Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe Total Market Retail | 233.7 | 121.8 | 2.0 | 0.4 | 41.5 | 0.0 | 34.1 | 0.0 | 3.9 |
| STOXX Europe Total Market | 14,524.0 | 10,993.2 | 5.8 | 0.8 | 302.8 | 0.0 | 2.8 | 0.0 | 3.0 |
Supersector weighting (top 10)
| Retail | 100.0 |
|---|
Country weighting
| UK | 39.4 |
|---|---|
| Spain | 34.1 |
| Sweden | 9.0 |
| Germany | 7.0 |
| Switzerland | 3.8 |
| France | 2.0 |
| Finland | 2.0 |
| Norway | 1.0 |
| Poland | 1.0 |
| Denmark | 0.4 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe Total Market Retail | -6.3 | 19.8 | 56.1 | -7.4 | 11.6 | N/A | N/A | 57.0 | -2.6 | 2.2 |
| STOXX Europe Total Market | -4.2 | 7.2 | 28.4 | 20.5 | 19.6 | N/A | N/A | 28.8 | 6.5 | 3.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe Total Market Retail | N/A | N/A | 26.0 | 26.2 | 24.6 | N/A | N/A | 2.1 | 0.0 | 0.1 |
| STOXX Europe Total Market | N/A | N/A | 18.3 | 19.3 | 20.6 | N/A | N/A | 1.7 | 0.4 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe Total Market Retail | 0.7 | 0.9 | 0.9 | 0.9 | 0.9 | 9.4 | 10.9 | 12.4 | 13.2 | 12.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe Total Market Retail | 0.8 | 1.2 | 1.3 | 1.2 | 1.0 | -3.0 | 1.4 | 1.7 | -0.6 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of September 29, 2023
SUPERSECTOR INDICES
STOXX Europe 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 | ||
| STOXX Europe Total Market Retail | 24.2 | 16.9 | 18.2 | 16.0 | 2.8 | 3.5 | 0.8 | 12.2 |
| STOXX Europe Total Market | 14.5 | 12.3 | 12.0 | 12.0 | 1.7 | 3.3 | 1.1 | -18.4 |
Performance and annual returns
| STOXX Europe Total Market Retail | |
|---|---|
| 694137600000 | 110.59 |
| 694310400000 | 110.28 |
| 694396800000 | 108.86 |
| 694656000000 | 110.59 |
| 694742400000 | 109.91 |
| 694828800000 | 109.46 |
| 694915200000 | 106.67 |
| 695001600000 | 104.83 |
| 695260800000 | 106.15 |
| 695347200000 | 106.22 |
| 695433600000 | 105.7 |
| 695520000000 | 106.92 |
| 695606400000 | 109.78 |
| 695865600000 | 109.22 |
| 695952000000 | 110.04 |
| 696038400000 | 109.59 |
| 696124800000 | 108.41 |
| 696211200000 | 109.27 |
| 696470400000 | 110.03 |
| 696556800000 | 111.11 |
| 696643200000 | 111.14 |
| 696729600000 | 109.94 |
| 696816000000 | 111.42 |
| 697075200000 | 111.86 |
| 697161600000 | 112.47 |
| 697248000000 | 113.51 |
| 697334400000 | 113.89 |
| 697420800000 | 114.65 |
| 697680000000 | 114.48 |
| 697766400000 | 113.74 |
| 697852800000 | 112.8 |
| 697939200000 | 112.09 |
| 698025600000 | 112.23 |
| 698284800000 | 113.19 |
| 698371200000 | 112.26 |
| 698457600000 | 111.99 |
| 698544000000 | 112.6 |
| 698630400000 | 112.02 |
| 698889600000 | 113.2 |
| 698976000000 | 112.2 |
| 699062400000 | 114.63 |
| 699148800000 | 116.09 |
| 699235200000 | 116.22 |
| 699494400000 | 115.33 |
| 699580800000 | 114.8 |
| 699667200000 | 114.18 |
| 699753600000 | 112.93 |
| 699840000000 | 112.6 |
| 700099200000 | 113.62 |
| 700185600000 | 113.81 |
| 700272000000 | 113.03 |
| 700358400000 | 110.89 |
| 700444800000 | 110.22 |
| 700704000000 | 109.78 |
| 700790400000 | 112 |
| 700876800000 | 110.82 |
| 700963200000 | 109.47 |
| 701049600000 | 109.04 |
| 701308800000 | 108.87 |
| 701395200000 | 109.48 |
| 701481600000 | 110.21 |
| 701568000000 | 110.14 |
| 701654400000 | 110.65 |
| 701913600000 | 110.62 |
| 702000000000 | 110.55 |
| 702086400000 | 108.66 |
| 702172800000 | 108.53 |
| 702259200000 | 108.47 |
| 702518400000 | 109.48 |
| 702604800000 | 110.14 |
| 702691200000 | 109.79 |
| 702777600000 | 112.22 |
| 702864000000 | 116.53 |
| 703123200000 | 117.2 |
| 703209600000 | 117.68 |
| 703296000000 | 118.62 |
| 703382400000 | 118.54 |
| 703468800000 | 118.57 |
| 703728000000 | 118.54 |
| 703814400000 | 119.12 |
| 703900800000 | 119.78 |
| 703987200000 | 120.45 |
| 704073600000 | 122.31 |
| 704332800000 | 122.55 |
| 704419200000 | 121.14 |
| 704505600000 | 120.73 |
| 704592000000 | 120.27 |
| 704678400000 | 121.04 |
| 704937600000 | 120.73 |
| 705024000000 | 120.7 |
| 705110400000 | 122.09 |
| 705196800000 | 121.34 |
| 705283200000 | 122.16 |
| 705542400000 | 123.01 |
| 705628800000 | 123.7 |
| 705715200000 | 125.07 |
| 705801600000 | 125.15 |
| 705888000000 | 124.92 |
| 706147200000 | 127.26 |
| 706233600000 | 127.36 |
| 706320000000 | 126.55 |
| 706406400000 | 125.01 |
| 706492800000 | 125.5 |
| 706752000000 | 125.55 |
| 706838400000 | 125.74 |
| 706924800000 | 123.24 |
| 707011200000 | 124.46 |
| 707097600000 | 126.34 |
| 707356800000 | 126.52 |
| 707443200000 | 126.21 |
| 707529600000 | 125.14 |
| 707616000000 | 124.99 |
| 707702400000 | 125.28 |
| 707961600000 | 124.8 |
| 708048000000 | 124.77 |
| 708134400000 | 124.37 |
| 708220800000 | 124.72 |
| 708307200000 | 124.99 |
| 708566400000 | 125.24 |
| 708652800000 | 126.61 |
| 708739200000 | 126.76 |
| 708825600000 | 126.39 |
| 708912000000 | 127.16 |
| 709171200000 | 126.07 |
| 709257600000 | 126.18 |
| 709344000000 | 126.5 |
| 709430400000 | 127.77 |
| 709516800000 | 127.82 |
| 709776000000 | 128.8 |
| 709862400000 | 128.26 |
| 709948800000 | 126.89 |
| 710035200000 | 126.97 |
| 710121600000 | 126.84 |
| 710380800000 | 125.36 |
| 710467200000 | 126.72 |
| 710553600000 | 125.06 |
| 710640000000 | 123.82 |
| 710726400000 | 124.65 |
| 710985600000 | 124.95 |
| 711072000000 | 124.57 |
| 711158400000 | 125.56 |
| 711244800000 | 126.71 |
| 711331200000 | 125.79 |
| 711590400000 | 121.18 |
| 711676800000 | 121.68 |
| 711763200000 | 120.27 |
| 711849600000 | 121.98 |
| 711936000000 | 120.49 |
| 712195200000 | 120.72 |
| 712281600000 | 122.57 |
| 712368000000 | 123.95 |
| 712454400000 | 122.77 |
| 712540800000 | 122.44 |
| 712800000000 | 123.26 |
| 712886400000 | 122.72 |
| 712972800000 | 121.17 |
| 713059200000 | 121.33 |
| 713145600000 | 120.61 |
| 713404800000 | 119.35 |
| 713491200000 | 117.63 |
| 713577600000 | 117.62 |
| 713664000000 | 118.63 |
| 713750400000 | 119.75 |
| 714009600000 | 120.62 |
| 714096000000 | 119.72 |
| 714182400000 | 119.95 |
| 714268800000 | 120.19 |
| 714355200000 | 121.3 |
| 714614400000 | 121.3 |
| 714700800000 | 119.57 |
| 714787200000 | 119.8 |
| 714873600000 | 120.76 |
| 714960000000 | 120.89 |
| 715219200000 | 121.29 |
| 715305600000 | 122.04 |
| 715392000000 | 122 |
| 715478400000 | 123.44 |
| 715564800000 | 122.84 |
| 715824000000 | 122.21 |
| 715910400000 | 123.08 |
| 715996800000 | 120.25 |
| 716083200000 | 119.31 |
| 716169600000 | 117.72 |
| 716428800000 | 117.24 |
| 716515200000 | 113.6 |
| 716601600000 | 106.82 |
| 716688000000 | 109.71 |
| 716774400000 | 110.8 |
| 717033600000 | 110.05 |
| 717120000000 | 110.56 |
| 717206400000 | 111.46 |
| 717292800000 | 112.76 |
| 717379200000 | 112.51 |
| 717638400000 | 112.36 |
| 717724800000 | 116.44 |
| 717811200000 | 115.38 |
| 717897600000 | 113.87 |
| 717984000000 | 113.62 |
| 718243200000 | 107.56 |
| 718329600000 | 109 |
| 718416000000 | 109.79 |
| 718502400000 | 108.88 |
| 718588800000 | 109.98 |
| 718848000000 | 110.95 |
| 718934400000 | 113.72 |
| 719020800000 | 113.31 |
| 719107200000 | 112.27 |
| 719193600000 | 110.27 |
| 719452800000 | 108.37 |
| 719539200000 | 109.72 |
| 719625600000 | 109.04 |
| 719712000000 | 111.38 |
| 719798400000 | 111.69 |
| 720057600000 | 109.63 |
| 720144000000 | 109.69 |
| 720230400000 | 108.36 |
| 720316800000 | 107.98 |
| 720403200000 | 107.31 |
| 720662400000 | 106.11 |
| 720748800000 | 107.06 |
| 720835200000 | 105.82 |
| 720921600000 | 106.09 |
| 721008000000 | 105.85 |
| 721267200000 | 105.01 |
| 721353600000 | 105.93 |
| 721440000000 | 105.38 |
| 721526400000 | 107.15 |
| 721612800000 | 108.36 |
| 721872000000 | 105.69 |
| 721958400000 | 106.07 |
| 722044800000 | 107.41 |
| 722131200000 | 107.63 |
| 722217600000 | 105.91 |
| 722476800000 | 106.37 |
| 722563200000 | 106.89 |
| 722649600000 | 107.41 |
| 722736000000 | 108.65 |
| 722822400000 | 108.36 |
| 723081600000 | 109.5 |
| 723168000000 | 112 |
| 723254400000 | 112.1 |
| 723340800000 | 113.11 |
| 723427200000 | 112.53 |
| 723686400000 | 115.33 |
| 723772800000 | 116.27 |
| 723859200000 | 112.94 |
| 723945600000 | 111.09 |
| 724032000000 | 110.63 |
| 724291200000 | 111.43 |
| 724377600000 | 111 |
| 724464000000 | 111.39 |
| 724550400000 | 111.85 |
| 724636800000 | 113.62 |
| 724896000000 | 114.56 |
