 1358899200000 | 382.08 |
| 1358985600000 | 383.77 |
| 1359072000000 | 386.0899 |
| 1359331200000 | 385.86 |
| 1359417600000 | 383.97 |
| 1359504000000 | 385.41 |
| 1359590400000 | 380.4 |
| 1359676800000 | 382.42 |
| 1359936000000 | 377.81 |
| 1360022400000 | 381.93 |
| 1360108800000 | 380.73 |
| 1360195200000 | 379.48 |
| 1360281600000 | 384.11 |
| 1360540800000 | 383.2 |
| 1360627200000 | 388.19 |
| 1360713600000 | 387.98 |
| 1360800000000 | 383.5 |
| 1360886400000 | 386.76 |
| 1361145600000 | 385.66 |
| 1361232000000 | 390.27 |
| 1361318400000 | 389.1 |
| 1361404800000 | 383.47 |
| 1361491200000 | 390.52 |
| 1361750400000 | 391.92 |
| 1361836800000 | 383.95 |
| 1361923200000 | 385.15 |
| 1362009600000 | 389.63 |
| 1362096000000 | 388.7799 |
| 1362355200000 | 387.82 |
| 1362441600000 | 395.63 |
| 1362528000000 | 394.38 |
| 1362614400000 | 396.89 |
| 1362700800000 | 403.1 |
| 1362960000000 | 402.76 |
| 1363046400000 | 405.26 |
| 1363132800000 | 401.21 |
| 1363219200000 | 402.11 |
| 1363305600000 | 397.42 |
| 1363564800000 | 398.21 |
| 1363651200000 | 397.63 |
| 1363737600000 | 401.51 |
| 1363824000000 | 399.19 |
| 1363910400000 | 398.08 |
| 1364169600000 | 395.68 |
| 1364256000000 | 396.58 |
| 1364342400000 | 392.41 |
| 1364428800000 | 397.39 |
| 1364860800000 | 404.88 |
| 1364947200000 | 402.54 |
| 1365033600000 | 398.97 |
| 1365120000000 | 389.07 |
| 1365379200000 | 390.02 |
| 1365465600000 | 389.69 |
| 1365552000000 | 396.16 |
| 1365638400000 | 399.44 |
| 1365724800000 | 398.95 |
| 1365984000000 | 396.8 |
| 1366070400000 | 391.9 |
| 1366156800000 | 382.0899 |
| 1366243200000 | 378.99 |
| 1366329600000 | 387.86 |
| 1366588800000 | 390.8399 |
| 1366675200000 | 403.69 |
| 1366761600000 | 408.5899 |
| 1366848000000 | 409.45 |
| 1366934400000 | 404.92 |
| 1367193600000 | 409.68 |
| 1367280000000 | 408.0899 |
| 1367366400000 | 408.0899 |
| 1367452800000 | 410.08 |
| 1367539200000 | 416.31 |
| 1367798400000 | 416.05 |
| 1367884800000 | 416.71 |
| 1367971200000 | 423.98 |
| 1368057600000 | 419.32 |
| 1368144000000 | 422.59 |
| 1368403200000 | 420.95 |
| 1368489600000 | 420.98 |
| 1368576000000 | 424.67 |
| 1368662400000 | 422.44 |
| 1368748800000 | 425.48 |
| 1369008000000 | 424.34 |
| 1369094400000 | 423.89 |
| 1369180800000 | 431.36 |
| 1369267200000 | 420.07 |
| 1369353600000 | 418.07 |
| 1369612800000 | 421.2 |
| 1369699200000 | 425.68 |
| 1369785600000 | 415.46 |
| 1369872000000 | 418.35 |
| 1369958400000 | 412.14 |
| 1370217600000 | 411.3 |
| 1370304000000 | 409.82 |
| 1370390400000 | 403.58 |
| 1370476800000 | 401.5299 |
| 1370563200000 | 404.33 |
| 1370822400000 | 406.58 |
| 1370908800000 | 399.3 |
| 1370995200000 | 401.24 |
| 1371081600000 | 399.63 |
| 1371168000000 | 400.22 |
| 1371427200000 | 404.9 |
| 1371513600000 | 404.92 |
| 1371600000000 | 407.8 |
| 1371686400000 | 391.95 |
| 1371772800000 | 384.3399 |
| 1372032000000 | 375.79 |
| 1372118400000 | 382.32 |
| 1372204800000 | 390.56 |
| 1372291200000 | 394.58 |
| 1372377600000 | 392.54 |
| 1372636800000 | 398.96 |
| 1372723200000 | 396.65 |
| 1372809600000 | 391.5299 |
| 1372896000000 | 404.29 |
| 1372982400000 | 400.1 |
| 1373241600000 | 404.94 |
| 1373328000000 | 405.42 |
| 1373414400000 | 406.8399 |
| 1373500800000 | 409.74 |
| 1373587200000 | 406.27 |
| 1373846400000 | 410.77 |
| 1373932800000 | 410.5899 |
| 1374019200000 | 411.45 |
| 1374105600000 | 418.46 |
| 1374192000000 | 417.45 |
| 1374451200000 | 418.11 |
| 1374537600000 | 416.12 |
| 1374624000000 | 420.51 |
| 1374710400000 | 419.26 |
| 1374796800000 | 418.74 |
| 1375056000000 | 419.61 |
| 1375142400000 | 423.7 |
| 1375228800000 | 418.98 |
| 1375315200000 | 427.6 |
| 1375401600000 | 430.11 |
| 1375660800000 | 428.7 |
| 1375747200000 | 427.4 |
| 1375833600000 | 425.64 |
| 1375920000000 | 432.37 |
| 1376006400000 | 436.28 |
| 1376265600000 | 434.92 |
| 1376352000000 | 437.46 |
| 1376438400000 | 438.47 |
| 1376524800000 | 433.34 |
| 1376611200000 | 432.41 |
| 1376870400000 | 430.82 |
| 1376956800000 | 424.25 |
| 1377043200000 | 424.2 |
| 1377129600000 | 433.06 |
| 1377216000000 | 433.85 |
| 1377475200000 | 432.26 |
| 1377561600000 | 419.83 |
| 1377648000000 | 415.41 |
| 1377734400000 | 422.1 |
| 1377820800000 | 416.95 |
| 1378080000000 | 425.62 |
| 1378166400000 | 426.5 |
| 1378252800000 | 426.19 |
| 1378339200000 | 427.31 |
| 1378425600000 | 428.47 |
| 1378684800000 | 428.11 |
| 1378771200000 | 437.74 |
| 1378857600000 | 437.2 |
| 1378944000000 | 439.45 |
| 1379030400000 | 440.95 |
| 1379289600000 | 443.52 |
| 1379376000000 | 442.2 |
| 1379462400000 | 444.56 |
| 1379548800000 | 447.83 |
| 1379635200000 | 449.15 |
| 1379894400000 | 446.5 |
| 1379980800000 | 446.58 |
| 1380067200000 | 446.17 |
| 1380153600000 | 444.35 |
| 1380240000000 | 442.42 |
| 1380499200000 | 440.52 |
| 1380585600000 | 444.6 |
| 1380672000000 | 439.46 |
| 1380758400000 | 440.26 |
| 1380844800000 | 441.08 |
| 1381104000000 | 438.69 |
| 1381190400000 | 438.6 |
| 1381276800000 | 439.39 |
| 1381363200000 | 446.69 |
| 1381449600000 | 446.94 |
| 1381708800000 | 446.93 |
| 1381795200000 | 452.23 |
| 1381881600000 | 453.67 |
| 1381968000000 | 458.72 |
| 1382054400000 | 464.29 |
| 1382313600000 | 464.1 |
| 1382400000000 | 466.92 |
| 1382486400000 | 467.52 |
| 1382572800000 | 466.62 |
| 1382659200000 | 464.33 |
| 1382918400000 | 466.65 |
| 1383004800000 | 468.17 |
| 1383091200000 | 466.35 |
| 1383177600000 | 467.47 |
| 1383264000000 | 465.48 |
| 1383523200000 | 468.22 |
| 1383609600000 | 467.21 |
| 1383696000000 | 470.95 |
| 1383782400000 | 464.57 |
| 1383868800000 | 461.67 |
| 1384128000000 | 462.52 |
| 1384214400000 | 460.85 |
| 1384300800000 | 458.97 |
| 1384387200000 | 459.86 |
| 1384473600000 | 457.75 |
| 1384732800000 | 461.5 |
| 1384819200000 | 460.76 |
| 1384905600000 | 462.27 |
| 1384992000000 | 460.94 |
| 1385078400000 | 463.4 |
| 1385337600000 | 466.24 |
| 1385424000000 | 465.27 |
| 1385510400000 | 468.66 |
| 1385596800000 | 469.97 |
| 1385683200000 | 470.42 |
| 1385942400000 | 466.79 |
| 1386028800000 | 459.49 |
| 1386115200000 | 456.54 |
| 1386201600000 | 450.81 |
| 1386288000000 | 449.49 |
| 1386547200000 | 452.28 |
| 1386633600000 | 448.83 |
| 1386720000000 | 447.28 |
| 1386806400000 | 443.07 |
| 1386892800000 | 441.85 |
| 1387152000000 | 448.4 |
| 1387238400000 | 444.16 |
| 1387324800000 | 445.96 |
| 1387411200000 | 452.29 |
| 1387497600000 | 454.46 |
| 1387756800000 | 458.23 |
| 1387843200000 | 460.19 |
| 1388102400000 | 465.26 |
| 1388361600000 | 464.11 |
| 1388448000000 | 464.9 |
| 1388620800000 | 460.42 |
| 1388707200000 | 463.44 |
| 1388966400000 | 461.87 |
| 1389052800000 | 463.77 |
| 1389139200000 | 464.02 |
| 1389225600000 | 458.79 |
| 1389312000000 | 461.5 |
| 1389571200000 | 463.37 |
| 1389657600000 | 463.63 |
| 1389744000000 | 466.36 |
| 1389830400000 | 462.14 |
| 1389916800000 | 460.61 |
| 1390176000000 | 462.73 |
| 1390262400000 | 462.21 |
| 1390348800000 | 458.4 |
| 1390435200000 | 455.26 |
| 1390521600000 | 443.52 |
| 1390780800000 | 439.97 |
| 1390867200000 | 441.64 |
| 1390953600000 | 441.3 |
| 1391040000000 | 439.31 |
| 1391126400000 | 438.53 |
| 1391385600000 | 433.19 |
| 1391472000000 | 435.54 |
| 1391558400000 | 435.78 |
| 1391644800000 | 443.31 |
| 1391731200000 | 446.3 |
| 1391990400000 | 446.1 |
| 1392076800000 | 450.54 |
| 1392163200000 | 451.11 |
| 1392249600000 | 449.87 |
| 1392336000000 | 451.22 |
| 1392595200000 | 450.98 |
| 1392681600000 | 446.64 |
| 1392768000000 | 446.47 |
| 1392854400000 | 449.96 |
| 1392940800000 | 449.73 |
| 1393200000000 | 452.5 |
| 1393286400000 | 452.64 |
| 1393372800000 | 448.7 |
| 1393459200000 | 447.78 |
| 1393545600000 | 447.54 |
| 1393804800000 | 438.77 |
| 1393891200000 | 448.57 |
| 1393977600000 | 452.67 |
| 1394064000000 | 455.45 |
| 1394150400000 | 453.41 |
| 1394409600000 | 452.04 |
| 1394496000000 | 448.37 |
| 1394582400000 | 444.89 |
| 1394668800000 | 436.8 |
| 1394755200000 | 432.52 |
| 1395014400000 | 437.88 |
| 1395100800000 | 442.78 |
| 1395187200000 | 447.91 |
| 1395273600000 | 448.2 |
| 1395360000000 | 448.88 |
| 1395619200000 | 446.01 |
| 1395705600000 | 451.66 |
| 1395792000000 | 458 |
| 1395878400000 | 456.63 |
| 1395964800000 | 460.4 |
| 1396224000000 | 460.85 |
| 1396310400000 | 461.77 |
| 1396396800000 | 463.67 |
| 1396483200000 | 465.68 |
| 1396569600000 | 466.69 |
| 1396828800000 | 462.4 |
| 1396915200000 | 456.68 |
| 1397001600000 | 459.81 |
| 1397088000000 | 457.47 |
| 1397174400000 | 450.34 |
| 1397433600000 | 452.9 |
| 1397520000000 | 450.9 |
| 1397606400000 | 454.09 |
| 1397692800000 | 456.13 |
| 1398124800000 | 462.12 |
| 1398211200000 | 460.93 |
| 1398297600000 | 460.1 |
| 1398384000000 | 458.52 |
| 1398643200000 | 460.23 |
| 1398729600000 | 464.48 |
| 1398816000000 | 464.55 |
| 1398902400000 | 464.55 |
| 1398988800000 | 456.79 |
| 1399248000000 | 455.9 |
| 1399334400000 | 452.3 |
| 1399420800000 | 456.66 |
| 1399507200000 | 461.53 |
| 1399593600000 | 459.93 |
| 1399852800000 | 462.21 |
| 1399939200000 | 462.14 |
| 1400025600000 | 461.29 |
| 1400112000000 | 460.38 |
| 1400198400000 | 464.02 |
| 1400457600000 | 463.81 |
| 1400544000000 | 461.01 |
| 1400630400000 | 460.84 |
| 1400716800000 | 463.33 |
| 1400803200000 | 464.52 |
| 1401062400000 | 468.56 |
| 1401148800000 | 464.35 |
| 1401235200000 | 463.24 |
| 1401321600000 | 465.92 |
| 1401408000000 | 465.21 |
| 1401667200000 | 465.23 |
| 1401753600000 | 462.23 |
| 1401840000000 | 460.43 |
| 1401926400000 | 463.53 |
| 1402012800000 | 464.88 |
| 1402272000000 | 468.58 |
| 1402358400000 | 471.95 |
| 1402444800000 | 471.28 |
| 1402531200000 | 469.21 |
| 1402617600000 | 466.47 |
| 1402876800000 | 461.95 |
| 1402963200000 | 465.31 |
| 1403049600000 | 465.72 |
| 1403136000000 | 468.25 |
| 1403222400000 | 468.48 |
| 1403481600000 | 467.42 |
| 1403568000000 | 467.43 |
| 1403654400000 | 466.29 |
| 1403740800000 | 467.1 |
| 1403827200000 | 467.44 |
| 1404086400000 | 467.35 |
| 1404172800000 | 468.8 |
| 1404259200000 | 471.57 |
| 1404345600000 | 477.03 |
| 1404432000000 | 474.69 |
| 1404691200000 | 469.09 |
| 1404777600000 | 463.49 |
| 1404864000000 | 464.37 |
| 1404950400000 | 459.12 |
| 1405036800000 | 459.32 |
| 1405296000000 | 463.95 |
| 1405382400000 | 460.27 |
| 1405468800000 | 467.97 |
| 1405555200000 | 463.42 |
| 1405641600000 | 462.72 |
| 1405900800000 | 458.23 |
| 1405987200000 | 459.83 |
| 1406073600000 | 463.07 |
| 1406160000000 | 465.33 |
| 1406246400000 | 459.33 |
| 1406505600000 | 460.29 |
| 1406592000000 | 460.08 |
| 1406678400000 | 455.9 |
| 1406764800000 | 447.94 |
| 1406851200000 | 442.62 |
| 1407110400000 | 442.81 |
| 1407196800000 | 443.54 |
| 1407283200000 | 441.43 |
| 1407369600000 | 438.75 |
| 1407456000000 | 436.81 |
| 1407715200000 | 440.73 |
| 1407801600000 | 441.05 |
| 1407888000000 | 442.77 |
| 1407974400000 | 443.02 |
| 1408060800000 | 443.01 |
| 1408320000000 | 449.1 |
| 1408406400000 | 451.56 |
| 1408492800000 | 449.53 |
| 1408579200000 | 453.12 |
| 1408665600000 | 448.32 |
| 1408924800000 | 451.87 |
| 1409011200000 | 456.96 |
| 1409097600000 | 456.54 |
| 1409184000000 | 454.58 |
| 1409270400000 | 453.92 |
| 1409529600000 | 453.26 |
| 1409616000000 | 453.91 |
| 1409702400000 | 456.39 |
| 1409788800000 | 461.38 |
| 1409875200000 | 461.16 |
| 1410134400000 | 460.14 |
| 1410220800000 | 459.43 |
| 1410307200000 | 459.43 |
| 1410393600000 | 455.94 |
| 1410480000000 | 456.82 |
| 1410739200000 | 457.8 |
| 1410825600000 | 454.95 |
| 1410912000000 | 454.49 |
| 1410998400000 | 455.51 |
| 1411084800000 | 454.84 |
| 1411344000000 | 453.05 |
| 1411430400000 | 445.79 |
| 1411516800000 | 448.05 |
| 1411603200000 | 441.69 |
| 1411689600000 | 441.29 |
| 1411948800000 | 438.55 |
| 1412035200000 | 440.69 |
| 1412121600000 | 432.1 |
| 1412208000000 | 422.49 |
| 1412294400000 | 425.59 |
| 1412553600000 | 428.4 |
| 1412640000000 | 423.2 |
| 1412726400000 | 420.7 |
| 1412812800000 | 416.47 |
| 1412899200000 | 412.06 |
| 1413158400000 | 408.52 |
| 1413244800000 | 409.27 |
| 1413331200000 | 398.99 |
| 1413417600000 | 396.06 |
| 1413504000000 | 411.22 |
| 1413763200000 | 408.4 |
| 1413849600000 | 417.06 |
| 1413936000000 | 418.54 |
| 1414022400000 | 420.66 |
| 1414108800000 | 416 |
| 1414368000000 | 413.87 |
| 1414454400000 | 424.89 |
| 1414540800000 | 426.78 |
| 1414627200000 | 426.85 |
| 1414713600000 | 433.07 |
| 1414972800000 | 431.2 |
| 1415059200000 | 426.86 |
| 1415145600000 | 435.77 |
| 1415232000000 | 439.32 |
| 1415318400000 | 435.43 |
| 1415577600000 | 440.57 |
| 1415664000000 | 444 |
| 1415750400000 | 439.05 |
| 1415836800000 | 442.49 |
| 1415923200000 | 443.88 |
| 1416182400000 | 447.43 |
| 1416268800000 | 453.45 |
| 1416355200000 | 452.7 |
| 1416441600000 | 448.86 |
| 1416528000000 | 457.94 |
| 1416787200000 | 463.06 |
| 1416873600000 | 461.12 |
| 1416960000000 | 459.32 |
| 1417046400000 | 460.69 |
| 1417132800000 | 461.56 |
| 1417392000000 | 460.1 |
| 1417478400000 | 461.59 |
| 1417564800000 | 461.84 |
| 1417651200000 | 454.43 |
| 1417737600000 | 462.48 |
| 1417996800000 | 458.54 |
| 1418083200000 | 446.13 |
| 1418169600000 | 443.27 |
| 1418256000000 | 447.41 |
| 1418342400000 | 436.84 |
| 1418601600000 | 427.21 |
| 1418688000000 | 434.14 |
| 1418774400000 | 434.27 |
| 1418860800000 | 450.33 |
| 1418947200000 | 452.08 |
| 1419206400000 | 455.15 |
| 1419292800000 | 461.24 |
| 1419379200000 | 459.95 |
| 1419811200000 | 461.72 |
| 1419897600000 | 458.47 |
| 1419984000000 | 460.5 |
| 1420156800000 | 459.41 |
| 1420416000000 | 444.79 |
| 1420502400000 | 443.61 |
| 1420588800000 | 445.39 |
| 1420675200000 | 461.31 |
| 1420761600000 | 455.14 |
| 1421020800000 | 459.75 |
| 1421107200000 | 472.43 |
| 1421193600000 | 475.42 |
| 1421280000000 | 479.95 |
| 1421366400000 | 484.38 |
| 1421625600000 | 486.09 |
| 1421712000000 | 489.78 |
| 1421798400000 | 499.5 |
| 1421884800000 | 500.55 |
| 1421971200000 | 510.94 |
| 1422230400000 | 517.19 |
| 1422316800000 | 512.99 |
| 1422403200000 | 510.18 |
| 1422489600000 | 512.6 |
| 1422576000000 | 507.16 |
| 1422835200000 | 510.46 |
| 1422921600000 | 515.6 |
| 1423008000000 | 515.54 |
| 1423094400000 | 516.9299 |
| 1423180800000 | 515.75 |
| 1423440000000 | 512.25 |
| 1423526400000 | 517.24 |
| 1423612800000 | 513.22 |
| 1423699200000 | 519.77 |
| 1423785600000 | 523.39 |
| 1424044800000 | 521.29 |
| 1424131200000 | 520.67 |
| 1424217600000 | 524.65 |
| 1424304000000 | 531.01 |
| 1424390400000 | 530.4 |
| 1424649600000 | 535.57 |
| 1424736000000 | 538.17 |
| 1424822400000 | 535.87 |
| 1424908800000 | 539.28 |
| 1424995200000 | 539.98 |
| 1425254400000 | 543.61 |
| 1425340800000 | 539.9299 |
| 1425427200000 | 542.4 |
| 1425513600000 | 549.15 |
| 1425600000000 | 554.52 |
| 1425859200000 | 553.53 |
| 1425945600000 | 547.36 |
| 1426032000000 | 553.6799 |
| 1426118400000 | 554.69 |
| 1426204800000 | 557.71 |
| 1426464000000 | 565.8099 |
| 1426550400000 | 559.74 |
| 1426636800000 | 566.72 |
| 1426723200000 | 568.65 |
| 1426809600000 | 576.08 |
| 1427068800000 | 573.52 |
| 1427155200000 | 573.6799 |
| 1427241600000 | 565.98 |
| 1427328000000 | 563.21 |
| 1427414400000 | 565.09 |
| 1427673600000 | 568.89 |
| 1427760000000 | 567.85 |
| 1427846400000 | 569.03 |
| 1427932800000 | 571.51 |
| 1428364800000 | 578.9 |
| 1428451200000 | 579.04 |
| 1428537600000 | 586.3099 |
| 1428624000000 | 591.12 |
| 1428883200000 | 590.0599 |
| 1428969600000 | 586.51 |
| 1429056000000 | 588.7 |
| 1429142400000 | 580.84 |
| 1429228800000 | 570.05 |
| 1429488000000 | 572.11 |
| 1429574400000 | 573.66 |
| 1429660800000 | 565.74 |
| 1429747200000 | 563.46 |
| 1429833600000 | 565.46 |
| 1430092800000 | 571.46 |
| 1430179200000 | 566.46 |
| 1430265600000 | 550.83 |
| 1430352000000 | 547.61 |
| 1430438400000 | 547.61 |
| 1430697600000 | 551.75 |
| 1430784000000 | 540.11 |
| 1430870400000 | 539.37 |
| 1430956800000 | 538.5599 |
| 1431043200000 | 549.53 |
| 1431302400000 | 559.04 |
| 1431388800000 | 558.01 |
| 1431475200000 | 554.71 |
| 1431561600000 | 559.04 |
| 1431648000000 | 558.07 |
| 1431907200000 | 560.58 |
| 1431993600000 | 568.47 |
| 1432080000000 | 571.1799 |
| 1432166400000 | 572.39 |
| 1432252800000 | 570.44 |
| 1432512000000 | 567.57 |
| 1432598400000 | 563.54 |
| 1432684800000 | 571.63 |
| 1432771200000 | 570.5 |
| 1432857600000 | 560.03 |
| 1433116800000 | 563.26 |
| 1433203200000 | 559.59 |
| 1433289600000 | 568.83 |
| 1433376000000 | 565.45 |
| 1433462400000 | 557.57 |
| 1433721600000 | 552.63 |
| 1433808000000 | 550.65 |
| 1433894400000 | 556.67 |
| 1433980800000 | 559.89 |
| 1434067200000 | 551.4 |
| 1434326400000 | 544.33 |
| 1434412800000 | 544.58 |
| 1434499200000 | 536.45 |
| 1434585600000 | 540.51 |
| 1434672000000 | 541.15 |
| 1434931200000 | 557.91 |
| 1435017600000 | 567.95 |
| 1435104000000 | 559.64 |
| 1435190400000 | 553.64 |
| 1435276800000 | 558.99 |
| 1435536000000 | 540.53 |
| 1435622400000 | 531.71 |
| 1435708800000 | 539.38 |
| 1435795200000 | 533.48 |
| 1435881600000 | 529.82 |
| 1436140800000 | 522.52 |
| 1436227200000 | 511.96 |
| 1436313600000 | 514.07 |
| 1436400000000 | 526.05 |
| 1436486400000 | 539.64 |
| 1436745600000 | 550.38 |
| 1436832000000 | 552.01 |
| 1436918400000 | 552.53 |
| 1437004800000 | 564.14 |
| 1437091200000 | 564.09 |
| 1437350400000 | 567.01 |
| 1437436800000 | 564.74 |
| 1437523200000 | 564.91 |
| 1437609600000 | 564.72 |
| 1437696000000 | 560.49 |
| 1437955200000 | 551.38 |
| 1438041600000 | 557.1 |
| 1438128000000 | 557.48 |
| 1438214400000 | 562.77 |
| 1438300800000 | 567.84 |
| 1438560000000 | 574.08 |
| 1438646400000 | 574.5599 |
| 1438732800000 | 579.97 |
| 1438819200000 | 581.86 |
| 1438905600000 | 574.88 |
| 1439164800000 | 578.87 |
| 1439251200000 | 566.98 |
| 1439337600000 | 549.23 |
| 1439424000000 | 556 |
| 1439510400000 | 554.09 |
| 1439769600000 | 554.91 |
| 1439856000000 | 556.72 |
| 1439942400000 | 546.9 |
| 1440028800000 | 541.42 |
| 1440115200000 | 528.12 |
| 1440374400000 | 499.79 |
| 1440460800000 | 522.99 |
| 1440547200000 | 517.87 |
| 1440633600000 | 532.37 |
| 1440720000000 | 533.44 |
| 1440979200000 | 530.88 |
| 1441065600000 | 516.14 |
| 1441152000000 | 517.5599 |
| 1441238400000 | 526.87 |
| 1441324800000 | 512.48 |
| 1441584000000 | 513.6 |
| 1441670400000 | 519.82 |
| 1441756800000 | 527.01 |
| 1441843200000 | 518.77 |
| 1441929600000 | 511.76 |
| 1442188800000 | 508.53 |
| 1442275200000 | 509.92 |
| 1442361600000 | 528.08 |
| 1442448000000 | 527.39 |
| 1442534400000 | 519.64 |
| 1442793600000 | 526.49 |
| 1442880000000 | 509.76 |
| 1442966400000 | 508.93 |
| 1443052800000 | 493.12 |
| 1443139200000 | 509.62 |
| 1443398400000 | 499.27 |
| 1443484800000 | 499.56 |
| 1443571200000 | 516.37 |
| 1443657600000 | 514.24 |
| 1443744000000 | 519.63 |
| 1444003200000 | 540.59 |
| 1444089600000 | 546.9 |
| 1444176000000 | 546.11 |
| 1444262400000 | 547.89 |
| 1444348800000 | 547.9299 |
| 1444608000000 | 546.02 |
| 1444694400000 | 538.34 |
| 1444780800000 | 529.39 |
| 1444867200000 | 533.53 |
| 1444953600000 | 539.41 |
| 1445212800000 | 541.1799 |
| 1445299200000 | 540.5 |
| 1445385600000 | 543.02 |
| 1445472000000 | 551.9 |
| 1445558400000 | 568.3 |
| 1445817600000 | 566.41 |
| 1445904000000 | 562.0599 |
| 1445990400000 | 566.28 |
| 1446076800000 | 571.83 |
| 1446163200000 | 569.36 |
| 1446422400000 | 569.4299 |
| 1446508800000 | 569.94 |
| 1446595200000 | 573.04 |
| 1446681600000 | 578.55 |
| 1446768000000 | 576.41 |
| 1447027200000 | 570.08 |
| 1447113600000 | 570.6 |
| 1447200000000 | 577.79 |
| 1447286400000 | 569.46 |
| 1447372800000 | 559.91 |
| 1447632000000 | 564.4 |
| 1447718400000 | 578.94 |
| 1447804800000 | 575.33 |
| 1447891200000 | 576.13 |
| 1447977600000 | 579.53 |
| 1448236800000 | 574.96 |
| 1448323200000 | 565.82 |
| 1448409600000 | 578.36 |
| 1448496000000 | 583.96 |
| 1448582400000 | 582.9 |
| 1448841600000 | 587.46 |
| 1448928000000 | 578.69 |
| 1449014400000 | 580.88 |
| 1449100800000 | 564.45 |
| 1449187200000 | 565.5599 |
| 1449446400000 | 572.12 |
| 1449532800000 | 560.88 |
| 1449619200000 | 556.49 |
| 1449705600000 | 552.57 |
| 1449792000000 | 544.46 |
| 1450051200000 | 537.21 |
| 1450137600000 | 554.69 |
| 1450224000000 | 557.03 |
| 1450310400000 | 562.5 |
| 1450396800000 | 551.88 |
| 1450656000000 | 544.85 |
| 1450742400000 | 546.37 |
| 1450828800000 | 556.38 |
| 1450915200000 | 555.76 |
| 1451260800000 | 551.59 |
| 1451347200000 | 561.08 |
| 1451433600000 | 559.22 |
| 1451520000000 | 552.23 |
| 1451865600000 | 537.74 |
| 1451952000000 | 535.3 |
| 1452038400000 | 531.01 |
| 1452124800000 | 524.9299 |
| 1452211200000 | 522.22 |
| 1452470400000 | 519.77 |
| 1452556800000 | 528.85 |
| 1452643200000 | 529.17 |
| 1452729600000 | 517.4299 |
| 1452816000000 | 508.07 |
| 1453075200000 | 502.01 |
| 1453161600000 | 511.75 |
| 1453248000000 | 497.71 |
| 1453334400000 | 510.89 |
| 1453420800000 | 528.64 |
| 1453680000000 | 525.8 |
| 1453766400000 | 529.72 |
| 1453852800000 | 535.42 |
| 1453939200000 | 531.42 |
| 1454025600000 | 545.1799 |
| 1454284800000 | 549.28 |
| 1454371200000 | 539.76 |
| 1454457600000 | 528.2 |
| 1454544000000 | 520.83 |
| 1454630400000 | 518.1799 |
| 1454889600000 | 504.52 |
| 1454976000000 | 499.29 |
| 1455062400000 | 506.21 |
| 1455148800000 | 487.97 |
| 1455235200000 | 494.68 |
| 1455494400000 | 508.57 |
| 1455580800000 | 506.16 |
| 1455667200000 | 517.84 |
| 1455753600000 | 519.26 |
| 1455840000000 | 516.64 |
| 1456099200000 | 524.03 |
| 1456185600000 | 517.78 |
| 1456272000000 | 504.56 |
| 1456358400000 | 513.26 |
| 1456444800000 | 522.74 |
| 1456704000000 | 524.52 |
| 1456790400000 | 540.09 |
| 1456876800000 | 538.65 |
| 1456963200000 | 537.86 |
| 1457049600000 | 544.5599 |
| 1457308800000 | 540.78 |
| 1457395200000 | 536.62 |
| 1457481600000 | 539.3 |
| 1457568000000 | 528.64 |
| 1457654400000 | 536.04 |
| 1457913600000 | 541.13 |
| 1458000000000 | 535.37 |
| 1458086400000 | 539.28 |
| 1458172800000 | 536.35 |
| 1458259200000 | 535.47 |
| 1458518400000 | 535.26 |
| 1458604800000 | 536 |
| 1458691200000 | 539.14 |
| 1458777600000 | 530.29 |
| 1459209600000 | 530.65 |
| 1459296000000 | 542.84 |
| 1459382400000 | 535.5 |
| 1459468800000 | 530.09 |
| 1459728000000 | 533.97 |
| 1459814400000 | 524.3099 |
| 1459900800000 | 527.7 |
| 1459987200000 | 525.23 |
| 1460073600000 | 528.6 |
| 1460332800000 | 531.69 |
| 1460419200000 | 534.95 |
| 1460505600000 | 540.5599 |
| 1460592000000 | 539.3099 |
| 1460678400000 | 541.51 |
| 1460937600000 | 542.32 |
| 1461024000000 | 550.49 |
| 1461110400000 | 549.6 |
| 1461196800000 | 544.25 |
| 1461283200000 | 540.92 |
| 1461542400000 | 535.77 |
| 1461628800000 | 534.02 |
| 1461715200000 | 537.55 |
| 1461801600000 | 536.91 |
| 1461888000000 | 526.36 |
| 1462147200000 | 530.41 |
| 1462233600000 | 522.13 |
| 1462320000000 | 516.3099 |
| 1462406400000 | 519 |
| 1462492800000 | 516.94 |