| 724982400000 | 114.5 |
| 725068800000 | 113.47 |
| 725155200000 | 113.58 |
| 725241600000 | 113.58 |
| 725500800000 | 111.72 |
| 725587200000 | 113.19 |
| 725673600000 | 111.67 |
| 725760000000 | 111.81 |
| 726105600000 | 111.25 |
| 726192000000 | 114.73 |
| 726278400000 | 114.4 |
| 726364800000 | 113.53 |
| 726451200000 | 112.06 |
| 726710400000 | 112.14 |
| 726796800000 | 111.15 |
| 726883200000 | 110.82 |
| 726969600000 | 110.77 |
| 727056000000 | 110.76 |
| 727315200000 | 112.88 |
| 727401600000 | 112.07 |
| 727488000000 | 112 |
| 727574400000 | 111.15 |
| 727660800000 | 112.47 |
| 727920000000 | 113.43 |
| 728006400000 | 114.49 |
| 728092800000 | 112.3 |
| 728179200000 | 112.4 |
| 728265600000 | 109.04 |
| 728524800000 | 108.02 |
| 728611200000 | 107.02 |
| 728697600000 | 107.05 |
| 728784000000 | 106.94 |
| 728870400000 | 107.63 |
| 729129600000 | 107.02 |
| 729216000000 | 104.86 |
| 729302400000 | 104.13 |
| 729388800000 | 102.91 |
| 729475200000 | 104.25 |
| 729734400000 | 104.83 |
| 729820800000 | 106.21 |
| 729907200000 | 106.45 |
| 729993600000 | 107.53 |
| 730080000000 | 108.21 |
| 730339200000 | 108.77 |
| 730425600000 | 107.06 |
| 730512000000 | 105.31 |
| 730598400000 | 105.31 |
| 730684800000 | 106.06 |
| 730944000000 | 107.47 |
| 731030400000 | 108.7 |
| 731116800000 | 109.35 |
| 731203200000 | 109.17 |
| 731289600000 | 109.45 |
| 731548800000 | 110.52 |
| 731635200000 | 110.36 |
| 731721600000 | 110.47 |
| 731808000000 | 110.39 |
| 731894400000 | 109.59 |
| 732153600000 | 110.57 |
| 732240000000 | 110.83 |
| 732326400000 | 110.4 |
| 732412800000 | 111.98 |
| 732499200000 | 113.76 |
| 732758400000 | 112.25 |
| 732844800000 | 111.8 |
| 732931200000 | 110.94 |
| 733017600000 | 109.84 |
| 733104000000 | 110.36 |
| 733363200000 | 111.05 |
| 733449600000 | 110.68 |
| 733536000000 | 111.91 |
| 733622400000 | 113.66 |
| 733708800000 | 113.32 |
| 733968000000 | 112.52 |
| 734054400000 | 111.71 |
| 734140800000 | 111.2 |
| 734227200000 | 112.11 |
| 734313600000 | 112.22 |
| 734572800000 | 113.19 |
| 734659200000 | 115.57 |
| 734745600000 | 114.91 |
| 734832000000 | 114.15 |
| 734918400000 | 112.35 |
| 735177600000 | 113.98 |
| 735264000000 | 115.09 |
| 735350400000 | 114.86 |
| 735436800000 | 116.75 |
| 735523200000 | 117.45 |
| 735782400000 | 117.77 |
| 735868800000 | 117.23 |
| 735955200000 | 115.59 |
| 736041600000 | 115.04 |
| 736128000000 | 115.91 |
| 736387200000 | 115.61 |
| 736473600000 | 115.38 |
| 736560000000 | 114.78 |
| 736646400000 | 115.34 |
| 736732800000 | 114.4 |
| 736992000000 | 113.03 |
| 737078400000 | 113.71 |
| 737164800000 | 113.4 |
| 737251200000 | 111.83 |
| 737337600000 | 112.69 |
| 737596800000 | 112.91 |
| 737683200000 | 112.36 |
| 737769600000 | 112.38 |
| 737856000000 | 112.27 |
| 737942400000 | 111.71 |
| 738201600000 | 112.17 |
| 738288000000 | 112.62 |
| 738374400000 | 113.21 |
| 738460800000 | 115.39 |
| 738547200000 | 115.47 |
| 738806400000 | 115.28 |
| 738892800000 | 115.31 |
| 738979200000 | 114.93 |
| 739065600000 | 114.61 |
| 739152000000 | 111.47 |
| 739411200000 | 113.14 |
| 739497600000 | 113.48 |
| 739584000000 | 113.78 |
| 739670400000 | 114.2 |
| 739756800000 | 113.6 |
| 740016000000 | 113.81 |
| 740102400000 | 112.4 |
| 740188800000 | 112.09 |
| 740275200000 | 112.39 |
| 740361600000 | 110.86 |
| 740620800000 | 110.89 |
| 740707200000 | 111.9 |
| 740793600000 | 110.8 |
| 740880000000 | 110.59 |
| 740966400000 | 110.69 |
| 741225600000 | 112.01 |
| 741312000000 | 112.52 |
| 741398400000 | 111.33 |
| 741484800000 | 112.53 |
| 741571200000 | 110.85 |
| 741830400000 | 109.99 |
| 741916800000 | 109.3 |
| 742003200000 | 108.45 |
| 742089600000 | 108.96 |
| 742176000000 | 107.66 |
| 742435200000 | 106.72 |
| 742521600000 | 108.27 |
| 742608000000 | 107.92 |
| 742694400000 | 107.58 |
| 742780800000 | 108.06 |
| 743040000000 | 110.21 |
| 743126400000 | 109.94 |
| 743212800000 | 109.8 |
| 743299200000 | 109.42 |
| 743385600000 | 109.29 |
| 743644800000 | 109.98 |
| 743731200000 | 109.78 |
| 743817600000 | 110.36 |
| 743904000000 | 109.87 |
| 743990400000 | 110.91 |
| 744249600000 | 113.97 |
| 744336000000 | 114.15 |
| 744422400000 | 114.64 |
| 744508800000 | 114.28 |
| 744595200000 | 115.73 |
| 744854400000 | 114.74 |
| 744940800000 | 112.95 |
| 745027200000 | 113.91 |
| 745113600000 | 114.12 |
| 745200000000 | 113.71 |
| 745459200000 | 116.15 |
| 745545600000 | 116.19 |
| 745632000000 | 119.97 |
| 745718400000 | 119.57 |
| 745804800000 | 120.31 |
| 746064000000 | 118.42 |
| 746150400000 | 117.93 |
| 746236800000 | 117.59 |
| 746323200000 | 119.63 |
| 746409600000 | 119.66 |
| 746668800000 | 119.08 |
| 746755200000 | 119.03 |
| 746841600000 | 119.24 |
| 746928000000 | 118.99 |
| 747014400000 | 120.9 |
| 747273600000 | 120.92 |
| 747360000000 | 120.88 |
| 747446400000 | 120.74 |
| 747532800000 | 122.4 |
| 747619200000 | 122.76 |
| 747878400000 | 121.48 |
| 747964800000 | 121.95 |
| 748051200000 | 120.96 |
| 748137600000 | 119.9 |
| 748224000000 | 119.53 |
| 748483200000 | 119.98 |
| 748569600000 | 118.27 |
| 748656000000 | 118.57 |
| 748742400000 | 116.08 |
| 748828800000 | 116.88 |
| 749088000000 | 118.02 |
| 749174400000 | 118.74 |
| 749260800000 | 118.18 |
| 749347200000 | 116.68 |
| 749433600000 | 116.36 |
| 749692800000 | 118.59 |
| 749779200000 | 120.05 |
| 749865600000 | 120.9 |
| 749952000000 | 120.66 |
| 750038400000 | 122.55 |
| 750297600000 | 122.4 |
| 750384000000 | 121.87 |
| 750470400000 | 120.42 |
| 750556800000 | 119.14 |
| 750643200000 | 120.01 |
| 750902400000 | 118.85 |
| 750988800000 | 118.21 |
| 751075200000 | 119.83 |
| 751161600000 | 119.47 |
| 751248000000 | 119.67 |
| 751507200000 | 120.32 |
| 751593600000 | 120.19 |
| 751680000000 | 119.3 |
| 751766400000 | 119.03 |
| 751852800000 | 118.04 |
| 752112000000 | 117.55 |
| 752198400000 | 116.9 |
| 752284800000 | 116.89 |
| 752371200000 | 116.13 |
| 752457600000 | 114.46 |
| 752716800000 | 114.64 |
| 752803200000 | 114 |
| 752889600000 | 114.31 |
| 752976000000 | 113.72 |
| 753062400000 | 115.32 |
| 753321600000 | 115.36 |
| 753408000000 | 115.6 |
| 753494400000 | 116.71 |
| 753580800000 | 117.12 |
| 753667200000 | 116.56 |
| 753926400000 | 115.47 |
| 754012800000 | 115.69 |
| 754099200000 | 115.6 |
| 754185600000 | 116.31 |
| 754272000000 | 116.66 |
| 754531200000 | 118.35 |
| 754617600000 | 118.73 |
| 754704000000 | 119.7 |
| 754790400000 | 119.86 |
| 754876800000 | 121.23 |
| 755136000000 | 122.95 |
| 755222400000 | 121.77 |
| 755308800000 | 122.56 |
| 755395200000 | 122.91 |
| 755481600000 | 123.55 |
| 755740800000 | 123.35 |
| 755827200000 | 122.74 |
| 755913600000 | 122.52 |
| 756000000000 | 124.01 |
| 756086400000 | 124.63 |
| 756345600000 | 125.15 |
| 756432000000 | 125.21 |
| 756518400000 | 126.16 |
| 756604800000 | 127.91 |
| 756691200000 | 128.21 |
| 756950400000 | 128.34 |
| 757036800000 | 128.32 |
| 757123200000 | 128.96 |
| 757209600000 | 127.92 |
| 757296000000 | 127.63 |
| 757555200000 | 127.46 |
| 757641600000 | 128.11 |
| 757728000000 | 127.82 |
| 757814400000 | 128.09 |
| 757900800000 | 129.71 |
| 758160000000 | 129.08 |
| 758246400000 | 128.24 |
| 758332800000 | 128.5 |
| 758419200000 | 127.74 |
| 758505600000 | 128.71 |
| 758764800000 | 128.9 |
| 758851200000 | 129.04 |
| 758937600000 | 130.65 |
| 759024000000 | 129.63 |
| 759110400000 | 128.79 |
| 759369600000 | 128.51 |
| 759456000000 | 128.24 |
| 759542400000 | 127.98 |
| 759628800000 | 127.58 |
| 759715200000 | 125.29 |
| 759974400000 | 127.18 |
| 760060800000 | 127.07 |
| 760147200000 | 127.63 |
| 760233600000 | 125.58 |
| 760320000000 | 123.62 |
| 760579200000 | 122.22 |
| 760665600000 | 122.42 |
| 760752000000 | 122.15 |
| 760838400000 | 121.75 |
| 760924800000 | 120.91 |
| 761184000000 | 122.78 |
| 761270400000 | 122.59 |
| 761356800000 | 123.69 |
| 761443200000 | 123.91 |
| 761529600000 | 123.55 |
| 761788800000 | 121.79 |
| 761875200000 | 121.63 |
| 761961600000 | 121.92 |
| 762048000000 | 120.48 |
| 762134400000 | 121.3 |
| 762393600000 | 123.48 |
| 762480000000 | 121.77 |
| 762566400000 | 120.76 |
| 762652800000 | 120.97 |
| 762739200000 | 121.71 |
| 762998400000 | 122.71 |
| 763084800000 | 122.55 |
| 763171200000 | 122.7 |
| 763257600000 | 123.75 |
| 763344000000 | 122.49 |
| 763603200000 | 123.69 |
| 763689600000 | 124.33 |
| 763776000000 | 124.65 |
| 763862400000 | 124.95 |
| 763948800000 | 123.63 |
| 764208000000 | 123.11 |
| 764294400000 | 123.26 |
| 764380800000 | 122.89 |
| 764467200000 | 122.39 |
| 764553600000 | 122.44 |
| 764812800000 | 122.84 |
| 764899200000 | 122.42 |
| 764985600000 | 121.23 |
| 765072000000 | 121.56 |
| 765158400000 | 120.53 |
| 765417600000 | 120.06 |
| 765504000000 | 119.86 |
| 765590400000 | 120.45 |
| 765676800000 | 120.79 |
| 765763200000 | 120.97 |
| 766022400000 | 121.59 |
| 766108800000 | 122.18 |
| 766195200000 | 122.44 |
| 766281600000 | 121.84 |
| 766368000000 | 122.25 |
| 766627200000 | 121.95 |
| 766713600000 | 121.55 |
| 766800000000 | 121.65 |
| 766886400000 | 121.63 |
| 766972800000 | 122.63 |
| 767232000000 | 122.24 |
| 767318400000 | 123.69 |
| 767404800000 | 124.92 |
| 767491200000 | 126.04 |
| 767577600000 | 126.32 |
| 767836800000 | 126.66 |
| 767923200000 | 126.65 |
| 768009600000 | 125.34 |
| 768096000000 | 125.91 |
| 768182400000 | 125.87 |
| 768441600000 | 125.56 |
| 768528000000 | 125.28 |
| 768614400000 | 126.05 |
| 768700800000 | 126.54 |
| 768787200000 | 125.86 |
| 769046400000 | 126.49 |
| 769132800000 | 126.84 |
| 769219200000 | 127.41 |
| 769305600000 | 127.26 |
| 769392000000 | 127.45 |
| 769651200000 | 127.34 |
| 769737600000 | 125.72 |
| 769824000000 | 123.88 |
| 769910400000 | 123.52 |
| 769996800000 | 121.68 |
| 770256000000 | 121.47 |
| 770342400000 | 121.17 |
| 770428800000 | 119.59 |
| 770515200000 | 120.25 |
| 770601600000 | 120.41 |
| 770860800000 | 121.69 |
| 770947200000 | 122.14 |
| 771033600000 | 123.07 |
| 771120000000 | 123.07 |
| 771206400000 | 124.22 |
| 771465600000 | 123.61 |
| 771552000000 | 123.63 |
| 771638400000 | 123.39 |
| 771724800000 | 122.86 |
| 771811200000 | 123.94 |
| 772070400000 | 122.38 |
| 772156800000 | 122.65 |
| 772243200000 | 123.43 |
| 772329600000 | 123.34 |
| 772416000000 | 122.47 |
| 772675200000 | 121.95 |
| 772761600000 | 123.18 |
| 772848000000 | 123.49 |
| 772934400000 | 122.36 |
| 773020800000 | 121.69 |
| 773280000000 | 122.73 |
| 773366400000 | 122.69 |
| 773452800000 | 122.24 |
| 773539200000 | 122.59 |
| 773625600000 | 123.25 |
| 773884800000 | 126.57 |
| 773971200000 | 125.62 |
| 774057600000 | 126.52 |
| 774144000000 | 126.76 |
| 774230400000 | 127.8 |
| 774489600000 | 128.78 |
| 774576000000 | 128.36 |
| 774662400000 | 128.32 |
| 774748800000 | 126.26 |
| 774835200000 | 126.76 |
| 775094400000 | 127.63 |
| 775180800000 | 128.09 |
| 775267200000 | 128.43 |
| 775353600000 | 127.28 |
| 775440000000 | 128.2 |
| 775699200000 | 128.49 |
| 775785600000 | 130.16 |
| 775872000000 | 130.68 |
| 775958400000 | 130.13 |
| 776044800000 | 131.15 |
| 776304000000 | 131.67 |
| 776390400000 | 131.06 |
| 776476800000 | 131.73 |
| 776563200000 | 130.29 |
| 776649600000 | 131.11 |
| 776908800000 | 131.13 |
| 776995200000 | 131.1 |
| 777081600000 | 132.48 |
| 777168000000 | 133.27 |
| 777254400000 | 133.75 |
| 777513600000 | 134.05 |
| 777600000000 | 134.22 |
| 777686400000 | 135.11 |
| 777772800000 | 136.57 |
| 777859200000 | 135.03 |
| 778118400000 | 135.56 |
| 778204800000 | 135.02 |
| 778291200000 | 134.64 |
| 778377600000 | 134.64 |
| 778464000000 | 135.43 |
| 778723200000 | 135.46 |
| 778809600000 | 134.7 |
| 778896000000 | 133.79 |
| 778982400000 | 133.35 |
| 779068800000 | 133.03 |
| 779328000000 | 133.74 |
| 779414400000 | 133.32 |
| 779500800000 | 132.51 |
| 779587200000 | 134 |
| 779673600000 | 133.32 |
| 779932800000 | 132.25 |
| 780019200000 | 131.35 |
| 780105600000 | 130.74 |
| 780192000000 | 130.35 |
| 780278400000 | 130.06 |
| 780537600000 | 128.74 |
| 780624000000 | 129.63 |
| 780710400000 | 130.02 |
| 780796800000 | 128.77 |
| 780883200000 | 129.3 |
| 781142400000 | 128.41 |
| 781228800000 | 129.08 |
| 781315200000 | 127.48 |
| 781401600000 | 128.73 |
| 781488000000 | 128.28 |
| 781747200000 | 129.43 |
| 781833600000 | 130.2 |
| 781920000000 | 131.45 |
| 782006400000 | 133.61 |
| 782092800000 | 133.34 |
| 782352000000 | 135.7 |
| 782438400000 | 135.39 |
| 782524800000 | 135.6 |
| 782611200000 | 136.22 |
| 782697600000 | 135.25 |
| 782956800000 | 135.76 |
| 783043200000 | 134.61 |
| 783129600000 | 134.74 |
| 783216000000 | 134.48 |
| 783302400000 | 134.55 |
| 783561600000 | 135.28 |
| 783648000000 | 135.37 |
| 783734400000 | 134.15 |
| 783820800000 | 134.33 |
| 783907200000 | 133.87 |
| 784166400000 | 133 |
| 784252800000 | 133.65 |
| 784339200000 | 133.09 |
| 784425600000 | 132.63 |
| 784512000000 | 131.62 |
| 784771200000 | 131.17 |
| 784857600000 | 131.86 |
| 784944000000 | 131.94 |
| 785030400000 | 131.59 |
| 785116800000 | 130.8 |
| 785376000000 | 131.03 |
| 785462400000 | 130.39 |
| 785548800000 | 128.83 |
| 785635200000 | 128.39 |
| 785721600000 | 128.26 |
| 785980800000 | 128.24 |
| 786067200000 | 128.58 |
| 786153600000 | 129.2 |
| 786240000000 | 127.97 |
| 786326400000 | 126.65 |
| 786585600000 | 126.37 |
| 786672000000 | 126.17 |
| 786758400000 | 126.13 |
| 786844800000 | 124.84 |
| 786931200000 | 123.32 |
| 787190400000 | 123.54 |
| 787276800000 | 123.72 |
| 787363200000 | 124.39 |
| 787449600000 | 124.32 |
| 787536000000 | 124.97 |
| 787795200000 | 125.78 |
| 787881600000 | 126.35 |
| 787968000000 | 125.81 |
| 788054400000 | 127.23 |
| 788140800000 | 126.81 |
| 788400000000 | 126.75 |
| 788486400000 | 127.04 |
| 788572800000 | 128.47 |
| 788659200000 | 128.6 |
| 788745600000 | 129.48 |
| 789004800000 | 128.58 |
| 789091200000 | 128.76 |
| 789177600000 | 128.46 |
| 789264000000 | 127.58 |
| 789350400000 | 127.38 |
| 789609600000 | 128.32 |
| 789696000000 | 127.69 |
| 789782400000 | 127.61 |
| 789868800000 | 127.72 |
| 789955200000 | 127.36 |
| 790214400000 | 128.41 |
| 790300800000 | 127.72 |
| 790387200000 | 127.98 |
| 790473600000 | 128.71 |
| 790560000000 | 127.94 |
| 790819200000 | 126.52 |
| 790905600000 | 126.93 |
| 790992000000 | 126.97 |
| 791078400000 | 127.32 |
| 791164800000 | 127.83 |
| 791424000000 | 128.48 |
| 791510400000 | 126.44 |
| 791596800000 | 127.61 |
| 791683200000 | 128.01 |
| 791769600000 | 127.53 |
| 792028800000 | 128.04 |
| 792115200000 | 128.5 |
| 792201600000 | 128.08 |
| 792288000000 | 128.77 |
| 792374400000 | 129.84 |
| 792633600000 | 129.32 |
| 792720000000 | 129.03 |
| 792806400000 | 129 |
| 792892800000 | 129.43 |
| 792979200000 | 129.35 |
| 793238400000 | 128.5 |
| 793324800000 | 128.85 |
| 793411200000 | 128.77 |
| 793497600000 | 130.36 |
| 793584000000 | 129.78 |
| 793843200000 | 128.98 |
| 793929600000 | 128.8 |
| 794016000000 | 130.72 |
| 794102400000 | 132.58 |
| 794188800000 | 133.32 |
| 794448000000 | 133.01 |
| 794534400000 | 133.9 |
| 794620800000 | 131.98 |
| 794707200000 | 131.39 |
| 794793600000 | 130 |
| 795052800000 | 131.25 |
| 795139200000 | 132.04 |
| 795225600000 | 133.83 |
| 795312000000 | 134.53 |
| 795398400000 | 135.05 |
| 795657600000 | 135.97 |
| 795744000000 | 137.05 |
| 795830400000 | 138.27 |
| 795916800000 | 138.1 |
| 796003200000 | 138.03 |
| 796262400000 | 138.85 |
| 796348800000 | 139.51 |
| 796435200000 | 140.06 |
| 796521600000 | 140.45 |
| 796608000000 | 141.65 |
| 796867200000 | 141.81 |
| 796953600000 | 142.21 |
| 797040000000 | 142.47 |
| 797126400000 | 143.18 |
| 797212800000 | 144.16 |
| 797472000000 | 141.28 |
| 797558400000 | 140.92 |
| 797644800000 | 141.29 |
| 797731200000 | 142.91 |
| 797817600000 | 142.48 |
| 798076800000 | 144.36 |
| 798163200000 | 143.89 |
| 798249600000 | 142.44 |
| 798336000000 | 142.09 |
| 798422400000 | 143.54 |
| 798681600000 | 143.7 |
| 798768000000 | 145.44 |
| 798854400000 | 146.75 |
| 798940800000 | 145.83 |
| 799027200000 | 145.44 |
| 799286400000 | 145.52 |
| 799372800000 | 146.81 |
| 799459200000 | 147.59 |
| 799545600000 | 147.41 |
| 799632000000 | 144.83 |
| 799891200000 | 145.6 |
| 799977600000 | 145.2 |
| 800064000000 | 145.8 |
| 800150400000 | 144.01 |
| 800236800000 | 143.58 |
| 800496000000 | 144.49 |
| 800582400000 | 143.5 |
| 800668800000 | 143.77 |
| 800755200000 | 143.38 |
| 800841600000 | 141.45 |
| 801100800000 | 142.68 |
| 801187200000 | 140.88 |
| 801273600000 | 143.5 |
| 801360000000 | 147.34 |
| 801446400000 | 147.92 |
| 801705600000 | 147.14 |