| 1462752000000 | 523.39 |
| 1462838400000 | 529.7 |
| 1462924800000 | 524.21 |
| 1463011200000 | 524.08 |
| 1463097600000 | 530.27 |
| 1463356800000 | 526.79 |
| 1463443200000 | 522.6 |
| 1463529600000 | 526 |
| 1463616000000 | 520.8 |
| 1463702400000 | 530.77 |
| 1463961600000 | 528.09 |
| 1464048000000 | 537.7 |
| 1464134400000 | 539.01 |
| 1464220800000 | 542.84 |
| 1464307200000 | 547.58 |
| 1464566400000 | 550.35 |
| 1464652800000 | 548.37 |
| 1464739200000 | 549.01 |
| 1464825600000 | 552.27 |
| 1464912000000 | 549.13 |
| 1465171200000 | 549.96 |
| 1465257600000 | 554.84 |
| 1465344000000 | 553.03 |
| 1465430400000 | 547.59 |
| 1465516800000 | 534.5 |
| 1465776000000 | 525.54 |
| 1465862400000 | 516.53 |
| 1465948800000 | 526.39 |
| 1466035200000 | 523.78 |
| 1466121600000 | 523.71 |
| 1466380800000 | 539.63 |
| 1466467200000 | 542.1799 |
| 1466553600000 | 539.46 |
| 1466640000000 | 546.64 |
| 1466726400000 | 519.34 |
| 1466985600000 | 506.29 |
| 1467072000000 | 514.16 |
| 1467158400000 | 527.53 |
| 1467244800000 | 531.97 |
| 1467331200000 | 538.17 |
| 1467590400000 | 536.44 |
| 1467676800000 | 533.07 |
| 1467763200000 | 527.21 |
| 1467849600000 | 531.65 |
| 1467936000000 | 540.96 |
| 1468195200000 | 549.24 |
| 1468281600000 | 558.13 |
| 1468368000000 | 559.3 |
| 1468454400000 | 561.6799 |
| 1468540800000 | 557.44 |
| 1468800000000 | 558.71 |
| 1468886400000 | 561.63 |
| 1468972800000 | 566.15 |
| 1469059200000 | 564.83 |
| 1469145600000 | 566.22 |
| 1469404800000 | 569.75 |
| 1469491200000 | 569.5 |
| 1469577600000 | 570.62 |
| 1469664000000 | 562.84 |
| 1469750400000 | 567.88 |
| 1470009600000 | 567.37 |
| 1470096000000 | 557.3 |
| 1470182400000 | 557.19 |
| 1470268800000 | 559.4 |
| 1470355200000 | 569.58 |
| 1470614400000 | 566.8099 |
| 1470700800000 | 573.99 |
| 1470787200000 | 573.67 |
| 1470873600000 | 579.9 |
| 1470960000000 | 581.21 |
| 1471219200000 | 580.05 |
| 1471305600000 | 572.13 |
| 1471392000000 | 565.79 |
| 1471478400000 | 571.16 |
| 1471564800000 | 569.4 |
| 1471824000000 | 570.01 |
| 1471910400000 | 576.05 |
| 1471996800000 | 575.55 |
| 1472083200000 | 571.77 |
| 1472169600000 | 572.05 |
| 1472428800000 | 569.55 |
| 1472515200000 | 572.9 |
| 1472601600000 | 570.51 |
| 1472688000000 | 572.49 |
| 1472774400000 | 584.75 |
| 1473033600000 | 584.33 |
| 1473120000000 | 581.6 |
| 1473206400000 | 589.36 |
| 1473292800000 | 584.48 |
| 1473379200000 | 572.38 |
| 1473638400000 | 567.29 |
| 1473724800000 | 563.73 |
| 1473811200000 | 564.87 |
| 1473897600000 | 567.75 |
| 1473984000000 | 566.78 |
| 1474243200000 | 574.5599 |
| 1474329600000 | 577.91 |
| 1474416000000 | 573.9299 |
| 1474502400000 | 588.23 |
| 1474588800000 | 585.04 |
| 1474848000000 | 577.9299 |
| 1474934400000 | 578.2 |
| 1475020800000 | 578.51 |
| 1475107200000 | 575.83 |
| 1475193600000 | 577.6799 |
| 1475452800000 | 577.36 |
| 1475539200000 | 588.1799 |
| 1475625600000 | 585.08 |
| 1475712000000 | 583.8099 |
| 1475798400000 | 573.02 |
| 1476057600000 | 580.23 |
| 1476144000000 | 578.5 |
| 1476230400000 | 577.36 |
| 1476316800000 | 573.77 |
| 1476403200000 | 582.39 |
| 1476662400000 | 577.51 |
| 1476748800000 | 582.95 |
| 1476835200000 | 592.28 |
| 1476921600000 | 595.29 |
| 1477008000000 | 595.03 |
| 1477267200000 | 593.37 |
| 1477353600000 | 587.46 |
| 1477440000000 | 592.3 |
| 1477526400000 | 591.3099 |
| 1477612800000 | 590.14 |
| 1477872000000 | 587.59 |
| 1477958400000 | 581.53 |
| 1478044800000 | 576.1799 |
| 1478131200000 | 576.55 |
| 1478217600000 | 569.76 |
| 1478476800000 | 575.3099 |
| 1478563200000 | 576.02 |
| 1478649600000 | 576.45 |
| 1478736000000 | 560.34 |
| 1478822400000 | 563.24 |
| 1479081600000 | 564.21 |
| 1479168000000 | 571.3099 |
| 1479254400000 | 569.69 |
| 1479340800000 | 568.21 |
| 1479427200000 | 565.4 |
| 1479686400000 | 567.07 |
| 1479772800000 | 567.44 |
| 1479859200000 | 563.74 |
| 1479945600000 | 569.12 |
| 1480032000000 | 573.28 |
| 1480291200000 | 567.57 |
| 1480377600000 | 570.03 |
| 1480464000000 | 566.14 |
| 1480550400000 | 556.03 |
| 1480636800000 | 554.9 |
| 1480896000000 | 563.02 |
| 1480982400000 | 567.13 |
| 1481068800000 | 569.88 |
| 1481155200000 | 573.22 |
| 1481241600000 | 579.92 |
| 1481500800000 | 579.42 |
| 1481587200000 | 585.3099 |
| 1481673600000 | 578.8099 |
| 1481760000000 | 578.82 |
| 1481846400000 | 581.96 |
| 1482105600000 | 582.21 |
| 1482192000000 | 582.96 |
| 1482278400000 | 581.48 |
| 1482364800000 | 582.79 |
| 1482451200000 | 581.77 |
| 1482796800000 | 582.47 |
| 1482883200000 | 584.0599 |
| 1482969600000 | 584.04 |
| 1483056000000 | 588.03 |
| 1483315200000 | 593.45 |
| 1483401600000 | 590.64 |
| 1483488000000 | 587.13 |
| 1483574400000 | 582.96 |
| 1483660800000 | 585.29 |
| 1483920000000 | 587.14 |
| 1484006400000 | 586.98 |
| 1484092800000 | 585.98 |
| 1484179200000 | 585.87 |
| 1484265600000 | 593.01 |
| 1484524800000 | 590.53 |
| 1484611200000 | 588.19 |
| 1484697600000 | 588.01 |
| 1484784000000 | 596.55 |
| 1484870400000 | 592.28 |
| 1485129600000 | 588.95 |
| 1485216000000 | 587.4299 |
| 1485302400000 | 590.45 |
| 1485388800000 | 587.53 |
| 1485475200000 | 587.33 |
| 1485734400000 | 582.07 |
| 1485820800000 | 579.34 |
| 1485907200000 | 581.2 |
| 1485993600000 | 581.55 |
| 1486080000000 | 583.97 |
| 1486339200000 | 579.21 |
| 1486425600000 | 582.09 |
| 1486512000000 | 583.44 |
| 1486598400000 | 588.41 |
| 1486684800000 | 592.45 |
| 1486944000000 | 594.47 |
| 1487030400000 | 595.55 |
| 1487116800000 | 593.35 |
| 1487203200000 | 591.17 |
| 1487289600000 | 588.32 |
| 1487548800000 | 588.35 |
| 1487635200000 | 589.77 |
| 1487721600000 | 588.78 |
| 1487808000000 | 586.47 |
| 1487894400000 | 581.3099 |
| 1488153600000 | 580.15 |
| 1488240000000 | 582.88 |
| 1488326400000 | 594.4 |
| 1488412800000 | 588.51 |
| 1488499200000 | 589.52 |
| 1488758400000 | 589.79 |
| 1488844800000 | 586.66 |
| 1488931200000 | 588.91 |
| 1489017600000 | 591.58 |
| 1489104000000 | 591.73 |
| 1489363200000 | 592.36 |
| 1489449600000 | 592.1 |
| 1489536000000 | 591 |
| 1489622400000 | 592.51 |
| 1489708800000 | 596.14 |
| 1489968000000 | 595.22 |
| 1490054400000 | 591.54 |
| 1490140800000 | 587.17 |
| 1490227200000 | 593.84 |
| 1490313600000 | 593.57 |
| 1490572800000 | 595.88 |
| 1490659200000 | 596.38 |
| 1490745600000 | 598.3 |
| 1490832000000 | 600.09 |
| 1490918400000 | 606.47 |
| 1491177600000 | 603.4299 |
| 1491264000000 | 602.84 |
| 1491350400000 | 600.13 |
| 1491436800000 | 606.44 |
| 1491523200000 | 606.22 |
| 1491782400000 | 605.17 |
| 1491868800000 | 605.96 |
| 1491955200000 | 606.04 |
| 1492041600000 | 609.95 |
| 1492473600000 | 603.26 |
| 1492560000000 | 606.66 |
| 1492646400000 | 607.28 |
| 1492732800000 | 603.09 |
| 1492992000000 | 617.51 |
| 1493078400000 | 621.32 |
| 1493164800000 | 630.55 |
| 1493251200000 | 630.77 |
| 1493337600000 | 632.96 |
| 1493596800000 | 632.96 |
| 1493683200000 | 634.54 |
| 1493769600000 | 635.77 |
| 1493856000000 | 642.12 |
| 1493942400000 | 648.67 |
| 1494201600000 | 645.42 |
| 1494288000000 | 649.03 |
| 1494374400000 | 651.5 |
| 1494460800000 | 645.97 |
| 1494547200000 | 651.8099 |
| 1494806400000 | 654.09 |
| 1494892800000 | 657.99 |
| 1494979200000 | 652.97 |
| 1495065600000 | 649.6799 |
| 1495152000000 | 652.6 |
| 1495411200000 | 656.05 |
| 1495497600000 | 655.96 |
| 1495584000000 | 656.94 |
| 1495670400000 | 654.72 |
| 1495756800000 | 656.94 |
| 1496016000000 | 657.34 |
| 1496102400000 | 658.82 |
| 1496188800000 | 656.83 |
| 1496275200000 | 658.24 |
| 1496361600000 | 663.01 |
| 1496620800000 | 659.88 |
| 1496707200000 | 657.04 |
| 1496793600000 | 655.25 |
| 1496880000000 | 653.82 |
| 1496966400000 | 655.27 |
| 1497225600000 | 648.53 |
| 1497312000000 | 652.3 |
| 1497398400000 | 651.32 |
| 1497484800000 | 640.05 |
| 1497571200000 | 629.23 |
| 1497830400000 | 633.44 |
| 1497916800000 | 628.26 |
| 1498003200000 | 628.27 |
| 1498089600000 | 627.44 |
| 1498176000000 | 630.96 |
| 1498435200000 | 633.21 |
| 1498521600000 | 631.87 |
| 1498608000000 | 629.74 |
| 1498694400000 | 620.24 |
| 1498780800000 | 617.4299 |
| 1499040000000 | 619.89 |
| 1499126400000 | 620.14 |
| 1499212800000 | 621.37 |
| 1499299200000 | 616.17 |
| 1499385600000 | 613.16 |
| 1499644800000 | 614.33 |
| 1499731200000 | 611.72 |
| 1499817600000 | 620.73 |
| 1499904000000 | 624.28 |
| 1499990400000 | 626.37 |
| 1500249600000 | 633.77 |
| 1500336000000 | 622.17 |
| 1500422400000 | 624.88 |
| 1500508800000 | 626.8 |
| 1500595200000 | 616.4299 |
| 1500854400000 | 615.69 |
| 1500940800000 | 613.04 |
| 1501027200000 | 618.6799 |
| 1501113600000 | 617.36 |
| 1501200000000 | 613.5 |
| 1501459200000 | 612.14 |
| 1501545600000 | 615.96 |
| 1501632000000 | 616.52 |
| 1501718400000 | 618.09 |
| 1501804800000 | 622.86 |
| 1502064000000 | 624.86 |
| 1502150400000 | 627.01 |
| 1502236800000 | 619.55 |
| 1502323200000 | 614.71 |
| 1502409600000 | 609.86 |
| 1502668800000 | 614.2 |
| 1502755200000 | 615.41 |
| 1502841600000 | 619.4 |
| 1502928000000 | 619.25 |
| 1503014400000 | 613.4299 |
| 1503273600000 | 614.45 |
| 1503360000000 | 618.4299 |
| 1503446400000 | 614.61 |
| 1503532800000 | 613.23 |
| 1503619200000 | 604.47 |
| 1503878400000 | 598.12 |
| 1503964800000 | 594.47 |
| 1504051200000 | 599.78 |
| 1504137600000 | 584.9299 |
| 1504224000000 | 585.5 |
| 1504483200000 | 582.99 |
| 1504569600000 | 580.4299 |
| 1504656000000 | 581.44 |
| 1504742400000 | 585.11 |
| 1504828800000 | 582.82 |
| 1505088000000 | 589.24 |
| 1505174400000 | 591.94 |
| 1505260800000 | 595.92 |
| 1505347200000 | 596.19 |
| 1505433600000 | 597.52 |
| 1505692800000 | 597.26 |
| 1505779200000 | 599.36 |
| 1505865600000 | 595.87 |
| 1505952000000 | 593.1 |
| 1506038400000 | 594.12 |
| 1506297600000 | 591.51 |
| 1506384000000 | 593.59 |
| 1506470400000 | 594.79 |
| 1506556800000 | 597.41 |
| 1506643200000 | 601.48 |
| 1506902400000 | 599.57 |
| 1506988800000 | 604.08 |
| 1507075200000 | 598.5 |
| 1507161600000 | 602.01 |
| 1507248000000 | 597.51 |
| 1507507200000 | 598.9299 |
| 1507593600000 | 603.09 |
| 1507680000000 | 607.62 |
| 1507766400000 | 606.29 |
| 1507852800000 | 605.01 |
| 1508112000000 | 606.21 |
| 1508198400000 | 606.88 |
| 1508284800000 | 606.15 |
| 1508371200000 | 605.5599 |
| 1508457600000 | 606.85 |
| 1508716800000 | 607.1799 |
| 1508803200000 | 605.23 |
| 1508889600000 | 612.41 |
| 1508976000000 | 616.51 |
| 1509062400000 | 616.33 |
| 1509321600000 | 621.58 |
| 1509408000000 | 622.58 |
| 1509494400000 | 619.59 |
| 1509580800000 | 620.44 |
| 1509667200000 | 623.41 |
| 1509926400000 | 622.65 |
| 1510012800000 | 612.34 |
| 1510099200000 | 619.87 |
| 1510185600000 | 614.14 |
| 1510272000000 | 609.6 |
| 1510531200000 | 603.49 |
| 1510617600000 | 605.07 |
| 1510704000000 | 600.55 |
| 1510790400000 | 607.49 |
| 1510876800000 | 604.4 |
| 1511136000000 | 609.27 |
| 1511222400000 | 607.98 |
| 1511308800000 | 608.3099 |
| 1511395200000 | 608.58 |
| 1511481600000 | 609.66 |
| 1511740800000 | 607.2 |
| 1511827200000 | 608.9 |
| 1511913600000 | 612.79 |
| 1512000000000 | 614.35 |
| 1512086400000 | 614.79 |
| 1512345600000 | 624.23 |
| 1512432000000 | 626.65 |
| 1512518400000 | 629.73 |
| 1512604800000 | 631.75 |
| 1512691200000 | 634.1799 |
| 1512950400000 | 636.15 |
| 1513036800000 | 635.5 |
| 1513123200000 | 634.48 |
| 1513209600000 | 630.29 |
| 1513296000000 | 623.59 |
| 1513555200000 | 628.09 |
| 1513641600000 | 625.1799 |
| 1513728000000 | 620.25 |
| 1513814400000 | 624.65 |
| 1513900800000 | 621.97 |
| 1514332800000 | 624.62 |
| 1514419200000 | 623.85 |
| 1514505600000 | 623.36 |
| 1514851200000 | 620.4 |
| 1514937600000 | 623.04 |
| 1515024000000 | 630.05 |
| 1515110400000 | 635.79 |
| 1515369600000 | 631.8 |
| 1515456000000 | 632.0599 |
| 1515542400000 | 629.52 |
| 1515628800000 | 625.35 |
| 1515715200000 | 630.95 |
| 1515974400000 | 628.12 |
| 1516060800000 | 629.04 |
| 1516147200000 | 629.84 |
| 1516233600000 | 630.3099 |
| 1516320000000 | 636.48 |
| 1516579200000 | 641.42 |
| 1516665600000 | 644.02 |
| 1516752000000 | 638.58 |
| 1516838400000 | 637.77 |
| 1516924800000 | 642.9299 |
| 1517184000000 | 638.97 |
| 1517270400000 | 635.69 |
| 1517356800000 | 636.44 |
| 1517443200000 | 634.25 |
| 1517529600000 | 620.58 |
| 1517788800000 | 612.77 |
| 1517875200000 | 597.84 |
| 1517961600000 | 609.32 |
| 1518048000000 | 599.72 |
| 1518134400000 | 595 |
| 1518393600000 | 605.79 |
| 1518480000000 | 598.08 |
| 1518566400000 | 607.62 |
| 1518652800000 | 613.82 |
| 1518739200000 | 619.5 |
| 1518998400000 | 616.49 |
| 1519084800000 | 618.13 |
| 1519171200000 | 617.03 |
| 1519257600000 | 615.63 |
| 1519344000000 | 605.84 |
| 1519603200000 | 611.01 |
| 1519689600000 | 607.6 |
| 1519776000000 | 607.3 |
| 1519862400000 | 596.13 |
| 1519948800000 | 584.87 |
| 1520208000000 | 591.39 |
| 1520294400000 | 591.4 |
| 1520380800000 | 589.62 |
| 1520467200000 | 589.1 |
| 1520553600000 | 593.2 |
| 1520812800000 | 594.7 |
| 1520899200000 | 590.88 |
| 1520985600000 | 593.67 |
| 1521072000000 | 598.14 |
| 1521158400000 | 599.42 |
| 1521417600000 | 598.65 |
| 1521504000000 | 603.61 |
| 1521590400000 | 602.6 |
| 1521676800000 | 595.29 |
| 1521763200000 | 591.25 |
| 1522022400000 | 584.8 |
| 1522108800000 | 590.84 |
| 1522195200000 | 595.3099 |
| 1522281600000 | 598.9 |
| 1522713600000 | 602.63 |
| 1522800000000 | 600.77 |
| 1522886400000 | 616.08 |
| 1522972800000 | 614.19 |
| 1523232000000 | 613.35 |
| 1523318400000 | 615.77 |
| 1523404800000 | 617.1799 |
| 1523491200000 | 615.91 |
| 1523577600000 | 608.87 |
| 1523836800000 | 609.91 |
| 1523923200000 | 612.71 |
| 1524009600000 | 614.15 |
| 1524096000000 | 611.7 |
| 1524182400000 | 611.6799 |
| 1524441600000 | 613.07 |
| 1524528000000 | 616.24 |
| 1524614400000 | 626.73 |
| 1524700800000 | 633.2 |
| 1524787200000 | 640.02 |
| 1525046400000 | 643.77 |
| 1525132800000 | 643.77 |
| 1525219200000 | 647.11 |
| 1525305600000 | 645.22 |
| 1525392000000 | 643.22 |
| 1525651200000 | 641.57 |
| 1525737600000 | 647.85 |
| 1525824000000 | 646.17 |
| 1525910400000 | 646.88 |
| 1525996800000 | 649.21 |
| 1526256000000 | 647.51 |
| 1526342400000 | 648.51 |
| 1526428800000 | 653.67 |
| 1526515200000 | 659.61 |
| 1526601600000 | 658.61 |
| 1526860800000 | 662.75 |
| 1526947200000 | 662.89 |
| 1527033600000 | 658.9299 |
| 1527120000000 | 664.64 |
| 1527206400000 | 664.98 |
| 1527465600000 | 663.67 |
| 1527552000000 | 657.29 |
| 1527638400000 | 655.67 |
| 1527724800000 | 652.95 |
| 1527811200000 | 656.55 |
| 1528070400000 | 663.78 |
| 1528156800000 | 665.98 |
| 1528243200000 | 667.24 |
| 1528329600000 | 657.29 |
| 1528416000000 | 664.96 |
| 1528675200000 | 667.73 |
| 1528761600000 | 671.0599 |
| 1528848000000 | 677.62 |
| 1528934400000 | 684.76 |
| 1529020800000 | 684.12 |
| 1529280000000 | 678.23 |
| 1529366400000 | 668.97 |
| 1529452800000 | 667.47 |
| 1529539200000 | 667.91 |
| 1529625600000 | 672.07 |
| 1529884800000 | 660.63 |
| 1529971200000 | 663.38 |
| 1530057600000 | 668.63 |
| 1530144000000 | 660.8 |
| 1530230400000 | 663.8 |
| 1530489600000 | 657.72 |
| 1530576000000 | 660.57 |
| 1530662400000 | 663.8099 |
| 1530748800000 | 666.11 |
| 1530835200000 | 670.91 |
| 1531094400000 | 678.54 |
| 1531180800000 | 683.27 |
| 1531267200000 | 668.63 |
| 1531353600000 | 671.85 |
| 1531440000000 | 671.49 |
| 1531699200000 | 671.48 |
| 1531785600000 | 679.01 |
| 1531872000000 | 680.85 |
| 1531958400000 | 677.12 |
| 1532044800000 | 675.49 |
| 1532304000000 | 674.89 |
| 1532390400000 | 675.3 |
| 1532476800000 | 676.6 |
| 1532563200000 | 676.1 |
| 1532649600000 | 666.57 |
| 1532908800000 | 663.88 |
| 1532995200000 | 660.13 |
| 1533081600000 | 660.84 |
| 1533168000000 | 658.83 |
| 1533254400000 | 660.61 |
| 1533513600000 | 659.53 |
| 1533600000000 | 656.67 |
| 1533686400000 | 651.83 |
| 1533772800000 | 661.71 |
| 1533859200000 | 655.15 |
| 1534118400000 | 653.13 |
| 1534204800000 | 650.2 |
| 1534291200000 | 642.27 |
| 1534377600000 | 645.67 |
| 1534464000000 | 645.11 |
| 1534723200000 | 651.49 |
| 1534809600000 | 654.17 |
| 1534896000000 | 657.25 |
| 1534982400000 | 656.98 |
| 1535068800000 | 659.65 |
| 1535328000000 | 670.05 |
| 1535414400000 | 668.5599 |
| 1535500800000 | 658.8 |
| 1535587200000 | 655.32 |
| 1535673600000 | 646.38 |
| 1535932800000 | 641 |
| 1536019200000 | 631.96 |
| 1536105600000 | 624.08 |
| 1536192000000 | 618.61 |
| 1536278400000 | 626.5599 |
| 1536537600000 | 631.88 |
| 1536624000000 | 628.94 |
| 1536710400000 | 643.49 |
| 1536796800000 | 635.07 |
| 1536883200000 | 630.7 |
| 1537142400000 | 629.38 |
| 1537228800000 | 624.87 |
| 1537315200000 | 625.6799 |
| 1537401600000 | 626.21 |
| 1537488000000 | 632.17 |
| 1537747200000 | 629.51 |
| 1537833600000 | 627.97 |
| 1537920000000 | 628.44 |
| 1538006400000 | 631 |
| 1538092800000 | 627.3099 |
| 1538352000000 | 629.78 |
| 1538438400000 | 619.86 |
| 1538524800000 | 621.91 |
| 1538611200000 | 607.77 |
| 1538697600000 | 600.83 |
| 1538956800000 | 592.71 |
| 1539043200000 | 593.78 |
| 1539129600000 | 577.47 |
| 1539216000000 | 570.76 |
| 1539302400000 | 573.96 |
| 1539561600000 | 572.19 |
| 1539648000000 | 579.09 |
| 1539734400000 | 575.94 |
| 1539820800000 | 578.9 |
| 1539907200000 | 577.07 |
| 1540166400000 | 574.51 |
| 1540252800000 | 569.64 |
| 1540339200000 | 577.0599 |
| 1540425600000 | 586.23 |
| 1540512000000 | 581.02 |
| 1540771200000 | 585.27 |
| 1540857600000 | 585.99 |
| 1540944000000 | 594.38 |
| 1541030400000 | 601.47 |
| 1541116800000 | 609.82 |
| 1541376000000 | 605.71 |
| 1541462400000 | 600 |
| 1541548800000 | 619.73 |
| 1541635200000 | 621.7 |
| 1541721600000 | 618.52 |
| 1541980800000 | 612.5599 |
| 1542067200000 | 619.4 |
| 1542153600000 | 614.77 |
| 1542240000000 | 611.48 |
| 1542326400000 | 609.8 |
| 1542585600000 | 602.42 |
| 1542672000000 | 592.55 |
| 1542758400000 | 601.52 |
| 1542844800000 | 603.24 |
| 1542931200000 | 606.6 |
| 1543190400000 | 608.85 |
| 1543276800000 | 610.2 |
| 1543363200000 | 615.35 |
| 1543449600000 | 612.74 |
| 1543536000000 | 607.02 |
| 1543795200000 | 617.48 |
| 1543881600000 | 612.8099 |
| 1543968000000 | 607.1799 |
| 1544054400000 | 592.71 |
| 1544140800000 | 597.09 |
| 1544400000000 | 591.47 |
| 1544486400000 | 596.71 |
| 1544572800000 | 598.12 |
| 1544659200000 | 596.61 |
| 1544745600000 | 592.08 |
| 1545004800000 | 579.71 |
| 1545091200000 | 579.08 |
| 1545177600000 | 584.16 |
| 1545264000000 | 572.13 |
| 1545350400000 | 572.95 |
| 1545609600000 | 563.83 |
| 1545868800000 | 562.83 |
| 1545955200000 | 571.27 |
| 1546214400000 | 577.15 |
| 1546387200000 | 573.7 |
| 1546473600000 | 564.99 |
| 1546560000000 | 579.22 |
| 1546819200000 | 583.3099 |
| 1546905600000 | 594.39 |
| 1546992000000 | 600.07 |
| 1547078400000 | 594.22 |
| 1547164800000 | 592.41 |
| 1547424000000 | 588.26 |
| 1547510400000 | 588.76 |
| 1547596800000 | 589.07 |
| 1547683200000 | 592.79 |
| 1547769600000 | 604.99 |
| 1548028800000 | 606.3 |
| 1548115200000 | 606.08 |
| 1548201600000 | 618.3 |
| 1548288000000 | 618 |
| 1548374400000 | 622.73 |
| 1548633600000 | 615.15 |
| 1548720000000 | 617.28 |
| 1548806400000 | 621.55 |
| 1548892800000 | 623.47 |
| 1548979200000 | 628 |
| 1549238400000 | 626.42 |
| 1549324800000 | 640.64 |
| 1549411200000 | 639.37 |
| 1549497600000 | 630.99 |
| 1549584000000 | 628.97 |
| 1549843200000 | 635.59 |
| 1549929600000 | 645.05 |
| 1550016000000 | 647.7 |
| 1550102400000 | 641.76 |
| 1550188800000 | 650.47 |
| 1550448000000 | 651.3 |
| 1550534400000 | 652.1799 |
| 1550620800000 | 649.24 |
| 1550707200000 | 649.45 |
| 1550793600000 | 650.8099 |
| 1551052800000 | 652.73 |
| 1551139200000 | 658.67 |
| 1551225600000 | 652.16 |
| 1551312000000 | 662.07 |
| 1551398400000 | 671.27 |
| 1551657600000 | 667.09 |
| 1551744000000 | 668.15 |
| 1551830400000 | 668.58 |
| 1551916800000 | 665.21 |
| 1552003200000 | 658.25 |
| 1552262400000 | 659.34 |
| 1552348800000 | 659.75 |
| 1552435200000 | 656 |
| 1552521600000 | 658.47 |
| 1552608000000 | 665.65 |
| 1552867200000 | 670.28 |
| 1552953600000 | 678.4 |
| 1553040000000 | 672.63 |
| 1553126400000 | 673.9 |
| 1553212800000 | 667.61 |
| 1553472000000 | 662.6799 |
| 1553558400000 | 669.33 |
| 1553644800000 | 668.29 |
| 1553731200000 | 665.66 |
| 1553817600000 | 672.97 |
| 1554076800000 | 677.78 |
| 1554163200000 | 679.98 |
| 1554249600000 | 683.83 |
| 1554336000000 | 683.41 |
| 1554422400000 | 684.34 |
| 1554681600000 | 681.66 |
| 1554768000000 | 674.83 |
| 1554854400000 | 680.15 |
| 1554940800000 | 684.59 |
| 1555027200000 | 681.04 |
| 1555286400000 | 686.05 |
| 1555372800000 | 690.7 |
| 1555459200000 | 692.61 |
| 1555545600000 | 686.91 |
| 1555977600000 | 689.27 |
| 1556064000000 | 688.2 |
| 1556150400000 | 686.59 |
| 1556236800000 | 688.76 |
| 1556496000000 | 685.5599 |
| 1556582400000 | 691.19 |
| 1556668800000 | 691.19 |
| 1556755200000 | 684.29 |
| 1556841600000 | 688.91 |
| 1557100800000 | 679.95 |
| 1557187200000 | 674.38 |
| 1557273600000 | 677.15 |
| 1557360000000 | 666.38 |
| 1557446400000 | 666.6 |
| 1557705600000 | 654.4 |
| 1557792000000 | 665.22 |
| 1557878400000 | 671.42 |
| 1557964800000 | 677.99 |
| 1558051200000 | 673.57 |
| 1558310400000 | 662.25 |
| 1558396800000 | 665.15 |
| 1558483200000 | 663.27 |
| 1558569600000 | 648.6 |
| 1558656000000 | 649.28 |
| 1558915200000 | 653.15 |
| 1559001600000 | 652.36 |
| 1559088000000 | 638.58 |
| 1559174400000 | 645.57 |
| 1559260800000 | 636.97 |
| 1559520000000 | 639.12 |
| 1559606400000 | 641.01 |
| 1559692800000 | 643.79 |
| 1559779200000 | 643.4 |
| 1559865600000 | 651.22 |
| 1560124800000 | 654.11 |
| 1560211200000 | 659.39 |
| 1560297600000 | 654.05 |
| 1560384000000 | 654.8 |
| 1560470400000 | 654.19 |
| 1560729600000 | 655.95 |
| 1560816000000 | 668.87 |
| 1560902400000 | 660.64 |
| 1560988800000 | 664.64 |
| 1561075200000 | 669.1799 |
| 1561334400000 | 665.5 |
| 1561420800000 | 656.27 |
| 1561507200000 | 656.0599 |
| 1561593600000 | 666.6799 |
| 1561680000000 | 670.23 |
| 1561939200000 | 673.26 |
| 1562025600000 | 674.54 |
| 1562112000000 | 678.63 |
| 1562198400000 | 681.22 |
| 1562284800000 | 683.04 |
| 1562544000000 | 683.36 |
| 1562630400000 | 680.9299 |
| 1562716800000 | 679.0599 |
| 1562803200000 | 680.49 |
| 1562889600000 | 686.8099 |
| 1563148800000 | 687.85 |
| 1563235200000 | 692.94 |
| 1563321600000 | 687.26 |
| 1563408000000 | 683.2 |
| 1563494400000 | 685.94 |
| 1563753600000 | 687.77 |
| 1563840000000 | 688.25 |
| 1563926400000 | 686.78 |
| 1564012800000 | 684.52 |
| 1564099200000 | 672.94 |
| 1564358400000 | 676.83 |
| 1564444800000 | 665.24 |
| 1564531200000 | 666.6799 |
| 1564617600000 | 675.36 |
| 1564704000000 | 659.7 |
| 1564963200000 | 646.37 |
| 1565049600000 | 644.62 |
| 1565136000000 | 647.5599 |
| 1565222400000 | 662.88 |
| 1565308800000 | 657.58 |
| 1565568000000 | 653.51 |
| 1565654400000 | 649.47 |
| 1565740800000 | 638.29 |