| 801792000000 | 148.23 |
| 801878400000 | 146.94 |
| 801964800000 | 148.35 |
| 802051200000 | 148.13 |
| 802310400000 | 149.8 |
| 802396800000 | 149.42 |
| 802483200000 | 148.85 |
| 802569600000 | 149.46 |
| 802656000000 | 148.18 |
| 802915200000 | 148.35 |
| 803001600000 | 148.35 |
| 803088000000 | 148.98 |
| 803174400000 | 148.97 |
| 803260800000 | 149.06 |
| 803520000000 | 149.35 |
| 803606400000 | 149.77 |
| 803692800000 | 150.94 |
| 803779200000 | 151.11 |
| 803865600000 | 151.82 |
| 804124800000 | 148.73 |
| 804211200000 | 148.22 |
| 804297600000 | 145.88 |
| 804384000000 | 148.6 |
| 804470400000 | 148.91 |
| 804729600000 | 149.71 |
| 804816000000 | 150.81 |
| 804902400000 | 152.39 |
| 804988800000 | 153.24 |
| 805075200000 | 156.03 |
| 805334400000 | 155.87 |
| 805420800000 | 156.18 |
| 805507200000 | 155.9 |
| 805593600000 | 156.86 |
| 805680000000 | 155.8 |
| 805939200000 | 155.85 |
| 806025600000 | 155.55 |
| 806112000000 | 155.94 |
| 806198400000 | 155.49 |
| 806284800000 | 155.76 |
| 806544000000 | 156.68 |
| 806630400000 | 155.61 |
| 806716800000 | 156.27 |
| 806803200000 | 157.26 |
| 806889600000 | 158.05 |
| 807148800000 | 157.55 |
| 807235200000 | 158.24 |
| 807321600000 | 159.34 |
| 807408000000 | 159.42 |
| 807494400000 | 159.84 |
| 807753600000 | 159.42 |
| 807840000000 | 159.11 |
| 807926400000 | 159.21 |
| 808012800000 | 158.28 |
| 808099200000 | 156.7 |
| 808358400000 | 155.97 |
| 808444800000 | 153.8 |
| 808531200000 | 153.94 |
| 808617600000 | 154.08 |
| 808704000000 | 154.68 |
| 808963200000 | 155.38 |
| 809049600000 | 154.23 |
| 809136000000 | 154.94 |
| 809222400000 | 155.41 |
| 809308800000 | 155.59 |
| 809568000000 | 155.52 |
| 809654400000 | 154.36 |
| 809740800000 | 154.79 |
| 809827200000 | 154.45 |
| 809913600000 | 155.55 |
| 810172800000 | 155.78 |
| 810259200000 | 156.36 |
| 810345600000 | 156.16 |
| 810432000000 | 156.24 |
| 810518400000 | 156.95 |
| 810777600000 | 156.83 |
| 810864000000 | 156.38 |
| 810950400000 | 156.54 |
| 811036800000 | 156.59 |
| 811123200000 | 156.66 |
| 811382400000 | 155.59 |
| 811468800000 | 154.93 |
| 811555200000 | 156.21 |
| 811641600000 | 160.41 |
| 811728000000 | 157.11 |
| 811987200000 | 156.54 |
| 812073600000 | 156.83 |
| 812160000000 | 156.62 |
| 812246400000 | 156.2 |
| 812332800000 | 157.15 |
| 812592000000 | 157.87 |
| 812678400000 | 157.51 |
| 812764800000 | 158 |
| 812851200000 | 158.77 |
| 812937600000 | 157.66 |
| 813196800000 | 157.27 |
| 813283200000 | 154.96 |
| 813369600000 | 155.02 |
| 813456000000 | 157.14 |
| 813542400000 | 158.36 |
| 813801600000 | 157.22 |
| 813888000000 | 156.67 |
| 813974400000 | 156.27 |
| 814060800000 | 156.79 |
| 814147200000 | 155.66 |
| 814406400000 | 154.85 |
| 814492800000 | 155.09 |
| 814579200000 | 155.64 |
| 814665600000 | 155.5 |
| 814752000000 | 153.81 |
| 815011200000 | 154.57 |
| 815097600000 | 155.29 |
| 815184000000 | 153.35 |
| 815270400000 | 151.06 |
| 815356800000 | 150.5 |
| 815616000000 | 150.87 |
| 815702400000 | 151.58 |
| 815788800000 | 151.64 |
| 815875200000 | 151.87 |
| 815961600000 | 151.02 |
| 816220800000 | 151.17 |
| 816307200000 | 152.36 |
| 816393600000 | 154.06 |
| 816480000000 | 154.85 |
| 816566400000 | 152.43 |
| 816825600000 | 152.82 |
| 816912000000 | 152.11 |
| 816998400000 | 152.2 |
| 817084800000 | 152.01 |
| 817171200000 | 153.76 |
| 817430400000 | 153.17 |
| 817516800000 | 152.71 |
| 817603200000 | 151.81 |
| 817689600000 | 150.93 |
| 817776000000 | 151.6 |
| 818035200000 | 151.31 |
| 818121600000 | 152.56 |
| 818208000000 | 152.36 |
| 818294400000 | 151.52 |
| 818380800000 | 152.02 |
| 818640000000 | 153.38 |
| 818726400000 | 153.22 |
| 818812800000 | 153.12 |
| 818899200000 | 154.76 |
| 818985600000 | 153.57 |
| 819244800000 | 154.11 |
| 819331200000 | 152.9 |
| 819417600000 | 154.03 |
| 819504000000 | 154.73 |
| 819590400000 | 156.14 |
| 819849600000 | 156.22 |
| 819936000000 | 157.34 |
| 820022400000 | 158.31 |
| 820108800000 | 158.07 |
| 820195200000 | 158.71 |
| 820540800000 | 159.77 |
| 820627200000 | 160.25 |
| 820713600000 | 160.18 |
| 820800000000 | 159.53 |
| 821059200000 | 160.14 |
| 821145600000 | 160.41 |
| 821232000000 | 159.07 |
| 821318400000 | 158.13 |
| 821404800000 | 159.04 |
| 821664000000 | 159.76 |
| 821750400000 | 160.41 |
| 821836800000 | 159.24 |
| 821923200000 | 159.35 |
| 822009600000 | 158.89 |
| 822268800000 | 158.66 |
| 822355200000 | 157.85 |
| 822441600000 | 158.08 |
| 822528000000 | 157.57 |
| 822614400000 | 156.14 |
| 822873600000 | 157.37 |
| 822960000000 | 156.73 |
| 823046400000 | 158.42 |
| 823132800000 | 158.53 |
| 823219200000 | 159.06 |
| 823478400000 | 159.23 |
| 823564800000 | 158.88 |
| 823651200000 | 158.4 |
| 823737600000 | 158.24 |
| 823824000000 | 157.98 |
| 824083200000 | 157.82 |
| 824169600000 | 158.53 |
| 824256000000 | 158.69 |
| 824342400000 | 159.32 |
| 824428800000 | 160.52 |
| 824688000000 | 159.77 |
| 824774400000 | 158.58 |
| 824860800000 | 159.12 |
| 824947200000 | 160.69 |
| 825033600000 | 160.81 |
| 825292800000 | 159.86 |
| 825379200000 | 159.92 |
| 825465600000 | 159.82 |
| 825552000000 | 159.03 |
| 825638400000 | 160.09 |
| 825897600000 | 161.02 |
| 825984000000 | 161.9 |
| 826070400000 | 161.76 |
| 826156800000 | 162.66 |
| 826243200000 | 160.25 |
| 826502400000 | 159.21 |
| 826588800000 | 159.48 |
| 826675200000 | 160.38 |
| 826761600000 | 160.73 |
| 826848000000 | 160.42 |
| 827107200000 | 161.44 |
| 827193600000 | 162.59 |
| 827280000000 | 162.56 |
| 827366400000 | 162.28 |
| 827452800000 | 162.63 |
| 827712000000 | 161.72 |
| 827798400000 | 161.75 |
| 827884800000 | 162.23 |
| 827971200000 | 163.55 |
| 828057600000 | 165.05 |
| 828316800000 | 165.56 |
| 828403200000 | 165.27 |
| 828489600000 | 165.62 |
| 828576000000 | 167.65 |
| 828662400000 | 167.31 |
| 828921600000 | 167.33 |
| 829008000000 | 166.77 |
| 829094400000 | 167.59 |
| 829180800000 | 166.26 |
| 829267200000 | 167.54 |
| 829526400000 | 167.77 |
| 829612800000 | 169.39 |
| 829699200000 | 168.94 |
| 829785600000 | 170.41 |
| 829872000000 | 171.33 |
| 830131200000 | 171.22 |
| 830217600000 | 170.87 |
| 830304000000 | 171.56 |
| 830390400000 | 170.66 |
| 830476800000 | 171.64 |
| 830736000000 | 170.77 |
| 830822400000 | 171.28 |
| 830908800000 | 169.77 |
| 830995200000 | 169.87 |
| 831081600000 | 169.53 |
| 831340800000 | 169.61 |
| 831427200000 | 169.83 |
| 831513600000 | 170.96 |
| 831600000000 | 171.15 |
| 831686400000 | 172.35 |
| 831945600000 | 172.1 |
| 832032000000 | 172.9 |
| 832118400000 | 173.25 |
| 832204800000 | 172.58 |
| 832291200000 | 173.99 |
| 832550400000 | 174.85 |
| 832636800000 | 176.25 |
| 832723200000 | 176.1 |
| 832809600000 | 176.44 |
| 832896000000 | 176.84 |
| 833155200000 | 176.8 |
| 833241600000 | 177.39 |
| 833328000000 | 178.68 |
| 833414400000 | 178.64 |
| 833500800000 | 181.83 |
| 833760000000 | 181.75 |
| 833846400000 | 181.29 |
| 833932800000 | 181.96 |
| 834019200000 | 182.1 |
| 834105600000 | 180.05 |
| 834364800000 | 180.69 |
| 834451200000 | 182.32 |
| 834537600000 | 183.01 |
| 834624000000 | 183.51 |
| 834710400000 | 184.03 |
| 834969600000 | 184.92 |
| 835056000000 | 184.47 |
| 835142400000 | 184.83 |
| 835228800000 | 183.33 |
| 835315200000 | 182.75 |
| 835574400000 | 183.9 |
| 835660800000 | 183.14 |
| 835747200000 | 183.42 |
| 835833600000 | 184.32 |
| 835920000000 | 185.01 |
| 836179200000 | 185.73 |
| 836265600000 | 185.65 |
| 836352000000 | 186.05 |
| 836438400000 | 185.93 |
| 836524800000 | 185.51 |
| 836784000000 | 184.45 |
| 836870400000 | 183.8 |
| 836956800000 | 184.02 |
| 837043200000 | 183.03 |
| 837129600000 | 181.22 |
| 837388800000 | 179.84 |
| 837475200000 | 177.66 |
| 837561600000 | 177.33 |
| 837648000000 | 178.47 |
| 837734400000 | 179.73 |
| 837993600000 | 178.66 |
| 838080000000 | 179.8 |
| 838166400000 | 177.88 |
| 838252800000 | 180.07 |
| 838339200000 | 179.17 |
| 838598400000 | 180.19 |
| 838684800000 | 179.78 |
| 838771200000 | 181.33 |
| 838857600000 | 181.91 |
| 838944000000 | 183.02 |
| 839203200000 | 183.09 |
| 839289600000 | 182.64 |
| 839376000000 | 182.8 |
| 839462400000 | 183.17 |
| 839548800000 | 183.32 |
| 839808000000 | 183.67 |
| 839894400000 | 184.2 |
| 839980800000 | 183.9 |