| 1565827200000 | 632.35 |
| 1565913600000 | 644.6 |
| 1566172800000 | 652.75 |
| 1566259200000 | 648.9299 |
| 1566345600000 | 659.57 |
| 1566432000000 | 656.01 |
| 1566518400000 | 650.88 |
| 1566777600000 | 649.63 |
| 1566864000000 | 652.97 |
| 1566950400000 | 655.46 |
| 1567036800000 | 663.02 |
| 1567123200000 | 670.87 |
| 1567382400000 | 671.01 |
| 1567468800000 | 667.27 |
| 1567555200000 | 674.41 |
| 1567641600000 | 685.37 |
| 1567728000000 | 687.73 |
| 1567987200000 | 685.62 |
| 1568073600000 | 687.8 |
| 1568160000000 | 690.97 |
| 1568246400000 | 691.76 |
| 1568332800000 | 691.28 |
| 1568592000000 | 682.22 |
| 1568678400000 | 677.52 |
| 1568764800000 | 676.61 |
| 1568851200000 | 681.49 |
| 1568937600000 | 684.75 |
| 1569196800000 | 678.47 |
| 1569283200000 | 681.9299 |
| 1569369600000 | 679.87 |
| 1569456000000 | 685.86 |
| 1569542400000 | 689.49 |
| 1569801600000 | 691.4 |
| 1569888000000 | 684.4 |
| 1569974400000 | 664.8099 |
| 1570060800000 | 663.33 |
| 1570147200000 | 672 |
| 1570406400000 | 674.39 |
| 1570492800000 | 665.1 |
| 1570579200000 | 668.01 |
| 1570665600000 | 679 |
| 1570752000000 | 689.59 |
| 1571011200000 | 687.77 |
| 1571097600000 | 700.65 |
| 1571184000000 | 702.46 |
| 1571270400000 | 701.52 |
| 1571356800000 | 693.05 |
| 1571616000000 | 694.23 |
| 1571702400000 | 695.75 |
| 1571788800000 | 694.6799 |
| 1571875200000 | 694.49 |
| 1571961600000 | 710.57 |
| 1572220800000 | 709.09 |
| 1572307200000 | 709.45 |
| 1572393600000 | 709.59 |
| 1572480000000 | 702.61 |
| 1572566400000 | 706.97 |
| 1572825600000 | 712.21 |
| 1572912000000 | 716.28 |
| 1572998400000 | 724.08 |
| 1573084800000 | 722.99 |
| 1573171200000 | 717.83 |
| 1573430400000 | 719.07 |
| 1573516800000 | 720.76 |
| 1573603200000 | 720.4 |
| 1573689600000 | 722.26 |
| 1573776000000 | 729.63 |
| 1574035200000 | 728.71 |
| 1574121600000 | 728.78 |
| 1574208000000 | 727.2 |
| 1574294400000 | 725.46 |
| 1574380800000 | 723.6799 |
| 1574640000000 | 728.3099 |
| 1574726400000 | 730.48 |
| 1574812800000 | 731.08 |
| 1574899200000 | 732.67 |
| 1574985600000 | 727.42 |
| 1575244800000 | 718.79 |
| 1575331200000 | 717.05 |
| 1575417600000 | 723.65 |
| 1575504000000 | 726.1 |
| 1575590400000 | 739.55 |
| 1575849600000 | 736.19 |
| 1575936000000 | 735.13 |
| 1576022400000 | 740.19 |
| 1576108800000 | 740.36 |
| 1576195200000 | 753.96 |
| 1576454400000 | 767.96 |
| 1576540800000 | 763.96 |
| 1576627200000 | 767.94 |
| 1576713600000 | 769.64 |
| 1576800000000 | 772.07 |
| 1577059200000 | 775.5599 |
| 1577145600000 | 778.82 |
| 1577404800000 | 785.21 |
| 1577664000000 | 778.96 |
| 1577750400000 | 774.09 |
| 1577923200000 | 784.28 |
| 1578009600000 | 783.69 |
| 1578268800000 | 774.58 |
| 1578355200000 | 779.25 |
| 1578441600000 | 779.5599 |
| 1578528000000 | 778.91 |
| 1578614400000 | 775.52 |
| 1578873600000 | 774.89 |
| 1578960000000 | 778.27 |
| 1579046400000 | 781.62 |
| 1579132800000 | 782.67 |
| 1579219200000 | 789.9 |
| 1579478400000 | 779.74 |
| 1579564800000 | 775.1 |
| 1579651200000 | 772.5 |
| 1579737600000 | 764.72 |
| 1579824000000 | 771.94 |
| 1580083200000 | 754.5 |
| 1580169600000 | 765.13 |
| 1580256000000 | 768.27 |
| 1580342400000 | 762.65 |
| 1580428800000 | 754.77 |
| 1580688000000 | 756.16 |
| 1580774400000 | 771.71 |
| 1580860800000 | 778.87 |
| 1580947200000 | 784.13 |
| 1581033600000 | 778.96 |
| 1581292800000 | 779.86 |
| 1581379200000 | 787.01 |
| 1581465600000 | 803.09 |
| 1581552000000 | 800.44 |
| 1581638400000 | 796.1799 |
| 1581897600000 | 799.1 |
| 1581984000000 | 795.47 |
| 1582070400000 | 807.29 |
| 1582156800000 | 791.97 |
| 1582243200000 | 788.59 |
| 1582502400000 | 753.89 |
| 1582588800000 | 745.15 |
| 1582675200000 | 746.16 |
| 1582761600000 | 718.78 |
| 1582848000000 | 707.65 |
| 1583107200000 | 710.53 |
| 1583193600000 | 719.99 |
| 1583280000000 | 732.49 |
| 1583366400000 | 724.25 |
| 1583452800000 | 698.45 |
| 1583712000000 | 660.98 |
| 1583798400000 | 641.55 |
| 1583884800000 | 628.83 |
| 1583971200000 | 565.75 |
| 1584057600000 | 579.83 |
| 1584316800000 | 559.13 |
| 1584403200000 | 590.3 |
| 1584489600000 | 580.3 |
| 1584576000000 | 577.41 |
| 1584662400000 | 596.63 |
| 1584921600000 | 584.77 |
| 1585008000000 | 630.33 |
| 1585094400000 | 643.59 |
| 1585180800000 | 658.6 |
| 1585267200000 | 645.51 |
| 1585526400000 | 643.46 |
| 1585612800000 | 653.32 |
| 1585699200000 | 639.45 |
| 1585785600000 | 635.9 |
| 1585872000000 | 642.61 |
| 1586131200000 | 660.71 |
| 1586217600000 | 669.29 |
| 1586304000000 | 668.73 |
| 1586390400000 | 677.54 |
| 1586822400000 | 695.95 |
| 1586908800000 | 685.44 |
| 1586995200000 | 686.65 |
| 1587081600000 | 702.8099 |
| 1587340800000 | 703.48 |
| 1587427200000 | 688.66 |
| 1587513600000 | 685.8 |
| 1587600000000 | 678.91 |
| 1587686400000 | 675.47 |
| 1587945600000 | 688.73 |
| 1588032000000 | 691.92 |
| 1588118400000 | 702.74 |
| 1588204800000 | 685 |
| 1588291200000 | 685 |
| 1588550400000 | 672.09 |
| 1588636800000 | 680.17 |
| 1588723200000 | 676.09 |
| 1588809600000 | 701.77 |
| 1588896000000 | 701.05 |
| 1589155200000 | 706.1799 |
| 1589241600000 | 714.27 |
| 1589328000000 | 697.75 |
| 1589414400000 | 677.49 |
| 1589500800000 | 676.84 |
| 1589760000000 | 691.4299 |
| 1589846400000 | 690.09 |
| 1589932800000 | 693.03 |
| 1590019200000 | 694.6799 |
| 1590105600000 | 699.21 |
| 1590364800000 | 704.03 |
| 1590451200000 | 708.33 |
| 1590537600000 | 713.61 |
| 1590624000000 | 733.38 |
| 1590710400000 | 729.11 |
| 1590969600000 | 734.11 |
| 1591056000000 | 745.47 |
| 1591142400000 | 763.64 |
| 1591228800000 | 757.62 |
| 1591315200000 | 774.66 |
| 1591574400000 | 761.4299 |
| 1591660800000 | 763.42 |
| 1591747200000 | 759.47 |
| 1591833600000 | 729.6 |
| 1591920000000 | 725.92 |
| 1592179200000 | 717.02 |
| 1592265600000 | 737.22 |
| 1592352000000 | 749.69 |
| 1592438400000 | 748.61 |
| 1592524800000 | 749.1 |
| 1592784000000 | 747.1 |
| 1592870400000 | 756.32 |
| 1592956800000 | 738.37 |
| 1593043200000 | 743.44 |
| 1593129600000 | 741.7 |
| 1593388800000 | 744.5599 |
| 1593475200000 | 743.82 |
| 1593561600000 | 744.48 |
| 1593648000000 | 760.62 |
| 1593734400000 | 759.5599 |
| 1593993600000 | 769.35 |
| 1594080000000 | 765.35 |
| 1594166400000 | 757.86 |
| 1594252800000 | 756.63 |
| 1594339200000 | 758.1799 |
| 1594598400000 | 766 |
| 1594684800000 | 757.96 |
| 1594771200000 | 767.96 |
| 1594857600000 | 764.75 |
| 1594944000000 | 762.88 |
| 1595203200000 | 763.83 |
| 1595289600000 | 769.36 |
| 1595376000000 | 761.6 |
| 1595462400000 | 759.98 |
| 1595548800000 | 746.9 |
| 1595808000000 | 749.37 |
| 1595894400000 | 751.96 |
| 1595980800000 | 762.23 |
| 1596067200000 | 743.02 |
| 1596153600000 | 741.42 |
| 1596412800000 | 752.85 |
| 1596499200000 | 752.49 |
| 1596585600000 | 763.85 |
| 1596672000000 | 759.0599 |
| 1596758400000 | 766.25 |
| 1597017600000 | 758.9 |
| 1597104000000 | 768.13 |
| 1597190400000 | 780.8 |
| 1597276800000 | 784.38 |
| 1597363200000 | 771.78 |
| 1597622400000 | 778.6 |
| 1597708800000 | 776.4 |
| 1597795200000 | 776.37 |
| 1597881600000 | 768.27 |
| 1597968000000 | 770.59 |
| 1598227200000 | 779.21 |
| 1598313600000 | 778.49 |
| 1598400000000 | 790.21 |
| 1598486400000 | 782.8 |
| 1598572800000 | 777.4299 |
| 1598832000000 | 769.82 |
| 1598918400000 | 777.49 |
| 1599004800000 | 791 |
| 1599091200000 | 780.35 |
| 1599177600000 | 771.17 |
| 1599436800000 | 782.9299 |
| 1599523200000 | 778.92 |
| 1599609600000 | 785.04 |
| 1599696000000 | 788.11 |
| 1599782400000 | 791.75 |
| 1600041600000 | 792.15 |
| 1600128000000 | 804.34 |
| 1600214400000 | 815.9299 |
| 1600300800000 | 813.4299 |
| 1600387200000 | 810.1799 |
| 1600646400000 | 793 |
| 1600732800000 | 785.28 |
| 1600819200000 | 797.9 |
| 1600905600000 | 780.69 |
| 1600992000000 | 780.74 |
| 1601251200000 | 794.19 |
| 1601337600000 | 796.1799 |
| 1601424000000 | 792.8099 |
| 1601510400000 | 812.42 |
| 1601596800000 | 802.9 |
| 1601856000000 | 812.34 |
| 1601942400000 | 808.14 |
| 1602028800000 | 808.78 |
| 1602115200000 | 807.21 |
| 1602201600000 | 815.51 |
| 1602460800000 | 820.14 |
| 1602547200000 | 820.04 |
| 1602633600000 | 811.98 |
| 1602720000000 | 795.89 |
| 1602806400000 | 812.49 |
| 1603065600000 | 815.59 |
| 1603152000000 | 818.42 |
| 1603238400000 | 807.62 |
| 1603324800000 | 805.26 |
| 1603411200000 | 793.08 |
| 1603670400000 | 780.36 |
| 1603756800000 | 766.13 |
| 1603843200000 | 739.79 |
| 1603929600000 | 739.19 |
| 1604016000000 | 733.29 |
| 1604275200000 | 745.71 |
| 1604361600000 | 768.79 |
| 1604448000000 | 785.09 |
| 1604534400000 | 799.13 |
| 1604620800000 | 801.26 |
| 1604880000000 | 843.51 |
| 1604966400000 | 852.61 |
| 1605052800000 | 865.12 |
| 1605139200000 | 852.46 |
| 1605225600000 | 855.36 |
| 1605484800000 | 866.13 |
| 1605571200000 | 863.55 |
| 1605657600000 | 867.53 |
| 1605744000000 | 856.17 |
| 1605830400000 | 861.55 |
| 1606089600000 | 858.3 |
| 1606176000000 | 857.01 |
| 1606262400000 | 857.86 |
| 1606348800000 | 860.88 |
| 1606435200000 | 867.91 |
| 1606694400000 | 869.45 |
| 1606780800000 | 868.04 |
| 1606867200000 | 864.73 |
| 1606953600000 | 860.44 |
| 1607040000000 | 857.04 |
| 1607299200000 | 847.68 |
| 1607385600000 | 836.95 |
| 1607472000000 | 833.86 |
| 1607558400000 | 827.5599 |
| 1607644800000 | 824.96 |
| 1607904000000 | 838.42 |
| 1607990400000 | 834.01 |
| 1608076800000 | 827.77 |
| 1608163200000 | 847.14 |
| 1608249600000 | 836.67 |
| 1608508800000 | 817.16 |
| 1608595200000 | 831.19 |
| 1608681600000 | 828.92 |
| 1608768000000 | 828.84 |
| 1609113600000 | 843.5 |
| 1609200000000 | 853.09 |
| 1609286400000 | 859.16 |
| 1609372800000 | 859.88 |
| 1609718400000 | 854.42 |
| 1609804800000 | 852.25 |
| 1609891200000 | 861.86 |
| 1609977600000 | 862.35 |
| 1610064000000 | 874.42 |
| 1610323200000 | 862.96 |
| 1610409600000 | 859.65 |
| 1610496000000 | 854.36 |
| 1610582400000 | 858.75 |
| 1610668800000 | 844.4 |
| 1610928000000 | 851.08 |
| 1611014400000 | 836.52 |
| 1611100800000 | 846.29 |
| 1611187200000 | 846.06 |
| 1611273600000 | 837.94 |
| 1611532800000 | 825.72 |
| 1611619200000 | 835.8099 |
| 1611705600000 | 827.13 |
| 1611792000000 | 835.89 |
| 1611878400000 | 818.3099 |
| 1612137600000 | 823.54 |
| 1612224000000 | 830.72 |
| 1612310400000 | 832.4 |
| 1612396800000 | 836.22 |
| 1612483200000 | 847.59 |
| 1612742400000 | 845.71 |
| 1612828800000 | 850.51 |
| 1612915200000 | 843.82 |
| 1613001600000 | 847.08 |
| 1613088000000 | 845.77 |
| 1613347200000 | 866.05 |
| 1613433600000 | 864.94 |
| 1613520000000 | 826.74 |
| 1613606400000 | 836.32 |
| 1613692800000 | 830.83 |
| 1613952000000 | 816.96 |
| 1614038400000 | 828.73 |
| 1614124800000 | 823.73 |
| 1614211200000 | 828.51 |
| 1614297600000 | 821.69 |
| 1614556800000 | 842.65 |
| 1614643200000 | 852.18 |
| 1614729600000 | 848.38 |
| 1614816000000 | 833.48 |
| 1614902400000 | 826.9 |
| 1615161600000 | 844.28 |
| 1615248000000 | 861.7 |
| 1615334400000 | 875.02 |
| 1615420800000 | 891.78 |
| 1615507200000 | 897.82 |
| 1615766400000 | 904.36 |
| 1615852800000 | 905.01 |
| 1615939200000 | 897.26 |
| 1616025600000 | 891.52 |
| 1616112000000 | 871.95 |
| 1616371200000 | 860.56 |
| 1616457600000 | 867.92 |
| 1616544000000 | 861.46 |
| 1616630400000 | 856.95 |
| 1616716800000 | 862.31 |
| 1616976000000 | 862.69 |
| 1617062400000 | 875.15 |
| 1617148800000 | 873.13 |
| 1617235200000 | 887.31 |
| 1617667200000 | 888.89 |