| 840067200000 | 184.37 |
| 840153600000 | 184.61 |
| 840412800000 | 185.32 |
| 840499200000 | 186.96 |
| 840585600000 | 185.55 |
| 840672000000 | 185.71 |
| 840758400000 | 187.58 |
| 841017600000 | 187.18 |
| 841104000000 | 187.08 |
| 841190400000 | 187.41 |
| 841276800000 | 185.54 |
| 841363200000 | 185.07 |
| 841622400000 | 184.8 |
| 841708800000 | 184.09 |
| 841795200000 | 184.7 |
| 841881600000 | 185.96 |
| 841968000000 | 186.98 |
| 842227200000 | 188.19 |
| 842313600000 | 187.78 |
| 842400000000 | 186.66 |
| 842486400000 | 187.27 |
| 842572800000 | 188.16 |
| 842832000000 | 188.6 |
| 842918400000 | 187.13 |
| 843004800000 | 186.51 |
| 843091200000 | 187.03 |
| 843177600000 | 187.5 |
| 843436800000 | 186.25 |
| 843523200000 | 187.41 |
| 843609600000 | 188.21 |
| 843696000000 | 188.03 |
| 843782400000 | 188.07 |
| 844041600000 | 188.57 |
| 844128000000 | 189.07 |
| 844214400000 | 189.97 |
| 844300800000 | 189.64 |
| 844387200000 | 190.6 |
| 844646400000 | 190.43 |
| 844732800000 | 190.72 |
| 844819200000 | 190.58 |
| 844905600000 | 190.08 |
| 844992000000 | 191.97 |
| 845251200000 | 192.48 |
| 845337600000 | 193.34 |
| 845424000000 | 193.01 |
| 845510400000 | 193.72 |
| 845596800000 | 194.89 |
| 845856000000 | 195.91 |
| 845942400000 | 195.5 |
| 846028800000 | 194.58 |
| 846115200000 | 194.37 |
| 846201600000 | 194.86 |
| 846460800000 | 195.92 |
| 846547200000 | 194.17 |
| 846633600000 | 195.15 |
| 846720000000 | 194.88 |
| 846806400000 | 195.52 |
| 847065600000 | 195.39 |
| 847152000000 | 195.43 |
| 847238400000 | 196.69 |
| 847324800000 | 197.18 |
| 847411200000 | 197.75 |
| 847670400000 | 198.42 |
| 847756800000 | 198.61 |
| 847843200000 | 199.34 |
| 847929600000 | 200.02 |
| 848016000000 | 202.32 |
| 848275200000 | 202.04 |
| 848361600000 | 202.42 |
| 848448000000 | 203.2 |
| 848534400000 | 203.19 |
| 848620800000 | 203.39 |
| 848880000000 | 203.36 |
| 848966400000 | 203.03 |
| 849052800000 | 201.48 |
| 849139200000 | 202.67 |
| 849225600000 | 204.83 |
| 849484800000 | 203.59 |
| 849571200000 | 202.06 |
| 849657600000 | 200.24 |
| 849744000000 | 200.02 |
| 849830400000 | 196.47 |
| 850089600000 | 198.25 |
| 850176000000 | 199.51 |
| 850262400000 | 198.11 |
| 850348800000 | 198.47 |
| 850435200000 | 196.55 |
| 850694400000 | 199.02 |
| 850780800000 | 198.1 |
| 850867200000 | 199.36 |
| 850953600000 | 200.63 |
| 851040000000 | 201.4 |
| 851299200000 | 201.68 |
| 851385600000 | 201.94 |
| 851472000000 | 201.88 |
| 851558400000 | 202.37 |
| 851644800000 | 203.5 |
| 851904000000 | 204.62 |
| 851990400000 | 207.27 |
| 852163200000 | 203.63 |
| 852249600000 | 204.11 |
| 852508800000 | 206.05 |
| 852595200000 | 204.97 |
| 852681600000 | 204.12 |
| 852768000000 | 204.28 |
| 852854400000 | 200.81 |
| 853113600000 | 203.26 |
| 853200000000 | 205.6 |
| 853286400000 | 205.94 |
| 853372800000 | 206.19 |
| 853459200000 | 205.51 |
| 853718400000 | 204.57 |
| 853804800000 | 203.39 |
| 853891200000 | 201.82 |
| 853977600000 | 201.86 |
| 854064000000 | 198.72 |
| 854323200000 | 196.11 |
| 854409600000 | 198.25 |
| 854496000000 | 196.79 |
| 854582400000 | 198.5 |
| 854668800000 | 197.56 |
| 854928000000 | 197.66 |
| 855014400000 | 196.18 |
| 855100800000 | 199.15 |
| 855187200000 | 198.73 |
| 855273600000 | 198.47 |
| 855532800000 | 199.98 |
| 855619200000 | 197.51 |
| 855705600000 | 197.02 |
| 855792000000 | 197.79 |
| 855878400000 | 198.88 |
| 856137600000 | 198.2 |
| 856224000000 | 198.43 |
| 856310400000 | 198.7 |
| 856396800000 | 198.22 |
| 856483200000 | 197.15 |
| 856742400000 | 199.34 |
| 856828800000 | 202.03 |
| 856915200000 | 200.13 |
| 857001600000 | 201 |
| 857088000000 | 200.14 |
| 857347200000 | 199.33 |
| 857433600000 | 199.17 |
| 857520000000 | 199.12 |
| 857606400000 | 199.97 |
| 857692800000 | 199.8 |
| 857952000000 | 201.41 |
| 858038400000 | 201.69 |
| 858124800000 | 200.46 |
| 858211200000 | 199.16 |
| 858297600000 | 200.82 |
| 858556800000 | 197.55 |
| 858643200000 | 196.24 |
| 858729600000 | 197.15 |
| 858816000000 | 194.24 |
| 858902400000 | 197.1 |
| 859161600000 | 196.31 |
| 859248000000 | 197.97 |
| 859334400000 | 200.91 |
| 859420800000 | 203.67 |
| 859507200000 | 203.23 |
| 859766400000 | 203.83 |
| 859852800000 | 201.12 |
| 859939200000 | 200.03 |
| 860025600000 | 199.91 |
| 860112000000 | 198.59 |
| 860371200000 | 198.72 |
| 860457600000 | 198.68 |
| 860544000000 | 199.16 |
| 860630400000 | 199.77 |
| 860716800000 | 198.55 |
| 860976000000 | 197.16 |
| 861062400000 | 200.05 |
| 861148800000 | 199.55 |
| 861235200000 | 200.06 |
| 861321600000 | 199.85 |
| 861580800000 | 200.11 |
| 861667200000 | 199.16 |
| 861753600000 | 199.53 |
| 861840000000 | 199.92 |
| 861926400000 | 198.3 |
| 862185600000 | 198.28 |
| 862272000000 | 200.61 |
| 862358400000 | 200.46 |
| 862444800000 | 202.08 |
| 862531200000 | 202.99 |
| 862790400000 | 203.7 |
| 862876800000 | 205.79 |
| 862963200000 | 204.91 |
| 863049600000 | 206.68 |
| 863136000000 | 208.57 |
| 863395200000 | 209.18 |
| 863481600000 | 211.82 |
| 863568000000 | 214.02 |
| 863654400000 | 212.62 |
| 863740800000 | 213.41 |
| 864000000000 | 212.22 |
| 864086400000 | 211.68 |
| 864172800000 | 212.92 |
| 864259200000 | 211.15 |
| 864345600000 | 213.55 |
| 864604800000 | 212.69 |
| 864691200000 | 211.77 |
| 864777600000 | 211.78 |
| 864864000000 | 212.43 |
| 864950400000 | 210.62 |
| 865209600000 | 210.29 |
| 865296000000 | 210.22 |
| 865382400000 | 209.85 |
| 865468800000 | 211.51 |
| 865555200000 | 213.41 |
| 865814400000 | 214.78 |
| 865900800000 | 215.3 |
| 865987200000 | 216.99 |
| 866073600000 | 218.9 |
| 866160000000 | 222.05 |
| 866419200000 | 222.31 |
| 866505600000 | 220.13 |
| 866592000000 | 218.89 |
| 866678400000 | 220.46 |
| 866764800000 | 219.56 |
| 867024000000 | 220.31 |
| 867110400000 | 220.11 |
| 867196800000 | 222.77 |
| 867283200000 | 223.01 |
| 867369600000 | 220.19 |
| 867628800000 | 218.07 |
| 867715200000 | 220.54 |
| 867801600000 | 221.22 |
| 867888000000 | 225.91 |
| 867974400000 | 223.86 |
| 868233600000 | 226.34 |
| 868320000000 | 226.5 |
| 868406400000 | 229.95 |
| 868492800000 | 232.62 |
| 868579200000 | 232.98 |
| 868838400000 | 233.34 |
| 868924800000 | 234.56 |
| 869011200000 | 237.39 |
| 869097600000 | 235.64 |
| 869184000000 | 232.74 |
| 869443200000 | 231.95 |
| 869529600000 | 232.93 |
| 869616000000 | 234.51 |
| 869702400000 | 232.42 |
| 869788800000 | 231.58 |
| 870048000000 | 228.09 |
| 870134400000 | 225.93 |
| 870220800000 | 227.61 |
| 870307200000 | 228.41 |
| 870393600000 | 225.22 |
| 870652800000 | 223.73 |
| 870739200000 | 223.27 |
| 870825600000 | 222.21 |
| 870912000000 | 224.53 |
| 870998400000 | 223.74 |
| 871257600000 | 222.23 |
| 871344000000 | 223.13 |
| 871430400000 | 222.09 |
| 871516800000 | 222.36 |
| 871603200000 | 222.44 |
| 871862400000 | 220.79 |
| 871948800000 | 224.43 |
| 872035200000 | 223.81 |
| 872121600000 | 223.65 |
| 872208000000 | 222.85 |
| 872467200000 | 222.2 |
| 872553600000 | 222.58 |
| 872640000000 | 223.63 |
| 872726400000 | 221.64 |
| 872812800000 | 218.09 |
| 873072000000 | 220.19 |
| 873158400000 | 220.79 |
| 873244800000 | 221.97 |
| 873331200000 | 220.08 |
| 873417600000 | 220.91 |
| 873676800000 | 219.77 |
| 873763200000 | 219.45 |
| 873849600000 | 218.74 |
| 873936000000 | 218.36 |
| 874022400000 | 217.77 |
| 874281600000 | 220 |
| 874368000000 | 220.95 |
| 874454400000 | 223.21 |
| 874540800000 | 225.76 |
| 874627200000 | 225.41 |
| 874886400000 | 227.94 |
| 874972800000 | 227.92 |
| 875059200000 | 230.87 |
| 875145600000 | 232.23 |
| 875232000000 | 232.39 |
| 875491200000 | 232.11 |
| 875577600000 | 234.62 |
| 875664000000 | 234.91 |
| 875750400000 | 235.13 |
| 875836800000 | 237.62 |
| 876096000000 | 236.78 |
| 876182400000 | 237.01 |
| 876268800000 | 236.14 |
| 876355200000 | 234.21 |
| 876441600000 | 233.14 |
| 876700800000 | 236.01 |
| 876787200000 | 234.53 |
| 876873600000 | 232.96 |
| 876960000000 | 231.41 |
| 877046400000 | 229.42 |
| 877305600000 | 229.87 |
| 877392000000 | 231.65 |
| 877478400000 | 230.21 |
| 877564800000 | 226.17 |
| 877651200000 | 227.73 |
| 877910400000 | 224.96 |
| 877996800000 | 218.79 |
| 878083200000 | 231.12 |
| 878169600000 | 228.68 |
| 878256000000 | 229.02 |
| 878515200000 | 231.2 |