| 1617753600000 | 883.3 |
| 1617840000000 | 891.26 |
| 1617926400000 | 892.95 |
| 1618185600000 | 888.91 |
| 1618272000000 | 902.33 |
| 1618358400000 | 906.79 |
| 1618444800000 | 914.28 |
| 1618531200000 | 921.97 |
| 1618790400000 | 927.13 |
| 1618876800000 | 905.73 |
| 1618963200000 | 928.96 |
| 1619049600000 | 936.64 |
| 1619136000000 | 938.57 |
| 1619395200000 | 936.03 |
| 1619481600000 | 936.63 |
| 1619568000000 | 942.52 |
| 1619654400000 | 948.23 |
| 1619740800000 | 947.61 |
| 1620000000000 | 956.71 |
| 1620086400000 | 952.15 |
| 1620172800000 | 969.09 |
| 1620259200000 | 975.46 |
| 1620345600000 | 976.53 |
| 1620604800000 | 983.42 |
| 1620691200000 | 967.78 |
| 1620777600000 | 966.39 |
| 1620864000000 | 968.56 |
| 1620950400000 | 986.16 |
| 1621209600000 | 995.3 |
| 1621296000000 | 1003.73 |
| 1621382400000 | 991.3 |
| 1621468800000 | 1000.11 |
| 1621555200000 | 1008.33 |
| 1621814400000 | 1007.84 |
| 1621900800000 | 1011.63 |
| 1621987200000 | 1018.46 |
| 1622073600000 | 1010.58 |
| 1622160000000 | 1025.24 |
| 1622419200000 | 1022.15 |
| 1622505600000 | 1025.83 |
| 1622592000000 | 1030.96 |
| 1622678400000 | 1028.96 |
| 1622764800000 | 1029.69 |
| 1623024000000 | 1038.39 |
| 1623110400000 | 1043.67 |
| 1623196800000 | 1031.18 |
| 1623283200000 | 1021.61 |
| 1623369600000 | 1028.17 |
| 1623628800000 | 1036.41 |
| 1623715200000 | 1031 |
| 1623801600000 | 1031.92 |
| 1623888000000 | 1043.25 |
| 1623974400000 | 1030.19 |
| 1624233600000 | 1038.07 |
| 1624320000000 | 1039 |
| 1624406400000 | 1019.03 |
| 1624492800000 | 1035.29 |
| 1624579200000 | 1040.4 |
| 1624838400000 | 1023.94 |
| 1624924800000 | 1031.45 |
| 1625011200000 | 1019.26 |
| 1625097600000 | 1023.51 |
| 1625184000000 | 1021.67 |
| 1625443200000 | 1025.97 |
| 1625529600000 | 1017.63 |
| 1625616000000 | 1026.48 |
| 1625702400000 | 998.03 |
| 1625788800000 | 1015.7 |
| 1626048000000 | 1019 |
| 1626134400000 | 1022.25 |
| 1626220800000 | 1025.44 |
| 1626307200000 | 998.48 |
| 1626393600000 | 994.69 |
| 1626652800000 | 974.34 |
| 1626739200000 | 975.86 |
| 1626825600000 | 993.92 |
| 1626912000000 | 1000.35 |
| 1626998400000 | 1019.16 |
| 1627257600000 | 1019.12 |
| 1627344000000 | 998.66 |
| 1627430400000 | 1017.88 |
| 1627516800000 | 1018.39 |
| 1627603200000 | 1010.68 |
| 1627862400000 | 1029.29 |
| 1627948800000 | 1029.58 |
| 1628035200000 | 1031.31 |
| 1628121600000 | 1023.66 |
| 1628208000000 | 1022.25 |
| 1628467200000 | 1022.42 |
| 1628553600000 | 1024.73 |
| 1628640000000 | 1028.01 |
| 1628726400000 | 1036.09 |
| 1628812800000 | 1045.79 |
| 1629072000000 | 1014.79 |
| 1629158400000 | 1007.5 |
| 1629244800000 | 998.14 |
| 1629331200000 | 947.67 |
| 1629417600000 | 955.96 |
| 1629676800000 | 970.72 |
| 1629763200000 | 968.46 |
| 1629849600000 | 970.02 |
| 1629936000000 | 963.42 |
| 1630022400000 | 961.29 |
| 1630281600000 | 965.41 |
| 1630368000000 | 963.02 |
| 1630454400000 | 980.84 |
| 1630540800000 | 988.04 |
| 1630627200000 | 977.06 |
| 1630886400000 | 986.47 |
| 1630972800000 | 992.04 |
| 1631059200000 | 990.24 |
| 1631145600000 | 985.6 |
| 1631232000000 | 982.1 |
| 1631491200000 | 968.04 |
| 1631577600000 | 962.66 |
| 1631664000000 | 938.32 |
| 1631750400000 | 947.41 |
| 1631836800000 | 963.58 |
| 1632096000000 | 947.58 |
| 1632182400000 | 947.26 |
| 1632268800000 | 951.29 |
| 1632355200000 | 960.27 |
| 1632441600000 | 940.43 |
| 1632700800000 | 936.03 |
| 1632787200000 | 916.83 |
| 1632873600000 | 925.63 |
| 1632960000000 | 919.78 |
| 1633046400000 | 922.47 |
| 1633305600000 | 912.48 |
| 1633392000000 | 919.33 |
| 1633478400000 | 899.66 |
| 1633564800000 | 919.86 |
| 1633651200000 | 912.18 |
| 1633910400000 | 907.38 |
| 1633996800000 | 902.22 |
| 1634083200000 | 912.67 |
| 1634169600000 | 925.59 |
| 1634256000000 | 939.29 |
| 1634515200000 | 931.45 |
| 1634601600000 | 936.18 |
| 1634688000000 | 934.04 |
| 1634774400000 | 932.33 |
| 1634860800000 | 927.41 |
| 1635120000000 | 923.36 |
| 1635206400000 | 932.94 |
| 1635292800000 | 929.93 |
| 1635379200000 | 934.82 |
| 1635465600000 | 937.29 |
| 1635724800000 | 948.4 |
| 1635811200000 | 941.34 |
| 1635897600000 | 927.1 |
| 1635984000000 | 940.97 |
| 1636070400000 | 943.41 |
| 1636329600000 | 937.71 |
| 1636416000000 | 952.71 |
| 1636502400000 | 944.23 |
| 1636588800000 | 934.12 |
| 1636675200000 | 949.18 |
| 1636934400000 | 959.8 |
| 1637020800000 | 975.46 |
| 1637107200000 | 982.7 |
| 1637193600000 | 982.59 |
| 1637280000000 | 975.06 |
| 1637539200000 | 966.52 |
| 1637625600000 | 963.47 |
| 1637712000000 | 958.91 |
| 1637798400000 | 957.02 |
| 1637884800000 | 918.66 |
| 1638144000000 | 932.58 |
| 1638230400000 | 909.65 |
| 1638316800000 | 935.17 |
| 1638403200000 | 912.76 |
| 1638489600000 | 899.57 |
| 1638748800000 | 912.53 |
| 1638835200000 | 955.91 |
| 1638921600000 | 936.71 |
| 1639008000000 | 925.35 |
| 1639094400000 | 913.46 |
| 1639353600000 | 902.89 |
| 1639440000000 | 902.19 |
| 1639526400000 | 887.49 |
| 1639612800000 | 892.8 |
| 1639699200000 | 890.8 |
| 1639958400000 | 881.46 |
| 1640044800000 | 889.8 |
| 1640131200000 | 898.78 |
| 1640217600000 | 903.03 |
| 1640304000000 | 902.77 |
| 1640563200000 | 904.13 |
| 1640649600000 | 905.73 |
| 1640736000000 | 904.75 |
| 1640822400000 | 910.9 |
| 1640908800000 | 910.64 |
| 1641168000000 | 925.16 |
| 1641254400000 | 909.96 |
| 1641340800000 | 910.65 |
| 1641427200000 | 894.56 |
| 1641513600000 | 880.55 |
| 1641772800000 | 866.6 |
| 1641859200000 | 877.7 |
| 1641945600000 | 875.69 |
| 1642032000000 | 881.3 |
| 1642118400000 | 872.17 |
| 1642377600000 | 875.97 |
| 1642464000000 | 872.99 |
| 1642550400000 | 891.41 |
| 1642636800000 | 893.27 |
| 1642723200000 | 878.49 |
| 1642982400000 | 844.99 |
| 1643068800000 | 848.92 |
| 1643155200000 | 864.41 |
| 1643241600000 | 857.45 |
| 1643328000000 | 855.94 |
| 1643587200000 | 865.59 |
| 1643673600000 | 875.29 |
| 1643760000000 | 861.2 |
| 1643846400000 | 836.47 |
| 1643932800000 | 817.77 |
| 1644192000000 | 815.74 |
| 1644278400000 | 820.54 |
| 1644364800000 | 839.81 |
| 1644451200000 | 840.77 |
| 1644537600000 | 819.86 |
| 1644796800000 | 805.47 |
| 1644883200000 | 813.66 |
| 1644969600000 | 814.41 |
| 1645056000000 | 810.48 |
| 1645142400000 | 793.14 |
| 1645401600000 | 783.11 |
| 1645488000000 | 773.19 |
| 1645574400000 | 763.3 |
| 1645660800000 | 742.1 |
| 1645747200000 | 757.7 |
| 1646006400000 | 760.46 |
| 1646092800000 | 721.64 |
| 1646179200000 | 713.53 |
| 1646265600000 | 676.3 |
| 1646352000000 | 641.4 |
| 1646611200000 | 627.57 |
| 1646697600000 | 651.22 |
| 1646784000000 | 698.78 |
| 1646870400000 | 670.7 |
| 1646956800000 | 678.42 |
| 1647216000000 | 687.03 |
| 1647302400000 | 675.42 |
| 1647388800000 | 684.8 |
| 1647475200000 | 675.26 |
| 1647561600000 | 680.39 |
| 1647820800000 | 678.41 |
| 1647907200000 | 682.48 |
| 1647993600000 | 672.85 |
| 1648080000000 | 659.33 |
| 1648166400000 | 659.6 |
| 1648425600000 | 657.9299 |
| 1648512000000 | 682.88 |
| 1648598400000 | 671 |
| 1648684800000 | 639.71 |
| 1648771200000 | 650.91 |
| 1649030400000 | 661.16 |
| 1649116800000 | 663.14 |
| 1649203200000 | 643.52 |
| 1649289600000 | 644.04 |
| 1649376000000 | 646.19 |
| 1649635200000 | 635.14 |
| 1649721600000 | 639.46 |
| 1649808000000 | 639.45 |
| 1649894400000 | 642.0599 |
| 1650326400000 | 644.28 |
| 1650412800000 | 645.69 |
| 1650499200000 | 648.91 |
| 1650585600000 | 627.78 |
| 1650844800000 | 619.63 |
| 1650931200000 | 610.15 |
| 1651017600000 | 605.16 |
| 1651104000000 | 611.64 |
| 1651190400000 | 613.61 |
| 1651449600000 | 614.22 |
| 1651536000000 | 621.14 |
| 1651622400000 | 614.39 |
| 1651708800000 | 606.6 |
| 1651795200000 | 594.91 |
| 1652054400000 | 581.45 |
| 1652140800000 | 578.07 |
| 1652227200000 | 582.66 |
| 1652313600000 | 589.1 |
| 1652400000000 | 604.39 |
| 1652659200000 | 609.73 |
| 1652745600000 | 618.71 |
| 1652832000000 | 609.36 |
| 1652918400000 | 604.22 |
| 1653004800000 | 606.83 |
| 1653264000000 | 611.45 |
| 1653350400000 | 591.49 |
| 1653436800000 | 601.32 |
| 1653523200000 | 634.37 |
| 1653609600000 | 646.27 |
| 1653868800000 | 658.17 |
| 1653955200000 | 651.48 |
| 1654041600000 | 637.7 |
| 1654128000000 | 644.13 |
| 1654214400000 | 637.8099 |
| 1654473600000 | 642.4299 |
| 1654560000000 | 636.37 |
| 1654646400000 | 657.78 |
| 1654732800000 | 647.3099 |
| 1654819200000 | 624.98 |
| 1655078400000 | 612.0599 |
| 1655164800000 | 598.79 |
| 1655251200000 | 602.2 |
| 1655337600000 | 575.94 |
| 1655424000000 | 574.53 |
| 1655683200000 | 581.39 |
| 1655769600000 | 582.83 |
| 1655856000000 | 578.01 |
| 1655942400000 | 569.83 |
| 1656028800000 | 576.58 |
| 1656288000000 | 578.96 |
| 1656374400000 | 577.9 |
| 1656460800000 | 574.74 |
| 1656547200000 | 568.36 |
| 1656633600000 | 578.79 |
| 1656892800000 | 574.58 |
| 1656979200000 | 560.84 |
| 1657065600000 | 582.84 |
| 1657152000000 | 600.1799 |
| 1657238400000 | 605.88 |
| 1657497600000 | 596.09 |
| 1657584000000 | 608.36 |
| 1657670400000 | 597.54 |
| 1657756800000 | 595.48 |
| 1657843200000 | 611.7 |
| 1658102400000 | 621.37 |
| 1658188800000 | 637.04 |
| 1658275200000 | 634.67 |
| 1658361600000 | 634.59 |
| 1658448000000 | 634.34 |
| 1658707200000 | 628.66 |
| 1658793600000 | 605.19 |
| 1658880000000 | 605.65 |
| 1658966400000 | 602.52 |
| 1659052800000 | 613.92 |
| 1659312000000 | 616.53 |
| 1659398400000 | 607.07 |
| 1659484800000 | 620.48 |
| 1659571200000 | 640.02 |
| 1659657600000 | 636.05 |
| 1659916800000 | 655.83 |
| 1660003200000 | 639.6799 |
| 1660089600000 | 659.34 |
| 1660176000000 | 664.22 |
| 1660262400000 | 663.94 |
| 1660521600000 | 663.1799 |
| 1660608000000 | 667.65 |
| 1660694400000 | 648.01 |
| 1660780800000 | 639.17 |
| 1660867200000 | 630.74 |
| 1661126400000 | 611.66 |
| 1661212800000 | 602.1799 |
| 1661299200000 | 601.1799 |
| 1661385600000 | 592.95 |
| 1661472000000 | 572.09 |
| 1661731200000 | 567.98 |
| 1661817600000 | 572.03 |
| 1661904000000 | 559.41 |
| 1661990400000 | 548.38 |
| 1662076800000 | 560.9299 |
| 1662336000000 | 548.34 |
| 1662422400000 | 553.94 |
| 1662508800000 | 552.7 |
| 1662595200000 | 547.26 |
| 1662681600000 | 559.53 |
| 1662940800000 | 579.71 |
| 1663027200000 | 562.12 |
| 1663113600000 | 572.3 |
| 1663200000000 | 565.92 |
| 1663286400000 | 563.04 |
| 1663545600000 | 561.26 |
| 1663632000000 | 549.94 |
| 1663718400000 | 553.7 |
| 1663804800000 | 543.7 |
| 1663891200000 | 524.7 |
| 1664150400000 | 523.79 |
| 1664236800000 | 527.9299 |
| 1664323200000 | 532.95 |
| 1664409600000 | 518.15 |
| 1664496000000 | 526.74 |
| 1664755200000 | 528.92 |
| 1664841600000 | 550.3 |
| 1664928000000 | 540.72 |
| 1665014400000 | 541.71 |
| 1665100800000 | 533.24 |
| 1665360000000 | 535.44 |
| 1665446400000 | 544.4 |
| 1665532800000 | 540.8 |
| 1665619200000 | 545.49 |
| 1665705600000 | 544.35 |
| 1665964800000 | 558.21 |
| 1666051200000 | 566.61 |
| 1666137600000 | 564.15 |
| 1666224000000 | 570 |
| 1666310400000 | 554.14 |
| 1666569600000 | 565.01 |
| 1666656000000 | 585.01 |
| 1666742400000 | 595.4 |
| 1666828800000 | 592.9299 |
| 1666915200000 | 582.97 |
| 1667174400000 | 578.66 |
| 1667260800000 | 591.99 |
| 1667347200000 | 582.5599 |
| 1667433600000 | 580.65 |
| 1667520000000 | 597.67 |
| 1667779200000 | 601.52 |
| 1667865600000 | 611.42 |
| 1667952000000 | 614.55 |
| 1668038400000 | 633.36 |
| 1668124800000 | 646.62 |
| 1668384000000 | 654.88 |
| 1668470400000 | 652.86 |
| 1668556800000 | 632.82 |