| 878601600000 | 231.45 |
| 878688000000 | 235.41 |
| 878774400000 | 231.89 |
| 878860800000 | 227.54 |
| 879120000000 | 230.01 |
| 879206400000 | 229.97 |
| 879292800000 | 227.31 |
| 879379200000 | 228.93 |
| 879465600000 | 229.56 |
| 879724800000 | 232.87 |
| 879811200000 | 231.96 |
| 879897600000 | 230.66 |
| 879984000000 | 233.14 |
| 880070400000 | 236.66 |
| 880329600000 | 232.4 |
| 880416000000 | 229.95 |
| 880502400000 | 231.87 |
| 880588800000 | 232.53 |
| 880675200000 | 234.12 |
| 880934400000 | 237.38 |
| 881020800000 | 238.27 |
| 881107200000 | 238.2 |
| 881193600000 | 237.99 |
| 881280000000 | 238.59 |
| 881539200000 | 238.28 |
| 881625600000 | 236.91 |
| 881712000000 | 233.84 |
| 881798400000 | 232.02 |
| 881884800000 | 230.12 |
| 882144000000 | 229.93 |
| 882230400000 | 232.33 |
| 882316800000 | 231.2 |
| 882403200000 | 231.46 |
| 882489600000 | 226.35 |
| 882748800000 | 226.27 |
| 882835200000 | 228.49 |
| 882921600000 | 228.04 |
| 883008000000 | 228.22 |
| 883094400000 | 228.06 |
| 883353600000 | 232.42 |
| 883440000000 | 231.89 |
| 883526400000 | 232.15 |
| 883699200000 | 233.92 |
| 883958400000 | 233.02 |
| 884044800000 | 232.93 |
| 884131200000 | 232.87 |
| 884217600000 | 231.45 |
| 884304000000 | 228.97 |
| 884563200000 | 225.94 |
| 884649600000 | 229.16 |
| 884736000000 | 228.68 |
| 884822400000 | 228.83 |
| 884908800000 | 230.64 |
| 885168000000 | 231.36 |
| 885254400000 | 231.12 |
| 885340800000 | 231.75 |
| 885427200000 | 233.47 |
| 885513600000 | 236.98 |
| 885772800000 | 235.93 |
| 885859200000 | 237.28 |
| 885945600000 | 237.77 |
| 886032000000 | 237.35 |
| 886118400000 | 238.36 |
| 886377600000 | 240.13 |
| 886464000000 | 242.72 |
| 886550400000 | 242.25 |
| 886636800000 | 243.72 |
| 886723200000 | 243.78 |
| 886982400000 | 242.81 |
| 887068800000 | 242.98 |
| 887155200000 | 242.75 |
| 887241600000 | 242.51 |
| 887328000000 | 242.67 |
| 887587200000 | 244.57 |
| 887673600000 | 246.42 |
| 887760000000 | 247.07 |
| 887846400000 | 246.06 |
| 887932800000 | 246.52 |
| 888192000000 | 249.03 |
| 888278400000 | 250.5 |
| 888364800000 | 250.86 |
| 888451200000 | 252.08 |
| 888537600000 | 253.08 |
| 888796800000 | 255.41 |
| 888883200000 | 255.44 |
| 888969600000 | 252.29 |
| 889056000000 | 248.63 |
| 889142400000 | 252.08 |
| 889401600000 | 254.98 |
| 889488000000 | 255.9 |
| 889574400000 | 257.48 |
| 889660800000 | 258.18 |
| 889747200000 | 260.36 |
| 890006400000 | 259 |
| 890092800000 | 262.06 |
| 890179200000 | 261.78 |
| 890265600000 | 263.3 |
| 890352000000 | 264.58 |
| 890611200000 | 264.12 |
| 890697600000 | 267.26 |
| 890784000000 | 269.52 |
| 890870400000 | 268.02 |
| 890956800000 | 268.07 |
| 891216000000 | 265.03 |
| 891302400000 | 266.96 |
| 891388800000 | 268.07 |
| 891475200000 | 268.28 |
| 891561600000 | 267.97 |
| 891820800000 | 270.31 |
| 891907200000 | 267.91 |
| 891993600000 | 269.55 |
| 892080000000 | 269.73 |
| 892512000000 | 272.06 |
| 892598400000 | 271.95 |
| 892684800000 | 270.58 |
| 892771200000 | 269.15 |
| 893030400000 | 271.29 |
| 893116800000 | 270.36 |
| 893203200000 | 267.85 |
| 893289600000 | 264.53 |
| 893376000000 | 263.64 |
| 893635200000 | 260.86 |
| 893721600000 | 262.69 |
| 893808000000 | 262.97 |
| 893894400000 | 268.47 |
| 894240000000 | 273.33 |
| 894326400000 | 271.58 |
| 894412800000 | 271.18 |
| 894499200000 | 267.83 |
| 894585600000 | 267.7 |
| 894844800000 | 269.11 |
| 894931200000 | 268.51 |
| 895017600000 | 269.71 |
| 895104000000 | 268.69 |
| 895190400000 | 267.27 |
| 895449600000 | 266.65 |
| 895536000000 | 269.79 |
| 895622400000 | 274.46 |
| 895795200000 | 277.86 |
| 896054400000 | 279.43 |
| 896140800000 | 279.92 |
| 896227200000 | 275.9 |
| 896313600000 | 274.02 |
| 896400000000 | 275.42 |
| 896745600000 | 277.99 |
| 896832000000 | 280.72 |
| 896918400000 | 280.68 |
| 897004800000 | 283.44 |
| 897264000000 | 285.72 |
| 897350400000 | 285.31 |
| 897436800000 | 282.87 |
| 897523200000 | 280.04 |
| 897609600000 | 277 |
| 897868800000 | 274.49 |
| 897955200000 | 277.64 |
| 898041600000 | 284.3 |
| 898128000000 | 283.61 |
| 898214400000 | 282.36 |
| 898473600000 | 280.62 |
| 898560000000 | 280.85 |
| 898646400000 | 280.53 |
| 898732800000 | 284.37 |
| 898819200000 | 282.09 |
| 899078400000 | 283.1 |
| 899164800000 | 281.17 |
| 899251200000 | 281.99 |
| 899337600000 | 283.19 |
| 899424000000 | 285.5 |
| 899683200000 | 284.86 |
| 899769600000 | 283.87 |
| 899856000000 | 283.97 |
| 899942400000 | 280.81 |
| 900028800000 | 281.39 |
| 900288000000 | 283.76 |
| 900374400000 | 283.95 |
| 900460800000 | 286.16 |
| 900547200000 | 285.89 |
| 900633600000 | 288.73 |
| 900892800000 | 289.55 |
| 900979200000 | 287.88 |
| 901065600000 | 283.13 |
| 901152000000 | 281.8 |
| 901238400000 | 281.71 |
| 901497600000 | 277.64 |
| 901584000000 | 276.17 |
| 901670400000 | 275.99 |
| 901756800000 | 274.13 |
| 901843200000 | 274.18 |
| 902102400000 | 270.87 |
| 902188800000 | 270.35 |
| 902275200000 | 266.86 |
| 902361600000 | 266.79 |
| 902448000000 | 267.88 |
| 902707200000 | 266.01 |
| 902793600000 | 258.59 |
| 902880000000 | 262.22 |
| 902966400000 | 260.62 |
| 903052800000 | 259.58 |
| 903312000000 | 258.39 |
| 903398400000 | 265.4 |
| 903484800000 | 267.58 |
| 903571200000 | 267.2 |
| 903657600000 | 260.89 |
| 903916800000 | 262.28 |
| 904003200000 | 265.77 |
| 904089600000 | 259.96 |
| 904176000000 | 257.71 |
| 904262400000 | 262.42 |
| 904521600000 | 264.07 |
| 904608000000 | 267.3 |
| 904694400000 | 273.94 |
| 904780800000 | 272.77 |
| 904867200000 | 271.87 |
| 905126400000 | 272.17 |
| 905212800000 | 274.23 |
| 905299200000 | 276.28 |
| 905385600000 | 273.72 |
| 905472000000 | 269.95 |
| 905731200000 | 277.1 |
| 905817600000 | 276.49 |
| 905904000000 | 278.47 |
| 905990400000 | 269.5 |
| 906076800000 | 266.82 |
| 906336000000 | 260.23 |
| 906422400000 | 265.32 |
| 906508800000 | 267.7 |
| 906595200000 | 266.89 |
| 906681600000 | 265.85 |
| 906940800000 | 270.9 |
| 907027200000 | 271.62 |
| 907113600000 | 267.7 |
| 907200000000 | 263.88 |
| 907286400000 | 260.78 |
| 907545600000 | 256.56 |
| 907632000000 | 261.2 |
| 907718400000 | 261.82 |
| 907804800000 | 255.39 |
| 907891200000 | 256.46 |
| 908150400000 | 261.76 |
| 908236800000 | 264.78 |
| 908323200000 | 267.52 |
| 908409600000 | 271.84 |
| 908496000000 | 275.88 |
| 908755200000 | 274.09 |
| 908841600000 | 277.89 |
| 908928000000 | 270.21 |
| 909014400000 | 271.58 |
| 909100800000 | 271.48 |
| 909360000000 | 268.07 |
| 909446400000 | 273.45 |
| 909532800000 | 266.97 |
| 909619200000 | 268.83 |
| 909705600000 | 272.92 |
| 909964800000 | 275.37 |
| 910051200000 | 272.78 |
| 910137600000 | 276.71 |
| 910224000000 | 273.96 |
| 910310400000 | 275.02 |
| 910569600000 | 273.86 |
| 910656000000 | 272.05 |
| 910742400000 | 274.05 |
| 910828800000 | 271.18 |
| 910915200000 | 272.01 |
| 911174400000 | 275.28 |
| 911260800000 | 275.3 |
| 911347200000 | 273.66 |
| 911433600000 | 277.01 |
| 911520000000 | 281.08 |
| 911779200000 | 282.29 |
| 911865600000 | 280.56 |
| 911952000000 | 279.83 |
| 912038400000 | 279.65 |
| 912124800000 | 279.16 |
| 912384000000 | 277.39 |
| 912470400000 | 273.17 |
| 912556800000 | 270.26 |
| 912643200000 | 271.51 |
| 912729600000 | 272.55 |
| 912988800000 | 271.2 |
| 913075200000 | 273.37 |
| 913161600000 | 277.03 |
| 913248000000 | 279.99 |
| 913334400000 | 279.22 |
| 913593600000 | 279.49 |
| 913680000000 | 278.29 |
| 913766400000 | 278.46 |
| 913852800000 | 282.54 |
| 913939200000 | 284.24 |
| 914198400000 | 288.38 |
| 914284800000 | 289.31 |
| 914371200000 | 292.94 |
| 914803200000 | 292.73 |
| 914889600000 | 295.3 |
| 914976000000 | 294.04 |
| 915408000000 | 299.84 |
| 915494400000 | 300.2 |
| 915580800000 | 303.41 |
| 915667200000 | 301.35 |
| 915753600000 | 300.39 |
| 916012800000 | 295.56 |
| 916099200000 | 294.73 |
| 916185600000 | 289.87 |
| 916272000000 | 291.03 |
| 916358400000 | 292.46 |
| 916617600000 | 295.76 |
| 916704000000 | 294.98 |
| 916790400000 | 295.39 |
| 916876800000 | 294.36 |
| 916963200000 | 286.17 |
| 917222400000 | 286.92 |
| 917308800000 | 291.39 |
| 917395200000 | 293.5 |
| 917481600000 | 291.92 |
| 917568000000 | 291.37 |
| 917827200000 | 292.02 |
| 917913600000 | 293.76 |
| 918000000000 | 293.25 |