| 1668643200000 | 624.44 |
| 1668729600000 | 629.85 |
| 1668988800000 | 631.2 |
| 1669075200000 | 632.79 |
| 1669161600000 | 640.49 |
| 1669248000000 | 647.37 |
| 1669334400000 | 642.3 |
| 1669593600000 | 636.5599 |
| 1669680000000 | 640.21 |
| 1669766400000 | 641.0599 |
| 1669852800000 | 652.24 |
| 1669939200000 | 657.66 |
| 1670198400000 | 650.2 |
| 1670284800000 | 644.97 |
| 1670371200000 | 645.02 |
| 1670457600000 | 638.3099 |
| 1670544000000 | 640.6 |
| 1670803200000 | 641.33 |
| 1670889600000 | 659.5599 |
| 1670976000000 | 670.14 |
| 1671062400000 | 646.6 |
| 1671148800000 | 637.12 |
| 1671408000000 | 639.02 |
| 1671494400000 | 637.79 |
| 1671580800000 | 656.19 |
| 1671667200000 | 650.64 |
| 1671753600000 | 650.14 |
| 1672099200000 | 654.8099 |
| 1672185600000 | 651.39 |
| 1672272000000 | 662.25 |
| 1672358400000 | 651.24 |
| 1672617600000 | 672.86 |
| 1672704000000 | 674.64 |
| 1672790400000 | 694.6 |
| 1672876800000 | 700.34 |
| 1672963200000 | 711.62 |
| 1673222400000 | 718.27 |
| 1673308800000 | 708.51 |
| 1673395200000 | 723.94 |
| 1673481600000 | 733.99 |
| 1673568000000 | 736.24 |
| 1673827200000 | 743.89 |
| 1673913600000 | 737.07 |
| 1674000000000 | 738.75 |
| 1674086400000 | 716.22 |
| 1674172800000 | 728.33 |
| 1674432000000 | 730.6799 |
| 1674518400000 | 730.14 |
| 1674604800000 | 731.83 |
| 1674691200000 | 747.1799 |
| 1674777600000 | 750.16 |
| 1675036800000 | 748 |
| 1675123200000 | 749.25 |
| 1675209600000 | 753.6 |
| 1675296000000 | 768.73 |
| 1675382400000 | 773.09 |
| 1675641600000 | 757.55 |
| 1675728000000 | 754.78 |
| 1675814400000 | 755.39 |
| 1675900800000 | 760.21 |
| 1675987200000 | 726.9299 |
| 1676246400000 | 736.6799 |
| 1676332800000 | 737.6799 |
| 1676419200000 | 744.86 |
| 1676505600000 | 740.02 |
| 1676592000000 | 746.36 |
| 1676851200000 | 742.97 |
| 1676937600000 | 736.87 |
| 1677024000000 | 733.89 |
| 1677110400000 | 736.71 |
| 1677196800000 | 726.46 |
| 1677456000000 | 740.36 |
| 1677542400000 | 741.74 |
| 1677628800000 | 738.5 |
| 1677715200000 | 737.45 |
| 1677801600000 | 753.02 |
| 1678060800000 | 758.72 |
| 1678147200000 | 745.23 |
| 1678233600000 | 745.37 |
| 1678320000000 | 743.34 |
| 1678406400000 | 737.53 |
| 1678665600000 | 723.17 |
| 1678752000000 | 735.29 |
| 1678838400000 | 701.67 |
| 1678924800000 | 721.76 |
| 1679011200000 | 715.86 |
| 1679270400000 | 711.8 |
| 1679356800000 | 722.73 |
| 1679443200000 | 726.83 |
| 1679529600000 | 736.5 |
| 1679616000000 | 721.89 |
| 1679875200000 | 732.71 |
| 1679961600000 | 728.45 |
| 1680048000000 | 738.6 |
| 1680134400000 | 757.25 |
| 1680220800000 | 770.79 |
| 1680480000000 | 761.39 |
| 1680566400000 | 766.21 |
| 1680652800000 | 761.91 |
| 1680739200000 | 756.32 |
| 1681171200000 | 761.78 |
| 1681257600000 | 755.14 |
| 1681344000000 | 769.67 |
| 1681430400000 | 775.59 |
| 1681689600000 | 782 |
| 1681776000000 | 782.33 |
| 1681862400000 | 782.38 |
| 1681948800000 | 778.64 |
| 1682035200000 | 780.23 |
| 1682294400000 | 775.72 |
| 1682380800000 | 774.8099 |
| 1682467200000 | 779.95 |
| 1682553600000 | 783.0599 |
| 1682640000000 | 788.02 |
| 1682899200000 | 788.02 |
| 1682985600000 | 774.92 |
| 1683072000000 | 776.47 |
| 1683158400000 | 775.45 |
| 1683244800000 | 779.64 |
| 1683504000000 | 786.86 |
| 1683590400000 | 772.04 |
| 1683676800000 | 767.37 |
| 1683763200000 | 771.47 |
| 1683849600000 | 775.28 |
| 1684108800000 | 769.6799 |
| 1684195200000 | 759.47 |
| 1684281600000 | 765.5 |
| 1684368000000 | 767.19 |
| 1684454400000 | 767.92 |
| 1684713600000 | 771.55 |
| 1684800000000 | 759.4 |
| 1684886400000 | 747.89 |
| 1684972800000 | 745.69 |
| 1685059200000 | 752.35 |
| 1685318400000 | 752.78 |
| 1685404800000 | 754.89 |
| 1685491200000 | 749.1 |
| 1685577600000 | 750.24 |
| 1685664000000 | 766.23 |
| 1685923200000 | 760.33 |
| 1686009600000 | 754.73 |
| 1686096000000 | 783.25 |
| 1686182400000 | 779.79 |
| 1686268800000 | 777.78 |
| 1686528000000 | 787.7 |
| 1686614400000 | 796.01 |
| 1686700800000 | 800.72 |
| 1686787200000 | 804.08 |
| 1686873600000 | 802.3099 |
| 1687132800000 | 791.01 |
| 1687219200000 | 791.74 |
| 1687305600000 | 794.13 |
| 1687392000000 | 790.78 |
| 1687478400000 | 788.58 |
| 1687737600000 | 790.1799 |
| 1687824000000 | 802.27 |
| 1687910400000 | 798.61 |
| 1687996800000 | 807.66 |
| 1688083200000 | 816.49 |
| 1688342400000 | 810.96 |
| 1688428800000 | 812.59 |
| 1688515200000 | 811.6 |
| 1688601600000 | 780.79 |
| 1688688000000 | 785.03 |
| 1688947200000 | 789.3 |
| 1689033600000 | 796.24 |
| 1689120000000 | 818.03 |
| 1689206400000 | 817.78 |
| 1689292800000 | 820.27 |
| 1689552000000 | 820.58 |
| 1689638400000 | 821.72 |
| 1689724800000 | 812.95 |
| 1689811200000 | 816.52 |
| 1689897600000 | 826.48 |
| 1690156800000 | 820.99 |
| 1690243200000 | 815.12 |
| 1690329600000 | 815.05 |
| 1690416000000 | 828.17 |
| 1690502400000 | 827.27 |
| 1690761600000 | 829.12 |
| 1690848000000 | 816.07 |
| 1690934400000 | 794.6 |
| 1691020800000 | 800.0599 |
| 1691107200000 | 803.21 |
| 1691366400000 | 796.32 |
| 1691452800000 | 791.77 |
| 1691539200000 | 792.01 |
| 1691625600000 | 801.15 |
| 1691712000000 | 789.16 |
| 1691971200000 | 791.37 |
| 1692057600000 | 788.52 |
| 1692144000000 | 793.8 |
| 1692230400000 | 794.91 |
| 1692316800000 | 790.14 |
| 1692576000000 | 792.24 |
| 1692662400000 | 799.71 |
| 1692748800000 | 795.08 |
| 1692835200000 | 789.91 |
| 1692921600000 | 793.54 |
| 1693180800000 | 809.51 |
| 1693267200000 | 818.69 |
| 1693353600000 | 819.08 |
| 1693440000000 | 824.73 |
| 1693526400000 | 818.04 |
| 1693785600000 | 815.87 |
| 1693872000000 | 819.13 |
| 1693958400000 | 812.78 |
| 1694044800000 | 806.55 |
| 1694131200000 | 805.13 |
| 1694390400000 | 816.65 |
| 1694476800000 | 814.34 |
| 1694563200000 | 810.05 |
| 1694649600000 | 816.54 |
| 1694736000000 | 819.91 |
| 1694995200000 | 806.26 |
| 1695081600000 | 795.19 |
| 1695168000000 | 808.72 |
| 1695254400000 | 799.45 |
| 1695340800000 | 795.44 |
| 1695600000000 | 788.04 |
| 1695686400000 | 780.62 |
| 1695772800000 | 779.22 |
| 1695859200000 | 787.04 |
| 1695945600000 | 784.73 |
| 1696204800000 | 788.41 |
| 1696291200000 | 775.47 |
| 1696377600000 | 762.92 |
| 1696464000000 | 767.0599 |
| 1696550400000 | 785 |
| 1696809600000 | 778.76 |
| 1696896000000 | 794.2 |
| 1696982400000 | 777.23 |
| 1697068800000 | 775.17 |
| 1697155200000 | 766.17 |
| 1697414400000 | 776.87 |
| 1697500800000 | 784.09 |
| 1697587200000 | 782.22 |
| 1697673600000 | 763.77 |
| 1697760000000 | 752.76 |
| 1698019200000 | 762.12 |
| 1698105600000 | 770.28 |
| 1698192000000 | 759.66 |
| 1698278400000 | 746.45 |
| 1698364800000 | 733.22 |
| 1698624000000 | 740.77 |
| 1698710400000 | 744.34 |
| 1698796800000 | 752.83 |
| 1698883200000 | 762.84 |
| 1698969600000 | 768.47 |
| 1699228800000 | 759.41 |
| 1699315200000 | 764.04 |
| 1699401600000 | 772.51 |
| 1699488000000 | 785.44 |
| 1699574400000 | 777.89 |
| 1699833600000 | 780.29 |
| 1699920000000 | 800.7 |
| 1700006400000 | 812.7 |
| 1700092800000 | 801.67 |
| 1700179200000 | 811.25 |
| 1700438400000 | 825.13 |
| 1700524800000 | 831.49 |
| 1700611200000 | 832.15 |
| 1700697600000 | 832.5599 |
| 1700784000000 | 838.92 |
| 1701043200000 | 835.79 |
| 1701129600000 | 832.5599 |
| 1701216000000 | 844.65 |
| 1701302400000 | 848.05 |
| 1701388800000 | 857.54 |
| 1701648000000 | 857.62 |
| 1701734400000 | 861.85 |
| 1701820800000 | 852.35 |
| 1701907200000 | 840.14 |
| 1701993600000 | 849.88 |
| 1702252800000 | 851.96 |
| 1702339200000 | 849.79 |
| 1702425600000 | 845.97 |
| 1702512000000 | 862.79 |
| 1702598400000 | 862.81 |
| 1702857600000 | 860.18 |
| 1702944000000 | 873.62 |
| 1703030400000 | 877.57 |
| 1703116800000 | 878.26 |
| 1703203200000 | 870.98 |
| 1703635200000 | 874.78 |
| 1703721600000 | 877.02 |
| 1703808000000 | 879.22 |
| 1704153600000 | 871.87 |
| 1704240000000 | 846.66 |
| 1704326400000 | 846.86 |
| 1704412800000 | 839.22 |
| 1704672000000 | 848.73 |
| 1704758400000 | 843.03 |
| 1704844800000 | 848.42 |
| 1704931200000 | 844.11 |
| 1705017600000 | 859.17 |
| 1705276800000 | 853.76 |
| 1705363200000 | 847.99 |
| 1705449600000 | 837.71 |
| 1705536000000 | 843.24 |
| 1705622400000 | 845.36 |
| 1705881600000 | 852.8 |
| 1705968000000 | 842.72 |
| 1706054400000 | 856.56 |
| 1706140800000 | 859.85 |
| 1706227200000 | 858.24 |
| 1706486400000 | 860.37 |
| 1706572800000 | 877.15 |
| 1706659200000 | 870.39 |
| 1706745600000 | 864.73 |
| 1706832000000 | 866.62 |
| 1707091200000 | 851.01 |
| 1707177600000 | 856.77 |
| 1707264000000 | 846.68 |
| 1707350400000 | 854.4 |
| 1707436800000 | 855.95 |
| 1707696000000 | 865.64 |
| 1707782400000 | 859.1 |
| 1707868800000 | 863 |
| 1707955200000 | 867.67 |
| 1708041600000 | 872.46 |
| 1708300800000 | 872.43 |
| 1708387200000 | 879.33 |
| 1708473600000 | 890.94 |
| 1708560000000 | 894.79 |
| 1708646400000 | 895.59 |
| 1708905600000 | 904.63 |
| 1708992000000 | 897.75 |
| 1709078400000 | 896.79 |
| 1709164800000 | 895.16 |
| 1709251200000 | 897.82 |
| 1709510400000 | 895.39 |
| 1709596800000 | 885.85 |
| 1709683200000 | 893 |
| 1709769600000 | 897.5 |
| 1709856000000 | 890.05 |
| 1710115200000 | 882.79 |
| 1710201600000 | 897.49 |
| 1710288000000 | 965.87 |
| 1710374400000 | 971.84 |
| 1710460800000 | 977.19 |
| 1710720000000 | 976.67 |
| 1710806400000 | 992.77 |
| 1710892800000 | 999.17 |
| 1710979200000 | 1003.76 |
| 1711065600000 | 1004.55 |
| 1711324800000 | 999.64 |
| 1711411200000 | 1006.85 |
| 1711497600000 | 1028.83 |
| 1711584000000 | 1030.63 |
| 1712016000000 | 1013.2 |
| 1712102400000 | 1025.65 |
| 1712188800000 | 1017.76 |
| 1712275200000 | 998.09 |
| 1712534400000 | 1002.54 |
| 1712620800000 | 987.83 |
| 1712707200000 | 979.35 |
| 1712793600000 | 978.94 |
| 1712880000000 | 981.72 |
| 1713139200000 | 993.41 |
| 1713225600000 | 978.28 |
| 1713312000000 | 981.63 |
| 1713398400000 | 983.25 |
| 1713484800000 | 981.19 |
| 1713744000000 | 996.15 |
| 1713830400000 | 1021.72 |
| 1713916800000 | 1002.79 |
| 1714003200000 | 991.2 |
| 1714089600000 | 1004.47 |
| 1714348800000 | 992.01 |
| 1714435200000 | 970.65 |
| 1714521600000 | 970.65 |
| 1714608000000 | 960.78 |
| 1714694400000 | 968.46 |
| 1714953600000 | 969.95 |
| 1715040000000 | 983.87 |
| 1715126400000 | 988.68 |
| 1715212800000 | 971.11 |
| 1715299200000 | 977.87 |
| 1715558400000 | 987.13 |
| 1715644800000 | 990.03 |
| 1715731200000 | 996.22 |
| 1715817600000 | 988.31 |
| 1715904000000 | 981.01 |
| 1716163200000 | 986.52 |
| 1716249600000 | 982.75 |
| 1716336000000 | 986.65 |
| 1716422400000 | 996.64 |
| 1716508800000 | 997.83 |
| 1716768000000 | 1008.2 |
| 1716854400000 | 990.93 |
| 1716940800000 | 986.26 |
| 1717027200000 | 1002.37 |
| 1717113600000 | 989.77 |
| 1717372800000 | 999.22 |
| 1717459200000 | 997.83 |
| 1717545600000 | 1025.21 |
| 1717632000000 | 1033.13 |
| 1717718400000 | 1023.99 |
| 1717977600000 | 1023.33 |
| 1718064000000 | 1016.25 |
| 1718150400000 | 1035.52 |
| 1718236800000 | 1022.79 |
| 1718323200000 | 1014.35 |
| 1718582400000 | 1025.7 |
| 1718668800000 | 1032.52 |
| 1718755200000 | 1030.64 |
| 1718841600000 | 1042.1 |
| 1718928000000 | 1029.89 |
| 1719187200000 | 1033.77 |
| 1719273600000 | 1026.77 |
| 1719360000000 | 1021.76 |
| 1719446400000 | 1017.56 |
| 1719532800000 | 1016.3 |
| 1719792000000 | 1013.82 |
| 1719878400000 | 1001.14 |
| 1719964800000 | 1011.74 |
| 1720051200000 | 1012.96 |
| 1720137600000 | 1009.67 |
| 1720396800000 | 1011.89 |