| 918086400000 | 293.3 |
| 918172800000 | 289.43 |
| 918432000000 | 288.54 |
| 918518400000 | 283.68 |
| 918604800000 | 281.25 |
| 918691200000 | 280.56 |
| 918777600000 | 283.79 |
| 919036800000 | 280.99 |
| 919123200000 | 281.47 |
| 919209600000 | 280.41 |
| 919296000000 | 282.9 |
| 919382400000 | 281.68 |
| 919641600000 | 283.95 |
| 919728000000 | 284 |
| 919814400000 | 285.92 |
| 919900800000 | 286.51 |
| 919987200000 | 286.65 |
| 920246400000 | 282.54 |
| 920332800000 | 281.95 |
| 920419200000 | 278.54 |
| 920505600000 | 277.21 |
| 920592000000 | 280.54 |
| 920851200000 | 280.72 |
| 920937600000 | 280.08 |
| 921024000000 | 280.9 |
| 921110400000 | 282.9 |
| 921196800000 | 282.08 |
| 921456000000 | 281.52 |
| 921542400000 | 285.08 |
| 921628800000 | 281.2 |
| 921715200000 | 278.14 |
| 921801600000 | 279.51 |
| 922060800000 | 279.23 |
| 922147200000 | 276.82 |
| 922233600000 | 276.23 |
| 922320000000 | 278.86 |
| 922406400000 | 275.65 |
| 922665600000 | 276.33 |
| 922752000000 | 275.21 |
| 922838400000 | 277.74 |
| 922924800000 | 277.94 |
| 923356800000 | 280.81 |
| 923443200000 | 283.37 |
| 923529600000 | 285.61 |
| 923616000000 | 288.14 |
| 923875200000 | 289.37 |
| 923961600000 | 293.57 |
| 924048000000 | 295.1 |
| 924134400000 | 292.05 |
| 924220800000 | 289.86 |
| 924480000000 | 292.47 |
| 924566400000 | 286.02 |
| 924652800000 | 289.28 |
| 924739200000 | 292.94 |
| 924825600000 | 291.75 |
| 925084800000 | 289.91 |
| 925171200000 | 294.51 |
| 925257600000 | 295.25 |
| 925344000000 | 291.88 |
| 925430400000 | 292.53 |
| 925689600000 | 293.55 |
| 925776000000 | 297.17 |
| 925862400000 | 296.04 |
| 925948800000 | 295.58 |
| 926035200000 | 292.93 |
| 926294400000 | 292.38 |
| 926380800000 | 292.06 |
| 926467200000 | 290.89 |
| 926553600000 | 292 |
| 926640000000 | 289.68 |
| 926899200000 | 285.84 |
| 926985600000 | 288.19 |
| 927072000000 | 289.95 |
| 927158400000 | 289.58 |
| 927244800000 | 287.83 |
| 927590400000 | 284.71 |
| 927676800000 | 282.59 |
| 927763200000 | 281.03 |
| 927849600000 | 280.99 |
| 928108800000 | 281.89 |
| 928195200000 | 282.74 |
| 928281600000 | 281.75 |
| 928368000000 | 282.35 |
| 928454400000 | 284.42 |
| 928713600000 | 283.83 |
| 928800000000 | 286.13 |
| 928886400000 | 288.28 |
| 928972800000 | 285.74 |
| 929059200000 | 288.85 |
| 929318400000 | 285.98 |
| 929404800000 | 282.73 |
| 929491200000 | 280.22 |
| 929577600000 | 281.55 |
| 929664000000 | 284.25 |
| 929923200000 | 284.84 |
| 930009600000 | 282.51 |
| 930096000000 | 280.06 |
| 930182400000 | 280.12 |
| 930268800000 | 280.89 |
| 930528000000 | 281.23 |
| 930614400000 | 279.61 |
| 930700800000 | 281.53 |
| 930787200000 | 282.22 |
| 930873600000 | 283.2 |
| 931132800000 | 283.98 |
| 931219200000 | 283.02 |
| 931305600000 | 283.54 |
| 931392000000 | 283.87 |
| 931478400000 | 281.46 |
| 931737600000 | 280.67 |
| 931824000000 | 277.7 |
| 931910400000 | 279.36 |
| 931996800000 | 279.85 |
| 932083200000 | 280.53 |
| 932342400000 | 282.43 |
| 932428800000 | 280.51 |
| 932515200000 | 280.48 |
| 932601600000 | 279.15 |
| 932688000000 | 277.26 |
| 932947200000 | 278.02 |
| 933033600000 | 279.7 |
| 933120000000 | 281.33 |
| 933206400000 | 277.34 |
| 933292800000 | 279.67 |
| 933552000000 | 278.52 |
| 933638400000 | 277.92 |
| 933724800000 | 279.77 |
| 933811200000 | 275.07 |
| 933897600000 | 275.24 |
| 934156800000 | 276.61 |
| 934243200000 | 272.13 |
| 934329600000 | 273.61 |
| 934416000000 | 276.06 |
| 934502400000 | 276.28 |
| 934761600000 | 279.05 |
| 934848000000 | 279.33 |
| 934934400000 | 279.15 |
| 935020800000 | 279.6 |
| 935107200000 | 281.99 |
| 935366400000 | 280.81 |
| 935452800000 | 281.4 |
| 935539200000 | 280.19 |
| 935625600000 | 285.01 |
| 935712000000 | 289.83 |
| 935971200000 | 294.05 |
| 936057600000 | 298.96 |
| 936144000000 | 300.87 |
| 936230400000 | 300.06 |
| 936316800000 | 303.55 |
| 936576000000 | 305.05 |
| 936662400000 | 303.85 |
| 936748800000 | 304.98 |
| 936835200000 | 305.82 |
| 936921600000 | 302.16 |
| 937180800000 | 301.13 |
| 937267200000 | 298.75 |
| 937353600000 | 296.01 |
| 937440000000 | 293.18 |
| 937526400000 | 292.23 |
| 937785600000 | 288.63 |
| 937872000000 | 286.8 |
| 937958400000 | 281.16 |
| 938044800000 | 283.58 |
| 938131200000 | 279.74 |
| 938390400000 | 283.58 |
| 938476800000 | 283.16 |
| 938563200000 | 284.7 |
| 938649600000 | 285.59 |
| 938736000000 | 283.17 |
| 938995200000 | 286.88 |
| 939081600000 | 288.26 |
| 939168000000 | 286.88 |
| 939254400000 | 290.59 |
| 939340800000 | 288.54 |
| 939600000000 | 289.26 |
| 939686400000 | 289.99 |
| 939772800000 | 287.18 |
| 939859200000 | 285.78 |
| 939945600000 | 284.14 |
| 940204800000 | 278.78 |
| 940291200000 | 282.48 |
| 940377600000 | 279.99 |
| 940464000000 | 281.4 |
| 940550400000 | 281.95 |
| 940809600000 | 281.36 |
| 940896000000 | 281.54 |
| 940982400000 | 279.47 |
| 941068800000 | 282.7 |
| 941155200000 | 287.03 |
| 941414400000 | 287.38 |
| 941500800000 | 287.55 |
| 941587200000 | 286.7 |
| 941673600000 | 285.23 |
| 941760000000 | 288.98 |
| 942019200000 | 286.41 |
| 942105600000 | 285.3 |
| 942192000000 | 287.94 |
| 942278400000 | 289.67 |
| 942364800000 | 290.44 |
| 942624000000 | 292.78 |
| 942710400000 | 293.35 |
| 942796800000 | 293.19 |
| 942883200000 | 288.32 |
| 942969600000 | 282.41 |
| 943228800000 | 282.23 |
| 943315200000 | 281.23 |
| 943401600000 | 280.41 |
| 943488000000 | 283.53 |
| 943574400000 | 284.93 |
| 943833600000 | 282.67 |
| 943920000000 | 279.92 |
| 944006400000 | 283.11 |
| 944092800000 | 282.85 |
| 944179200000 | 286.32 |
| 944438400000 | 289.67 |
| 944524800000 | 290.68 |
| 944611200000 | 291.94 |
| 944697600000 | 288.59 |
| 944784000000 | 286.71 |
| 945043200000 | 285.65 |
| 945129600000 | 285.81 |
| 945216000000 | 283.02 |
| 945302400000 | 284.03 |
| 945388800000 | 282.39 |
| 945648000000 | 285.22 |
| 945734400000 | 287.31 |
| 945820800000 | 291.44 |
| 945907200000 | 295.6 |
| 945993600000 | 300.36 |
| 946252800000 | 300.52 |
| 946339200000 | 301.18 |
| 946425600000 | 300.43 |
| 946512000000 | 305.45 |
| 946857600000 | 310.07 |
| 946944000000 | 298.28 |
| 947030400000 | 292.17 |
| 947116800000 | 291.36 |
| 947203200000 | 296.52 |
| 947462400000 | 295.06 |
| 947548800000 | 293.73 |
| 947635200000 | 290.83 |
| 947721600000 | 287.48 |
| 947808000000 | 287.32 |
| 948067200000 | 288.94 |
| 948153600000 | 284.17 |
| 948240000000 | 281.36 |
| 948326400000 | 283.08 |
| 948412800000 | 280.17 |
| 948672000000 | 280.11 |
| 948758400000 | 275.06 |
| 948844800000 | 277.5 |
| 948931200000 | 271.65 |
| 949017600000 | 265.04 |
| 949276800000 | 259.67 |
| 949363200000 | 261.27 |
| 949449600000 | 262.76 |
| 949536000000 | 269.73 |
| 949622400000 | 270.49 |
| 949881600000 | 263.61 |
| 949968000000 | 262.32 |
| 950054400000 | 258.37 |
| 950140800000 | 253.12 |
| 950227200000 | 256.46 |
| 950486400000 | 255.61 |
| 950572800000 | 252.98 |
| 950659200000 | 255.13 |
| 950745600000 | 257.43 |
| 950832000000 | 252.41 |
| 951091200000 | 251.35 |
| 951177600000 | 251.33 |
| 951264000000 | 253.15 |
| 951350400000 | 255.17 |
| 951436800000 | 255.89 |
| 951696000000 | 253.31 |
| 951782400000 | 255.77 |
| 951868800000 | 261.43 |
| 951955200000 | 262.5 |
| 952041600000 | 263.35 |
| 952300800000 | 261.45 |
| 952387200000 | 254.94 |
| 952473600000 | 250.88 |
| 952560000000 | 252.43 |
| 952646400000 | 252.28 |
| 952905600000 | 248.46 |
| 952992000000 | 252.72 |
| 953078400000 | 251.2 |
| 953164800000 | 257.98 |
| 953251200000 | 257.6 |
| 953510400000 | 255.28 |
| 953596800000 | 253.43 |
| 953683200000 | 256.45 |
| 953769600000 | 250.3 |
| 953856000000 | 255.62 |
| 954115200000 | 254.43 |
| 954201600000 | 255.06 |
| 954288000000 | 248.03 |
| 954374400000 | 244.62 |
| 954460800000 | 242.99 |
| 954720000000 | 240.29 |
| 954806400000 | 241.53 |
| 954892800000 | 236.85 |
| 954979200000 | 240.95 |
| 955065600000 | 244.44 |
| 955324800000 | 244.43 |
| 955411200000 | 241.62 |
| 955497600000 | 242.13 |
| 955584000000 | 241.14 |
| 955670400000 | 238.52 |
| 955929600000 | 231.83 |
| 956016000000 | 233.12 |
| 956102400000 | 232.99 |
| 956188800000 | 236.43 |
| 956620800000 | 233.74 |
| 956707200000 | 234.62 |
| 956793600000 | 229.16 |
| 956880000000 | 231.45 |