| 1720483200000 | 1006.05 |
| 1720569600000 | 1016.33 |
| 1720656000000 | 1031.5 |
| 1720742400000 | 1047.26 |
| 1721001600000 | 1030.71 |
| 1721088000000 | 1022.74 |
| 1721174400000 | 1010.4 |
| 1721260800000 | 1009.79 |
| 1721347200000 | 1005.09 |
| 1721606400000 | 1007.05 |
| 1721692800000 | 1014.27 |
| 1721779200000 | 1001.75 |
| 1721865600000 | 997.27 |
| 1721952000000 | 1002.41 |
| 1722211200000 | 993.41 |
| 1722297600000 | 1005.61 |
| 1722384000000 | 1000.66 |
| 1722470400000 | 1002.97 |
| 1722556800000 | 975.98 |
| 1722816000000 | 959.32 |
| 1722902400000 | 952.36 |
| 1722988800000 | 965.85 |
| 1723075200000 | 966.92 |
| 1723161600000 | 982.14 |
| 1723420800000 | 983.08 |
| 1723507200000 | 987.01 |
| 1723593600000 | 993.99 |
| 1723680000000 | 1006.94 |
| 1723766400000 | 1028.45 |
| 1724025600000 | 1048.32 |
| 1724112000000 | 1059.39 |
| 1724198400000 | 1067.3699 |
| 1724284800000 | 1073.95 |
| 1724371200000 | 1086.26 |
| 1724630400000 | 1083.1099 |
| 1724716800000 | 1082.56 |
| 1724803200000 | 1069.74 |
| 1724889600000 | 1082.48 |
| 1724976000000 | 1074.46 |
| 1725235200000 | 1066.19 |
| 1725321600000 | 1061.78 |
| 1725408000000 | 1049.29 |
| 1725494400000 | 1031.73 |
| 1725580800000 | 1019.5 |
| 1725840000000 | 1017.46 |
| 1725926400000 | 1010.32 |
| 1726012800000 | 1044.32 |
| 1726099200000 | 1070.2 |
| 1726185600000 | 1089.6199 |
| 1726444800000 | 1090.83 |
| 1726531200000 | 1110.89 |
| 1726617600000 | 1110.47 |
| 1726704000000 | 1134.23 |
| 1726790400000 | 1132.75 |
| 1727049600000 | 1141.82 |
| 1727136000000 | 1160.17 |
| 1727222400000 | 1144.25 |
| 1727308800000 | 1165.3 |
| 1727395200000 | 1170.95 |
| 1727654400000 | 1168.69 |
| 1727740800000 | 1151.54 |
| 1727827200000 | 1143.34 |
| 1727913600000 | 1141.52 |
| 1728000000000 | 1142.16 |
| 1728259200000 | 1151.59 |
| 1728345600000 | 1161.05 |
| 1728432000000 | 1160.24 |
| 1728518400000 | 1159.09 |
| 1728604800000 | 1169.83 |
| 1728864000000 | 1184.3599 |
| 1728950400000 | 1185.41 |
| 1729036800000 | 1200.1099 |
| 1729123200000 | 1193.78 |
| 1729209600000 | 1176.82 |
| 1729468800000 | 1178.58 |
| 1729555200000 | 1184.32 |
| 1729641600000 | 1184.84 |
| 1729728000000 | 1193.77 |
| 1729814400000 | 1188.38 |
| 1730073600000 | 1190.81 |
| 1730160000000 | 1184.6 |
| 1730246400000 | 1170.92 |
| 1730332800000 | 1148.77 |
| 1730419200000 | 1155.92 |
| 1730678400000 | 1143.97 |
| 1730764800000 | 1151.19 |
| 1730851200000 | 1128.13 |
| 1730937600000 | 1133.08 |
| 1731024000000 | 1139.91 |
| 1731283200000 | 1125.93 |
| 1731369600000 | 1110.7 |
| 1731456000000 | 1119.97 |
| 1731542400000 | 1125.3699 |
| 1731628800000 | 1126.39 |
| 1731888000000 | 1131.8599 |
| 1731974400000 | 1126.88 |
| 1732060800000 | 1129.67 |
| 1732147200000 | 1141.65 |
| 1732233600000 | 1171.01 |
| 1732492800000 | 1174.5 |
| 1732579200000 | 1163.8 |
| 1732665600000 | 1148.38 |
| 1732752000000 | 1150.73 |
| 1732838400000 | 1160.67 |
| 1733097600000 | 1190.15 |
| 1733184000000 | 1212.99 |
| 1733270400000 | 1244.78 |
| 1733356800000 | 1246.64 |
| 1733443200000 | 1251.13 |
| 1733702400000 | 1243.4 |
| 1733788800000 | 1234.38 |
| 1733875200000 | 1177.24 |
| 1733961600000 | 1151.85 |
| 1734048000000 | 1158.4 |
| 1734307200000 | 1160.07 |
| 1734393600000 | 1154.3 |
| 1734480000000 | 1155.21 |
| 1734566400000 | 1134.75 |
| 1734652800000 | 1143.96 |
| 1734912000000 | 1131.82 |
| 1734998400000 | 1133.38 |
| 1735257600000 | 1140.89 |
| 1735516800000 | 1135.13 |
| 1735603200000 | 1135.79 |
| 1735776000000 | 1147.98 |
| 1735862400000 | 1140.23 |
| 1736121600000 | 1156.6 |
| 1736208000000 | 1155.42 |
| 1736294400000 | 1148.44 |
| 1736380800000 | 1155.7 |
| 1736467200000 | 1130.47 |
| 1736726400000 | 1105.1099 |
| 1736812800000 | 1113.3599 |
| 1736899200000 | 1136.3599 |
| 1736985600000 | 1122.77 |
| 1737072000000 | 1132.72 |
| 1737331200000 | 1123.04 |
| 1737417600000 | 1115.8599 |
| 1737504000000 | 1118.91 |
| 1737590400000 | 1125.68 |
| 1737676800000 | 1134.79 |
| 1737936000000 | 1133.6 |
| 1738022400000 | 1163.44 |
| 1738108800000 | 1187.05 |
| 1738195200000 | 1213.79 |
| 1738281600000 | 1216.43 |
| 1738540800000 | 1195.1199 |
| 1738627200000 | 1206.31 |
| 1738713600000 | 1206.82 |
| 1738800000000 | 1221.66 |
| 1738886400000 | 1218.23 |
| 1739145600000 | 1229.22 |
| 1739232000000 | 1235.06 |
| 1739318400000 | 1251.43 |
| 1739404800000 | 1258.45 |
| 1739491200000 | 1258.8699 |
| 1739750400000 | 1275.46 |
| 1739836800000 | 1279.88 |
| 1739923200000 | 1239.8699 |
| 1740009600000 | 1240.9 |
| 1740096000000 | 1217.05 |
| 1740355200000 | 1206.66 |
| 1740441600000 | 1209.4 |
| 1740528000000 | 1230.72 |
| 1740614400000 | 1206.2 |
| 1740700800000 | 1208.77 |
| 1740960000000 | 1194.73 |
| 1741046400000 | 1173.6 |
| 1741132800000 | 1185.77 |
| 1741219200000 | 1174.71 |
| 1741305600000 | 1174.6199 |
| 1741564800000 | 1164.01 |
| 1741651200000 | 1130.22 |
| 1741737600000 | 1068.32 |
| 1741824000000 | 1058.43 |
| 1741910400000 | 1071.43 |
| 1742169600000 | 1078.24 |
| 1742256000000 | 1078.58 |
| 1742342400000 | 1103.54 |
| 1742428800000 | 1111.88 |
| 1742515200000 | 1103.05 |
| 1742774400000 | 1108.51 |
| 1742860800000 | 1101.51 |
| 1742947200000 | 1108.98 |
| 1743033600000 | 1110.28 |
| 1743120000000 | 1097.76 |
| 1743379200000 | 1085.96 |
| 1743465600000 | 1094.48 |
| 1743552000000 | 1101.15 |
| 1743638400000 | 1075.58 |
| 1743724800000 | 1044.06 |
| 1743984000000 | 998.62 |
| 1744070400000 | 1034.72 |
| 1744156800000 | 1028.04 |
| 1744243200000 | 1061.67 |
| 1744329600000 | 1067.68 |
| 1744588800000 | 1093.18 |
| 1744675200000 | 1116.27 |
| 1744761600000 | 1111.02 |
| 1744848000000 | 1116.53 |
| 1745280000000 | 1132.22 |
| 1745366400000 | 1152.99 |
| 1745452800000 | 1147.9 |
| 1745539200000 | 1154.79 |
| 1745798400000 | 1151.34 |
| 1745884800000 | 1131.89 |
| 1745971200000 | 1133.8599 |
| 1746057600000 | 1133.8599 |
| 1746144000000 | 1151.6 |
| 1746403200000 | 1148.6199 |
| 1746489600000 | 1140.49 |
| 1746576000000 | 1105.09 |
| 1746662400000 | 1119.13 |
| 1746748800000 | 1125.68 |
| 1747008000000 | 1146.39 |
| 1747094400000 | 1166.59 |
| 1747180800000 | 1152.67 |
| 1747267200000 | 1161.06 |
| 1747353600000 | 1174.46 |
| 1747612800000 | 1164.58 |
| 1747699200000 | 1161.73 |
| 1747785600000 | 1162.83 |
| 1747872000000 | 1155.3599 |
| 1747958400000 | 1132.97 |
| 1748217600000 | 1133.52 |
| 1748304000000 | 1139.44 |
| 1748390400000 | 1127.3599 |
| 1748476800000 | 1135.1 |
| 1748563200000 | 1145.2 |
| 1748822400000 | 1144.21 |
| 1748908800000 | 1137.4 |
| 1748995200000 | 1143.05 |
| 1749081600000 | 1143.58 |
| 1749168000000 | 1152.56 |
| 1749427200000 | 1161.76 |
| 1749513600000 | 1170.27 |
| 1749600000000 | 1132.15 |
| 1749686400000 | 1113.5 |
| 1749772800000 | 1100.21 |
| 1750032000000 | 1100.98 |
| 1750118400000 | 1081.66 |
| 1750204800000 | 1072.88 |
| 1750291200000 | 1055.2 |
| 1750377600000 | 1063.27 |
| 1750636800000 | 1064.15 |
| 1750723200000 | 1072.73 |
| 1750809600000 | 1058.92 |
| 1750896000000 | 1054.63 |
| 1750982400000 | 1071.22 |
| 1751241600000 | 1082.84 |
| 1751328000000 | 1088.54 |
| 1751414400000 | 1080.8 |
| 1751500800000 | 1089.89 |
| 1751587200000 | 1070.76 |
| 1751846400000 | 1083.4 |
| 1751932800000 | 1069.3 |
| 1752019200000 | 1077.6199 |
| 1752105600000 | 1085.93 |
| 1752192000000 | 1073.39 |
| 1752451200000 | 1055.1099 |
| 1752537600000 | 1040.76 |
| 1752624000000 | 1039.23 |
| 1752710400000 | 1049.24 |
| 1752796800000 | 1041.63 |
| 1753056000000 | 1038.78 |
| 1753142400000 | 1037.25 |
| 1753228800000 | 1054.25 |
| 1753315200000 | 1057.45 |
| 1753401600000 | 1063.9 |
| 1753660800000 | 1057.47 |
| 1753747200000 | 1059.68 |
| 1753833600000 | 1053.6099 |
| 1753920000000 | 1034.3699 |
| 1754006400000 | 1015.66 |
| 1754265600000 | 1023.82 |
| 1754352000000 | 1023.68 |
| 1754438400000 | 1019.94 |
| 1754524800000 | 1037.48 |
| 1754611200000 | 1047.1099 |
| 1754870400000 | 1034.6099 |
| 1754956800000 | 1036.85 |
| 1755043200000 | 1045.47 |
| 1755129600000 | 1056.47 |
| 1755216000000 | 1058.75 |
| 1755475200000 | 1064.31 |
| 1755561600000 | 1071.68 |
| 1755648000000 | 1071.39 |
| 1755734400000 | 1064.14 |
| 1755820800000 | 1078.99 |
| 1756080000000 | 1070.94 |
| 1756166400000 | 1065.17 |
| 1756252800000 | 1065.07 |
| 1756339200000 | 1059.9 |
| 1756425600000 | 1037.24 |
| 1756684800000 | 1036.71 |
| 1756771200000 | 1012.64 |
| 1756857600000 | 1032.42 |
| 1756944000000 | 1043.8 |
| 1757030400000 | 1032.66 |
| 1757289600000 | 1053.23 |
| 1757376000000 | 1047.38 |
| 1757462400000 | 1096.68 |
| 1757548800000 | 1121.68 |
| 1757635200000 | 1112.79 |
| 1757894400000 | 1124.56 |
| 1757980800000 | 1104.74 |
| 1758067200000 | 1113.81 |
| 1758153600000 | 1124.94 |
| 1758240000000 | 1117.67 |
| 1758499200000 | 1101.99 |
| 1758585600000 | 1101.38 |
| 1758672000000 | 1095.95 |
| 1758758400000 | 1094.42 |
| 1758844800000 | 1105.66 |
| 1759104000000 | 1113.3599 |
| 1759190400000 | 1136 |
| 1759276800000 | 1155.92 |
| 1759363200000 | 1155.73 |
| 1759449600000 | 1165.96 |
| 1759708800000 | 1163.79 |
| 1759795200000 | 1171.13 |
| 1759881600000 | 1164.09 |
| 1759968000000 | 1145.93 |
| 1760054400000 | 1131.91 |
| 1760313600000 | 1141.43 |
| 1760400000000 | 1139.4 |
| 1760486400000 | 1150.24 |
| 1760572800000 | 1157.57 |
| 1760659200000 | 1154.55 |
| 1760918400000 | 1167.71 |
| 1761004800000 | 1173.23 |
| 1761091200000 | 1166.31 |
| 1761177600000 | 1169.8 |
| 1761264000000 | 1186.33 |
| 1761523200000 | 1194.35 |
| 1761609600000 | 1182.75 |
| 1761696000000 | 1169.34 |
| 1761782400000 | 1157.39 |
| 1761868800000 | 1156.38 |
| 1762128000000 | 1147.55 |
| 1762214400000 | 1137.4 |
| 1762300800000 | 1144.34 |
| 1762387200000 | 1141.49 |
| 1762473600000 | 1128.98 |
| 1762732800000 | 1148.53 |
| 1762819200000 | 1176.67 |
| 1762905600000 | 1182.49 |
| 1762992000000 | 1164.33 |
| 1763078400000 | 1155.52 |
| 1763337600000 | 1120.8699 |
| 1763424000000 | 1109.52 |
| 1763510400000 | 1123.96 |
| 1763596800000 | 1125.6199 |
| 1763683200000 | 1105.64 |
| 1763942400000 | 1109.95 |
| 1764028800000 | 1127.24 |
| 1764115200000 | 1139.43 |
| 1764201600000 | 1140.28 |
| 1764288000000 | 1146.2 |
| EURO STOXX Total Market Retail | EURO STOXX Total Market | |
|---|---|---|
| 2018 | -7.52441032941 | -13.140445350157 |
| 2019 | 34.739517460445 | 26.325537455735 |
| 2020 | 11.173233824176 | 0.12753400363577 |
| 2021 | 5.9502454387096 | 22.76359272429 |
| 2022 | -28.7647967341 | -12.732429648104 |
| 2023 | 35.641727171417 | 18.309601787752 |
| 2024 | 29.568234807507 | 8.8150926750727 |
| 2025 | 1.0145402373401 | 23.80074706055 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0019114260 | T5300E | BRTE INDEX | .T5300E |
| Net Return EUR | CH0019114294 | T5300T | BRTT INDEX | .T5300T |
| Net Return USD | CH0019114310 | T5300U | BRTU INDEX | .T5300U |
| Price USD | CH0019114278 | T5300K | BRTK INDEX | .T5300K |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Industria de Diseno Textil SA | Retail | Spain | 76.797% |
| ZALANDO | Retail | Germany | 7.889% |
| AUTO1 GROUP | Retail | Germany | 4.619% |
| RUBIS | Retail | France | 3.571% |
| PUUILO | Retail | Finland | 1.792% |
| FIELMANN GROUP | Retail | Germany | 1.429% |
| HORNBACH HDG.PF.SHS. | Retail | Germany | 1.012% |
| FNAC DARTY | Retail | France | 0.573% |
| TOKMANNI | Retail | Finland | 0.523% |
| LINDEX GROUP | Retail | Finland | 0.459% |
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.