| 957225600000 | 233.79 |
| 957312000000 | 226.81 |
| 957398400000 | 225.63 |
| 957484800000 | 227.38 |
| 957744000000 | 227.02 |
| 957830400000 | 226.1 |
| 957916800000 | 224.26 |
| 958003200000 | 227.12 |
| 958089600000 | 234.13 |
| 958348800000 | 232.9 |
| 958435200000 | 231.67 |
| 958521600000 | 226.41 |
| 958608000000 | 228.06 |
| 958694400000 | 225.15 |
| 958953600000 | 225.51 |
| 959040000000 | 227.95 |
| 959126400000 | 226.11 |
| 959212800000 | 226.95 |
| 959299200000 | 228.99 |
| 959558400000 | 230.32 |
| 959644800000 | 235.77 |
| 959731200000 | 237.2 |
| 959817600000 | 235.03 |
| 959904000000 | 242.7 |
| 960163200000 | 243.94 |
| 960249600000 | 245.02 |
| 960336000000 | 244.9 |
| 960422400000 | 242.39 |
| 960508800000 | 241.56 |
| 960768000000 | 240.81 |
| 960854400000 | 240.75 |
| 960940800000 | 240.61 |
| 961027200000 | 240.44 |
| 961113600000 | 241.27 |
| 961372800000 | 239.54 |
| 961459200000 | 239.29 |
| 961545600000 | 232.61 |
| 961632000000 | 231.63 |
| 961718400000 | 230.81 |
| 961977600000 | 229.81 |
| 962064000000 | 231.66 |
| 962150400000 | 232.23 |
| 962236800000 | 231.3 |
| 962323200000 | 231.9 |
| 962582400000 | 233.68 |
| 962668800000 | 234.98 |
| 962755200000 | 234.89 |
| 962841600000 | 233.26 |
| 962928000000 | 234.09 |
| 963187200000 | 234.02 |
| 963273600000 | 234.13 |
| 963360000000 | 235.09 |
| 963446400000 | 232.57 |
| 963532800000 | 233.42 |
| 963792000000 | 234.44 |
| 963878400000 | 230.56 |
| 963964800000 | 229.45 |
| 964051200000 | 233.22 |
| 964137600000 | 232.87 |
| 964396800000 | 232.62 |
| 964483200000 | 232.88 |
| 964569600000 | 233.91 |
| 964656000000 | 232.15 |
| 964742400000 | 230.53 |
| 965001600000 | 232.18 |
| 965088000000 | 230.91 |
| 965174400000 | 233.06 |
| 965260800000 | 227.64 |
| 965347200000 | 229.65 |
| 965606400000 | 231.79 |
| 965692800000 | 230.01 |
| 965779200000 | 227.18 |
| 965865600000 | 226.98 |
| 965952000000 | 226.21 |
| 966211200000 | 228.18 |
| 966297600000 | 229.63 |
| 966384000000 | 230.52 |
| 966470400000 | 228.86 |
| 966556800000 | 226.4 |
| 966816000000 | 226.48 |
| 966902400000 | 223.92 |
| 966988800000 | 226.03 |
| 967075200000 | 223.09 |
| 967161600000 | 222.72 |
| 967420800000 | 223.72 |
| 967507200000 | 220.99 |
| 967593600000 | 220.8 |
| 967680000000 | 222.59 |
| 967766400000 | 227.62 |
| 968025600000 | 228.32 |
| 968112000000 | 225.22 |
| 968198400000 | 221.1 |
| 968284800000 | 221.61 |
| 968371200000 | 217.94 |
| 968630400000 | 214.82 |
| 968716800000 | 215.98 |
| 968803200000 | 215.33 |
| 968889600000 | 216.83 |
| 968976000000 | 212.35 |
| 969235200000 | 212.14 |
| 969321600000 | 213.98 |
| 969408000000 | 212.83 |
| 969494400000 | 214.57 |
| 969580800000 | 219.82 |
| 969840000000 | 222.05 |
| 969926400000 | 223.51 |
| 970012800000 | 225.34 |
| 970099200000 | 223.83 |
| 970185600000 | 224.5 |
| 970444800000 | 222.01 |
| 970531200000 | 219.06 |
| 970617600000 | 218.03 |
| 970704000000 | 218.13 |
| 970790400000 | 217.63 |
| 971049600000 | 216.18 |
| 971136000000 | 217.19 |
| 971222400000 | 213.01 |
| 971308800000 | 211.65 |
| 971395200000 | 209.66 |
| 971654400000 | 210.86 |
| 971740800000 | 210.06 |
| 971827200000 | 208.39 |
| 971913600000 | 209.54 |
| 972000000000 | 211.19 |
| 972259200000 | 210.13 |
| 972345600000 | 209.8 |
| 972432000000 | 207.95 |
| 972518400000 | 209.03 |
| 972604800000 | 212.52 |
| 972864000000 | 214.05 |
| 972950400000 | 216.68 |
| 973036800000 | 220.42 |
| 973123200000 | 220.53 |
| 973209600000 | 223.57 |
| 973468800000 | 220.07 |
| 973555200000 | 219.87 |
| 973641600000 | 217.21 |
| 973728000000 | 219.63 |
| 973814400000 | 218.43 |
| 974073600000 | 214.34 |
| 974160000000 | 216.93 |
| 974246400000 | 217.07 |
| 974332800000 | 215.9 |
| 974419200000 | 213.49 |
| 974678400000 | 210.42 |
| 974764800000 | 211.73 |
| 974851200000 | 209.14 |
| 974937600000 | 207.55 |
| 975024000000 | 209.8 |
| 975283200000 | 212.86 |
| 975369600000 | 212.9 |
| 975456000000 | 214.86 |
| 975542400000 | 216.6 |
| 975628800000 | 216.58 |
| 975888000000 | 216.22 |
| 975974400000 | 215.61 |
| 976060800000 | 213.48 |
| 976147200000 | 214.53 |
| 976233600000 | 212.56 |
| 976492800000 | 212.33 |
| 976579200000 | 211.7 |
| 976665600000 | 211.55 |
| 976752000000 | 213.98 |
| 976838400000 | 212.82 |
| 977097600000 | 214.19 |
| 977184000000 | 213.22 |
| 977270400000 | 214.04 |
| 977356800000 | 214.26 |
| 977443200000 | 217.14 |
| 977875200000 | 221.1 |
| 977961600000 | 221.46 |
| 978048000000 | 222.77 |
| 978393600000 | 225.14 |
| 978480000000 | 222.76 |
| 978566400000 | 225.62 |
| 978652800000 | 225.04 |
| 978912000000 | 224.41 |
| 978998400000 | 220.39 |
| 979084800000 | 222.79 |
| 979171200000 | 223.5 |
| 979257600000 | 219.84 |
| 979516800000 | 217.04 |
| 979603200000 | 213.17 |
| 979689600000 | 215.01 |
| 979776000000 | 216.29 |
| 979862400000 | 215.14 |
| 980121600000 | 216.52 |
| 980208000000 | 216.65 |
| 980294400000 | 214.86 |
| 980380800000 | 217.39 |
| 980467200000 | 218.88 |
| 980726400000 | 218.69 |
| 980812800000 | 221.68 |
| 980899200000 | 222.6 |
| 980985600000 | 226.27 |
| 981072000000 | 225.26 |
| 981331200000 | 226.85 |
| 981417600000 | 224.5 |
| 981504000000 | 225.84 |
| 981590400000 | 222.84 |
| 981676800000 | 222.45 |
| 981936000000 | 226.16 |
| 982022400000 | 224.78 |
| 982108800000 | 224.8 |
| 982195200000 | 222.92 |
| 982281600000 | 222.39 |
| 982540800000 | 223.58 |
| 982627200000 | 220.47 |
| 982713600000 | 221.04 |
| 982800000000 | 220.63 |
| 982886400000 | 222.28 |
| 983145600000 | 219.88 |
| 983232000000 | 219.88 |
| 983318400000 | 221.46 |
| 983404800000 | 220.97 |
| 983491200000 | 221.47 |
| 983750400000 | 221.19 |
| 983836800000 | 221.7 |
| 983923200000 | 220.89 |
| 984009600000 | 218.79 |
| 984096000000 | 217.96 |
| 984355200000 | 215.72 |
| 984441600000 | 211.37 |
| 984528000000 | 206.65 |
| 984614400000 | 205.48 |
| 984700800000 | 203.01 |
| 984960000000 | 201.8 |
| 985046400000 | 204.97 |
| 985132800000 | 201.33 |
| 985219200000 | 196.68 |
| 985305600000 | 199.34 |
| 985564800000 | 205.32 |
| 985651200000 | 207.15 |
| 985737600000 | 205.23 |
| 985824000000 | 205.03 |
| 985910400000 | 205.29 |
| 986169600000 | 204.79 |
| 986256000000 | 205.13 |
| 986342400000 | 205.7 |
| 986428800000 | 206.79 |
| 986515200000 | 208.18 |
| 986774400000 | 210.31 |
| 986860800000 | 208.57 |
| 986947200000 | 209.36 |
| 987033600000 | 209.7 |
| 987465600000 | 208.49 |
| 987552000000 | 211.86 |
| 987638400000 | 211.63 |
| 987724800000 | 212.25 |
| 987984000000 | 210.55 |
| 988070400000 | 210.53 |
| 988156800000 | 210.01 |
| 988243200000 | 212.81 |
| 988329600000 | 213.24 |
| 988588800000 | 211.75 |
| 988761600000 | 212.43 |
| 988848000000 | 210.45 |
| 988934400000 | 212.39 |
| 989193600000 | 211.63 |
| 989280000000 | 211.26 |
| 989366400000 | 211.78 |
| 989452800000 | 213.54 |
| 989539200000 | 212.25 |
| 989798400000 | 209.12 |
| 989884800000 | 211.05 |
| 989971200000 | 212.71 |
| 990057600000 | 213.83 |
| 990144000000 | 215.24 |
| 990403200000 | 215.02 |
| 990489600000 | 212.68 |
| 990576000000 | 211.65 |
| 990662400000 | 211.96 |
| 990748800000 | 211.92 |
| 991008000000 | 212.38 |
| 991094400000 | 212.57 |
| 991180800000 | 212.24 |
| 991267200000 | 209.87 |
| 991353600000 | 209.61 |
| 991612800000 | 209.93 |
| 991699200000 | 211.91 |
| 991785600000 | 209.9 |
| 991872000000 | 209.75 |
| 991958400000 | 208.96 |
| 992217600000 | 206.88 |
| 992304000000 | 207.01 |
| 992390400000 | 208.74 |
| 992476800000 | 209.03 |
| 992563200000 | 205.82 |
| 992822400000 | 203.89 |
| 992908800000 | 203.29 |
| 992995200000 | 203.25 |
| 993081600000 | 204.79 |
| 993168000000 | 206.21 |
| 993427200000 | 207.84 |
| 993513600000 | 207.75 |
| 993600000000 | 209.15 |
| 993686400000 | 207.41 |
| 993772800000 | 207.93 |
| 994032000000 | 208.46 |
| 994118400000 | 207.16 |
| 994204800000 | 206.01 |
| 994291200000 | 203.71 |
| 994377600000 | 205.2 |
| 994636800000 | 203.81 |
| 994723200000 | 204.36 |
| 994809600000 | 205.33 |
| 994896000000 | 205.06 |
| 994982400000 | 204.03 |
| 995241600000 | 203.32 |
| 995328000000 | 204.14 |
| 995414400000 | 207.32 |
| 995500800000 | 209.1 |
| 995587200000 | 207.88 |
| 995846400000 | 208 |
| 995932800000 | 207.05 |
| 996019200000 | 204.73 |
| 996105600000 | 203.6 |
| 996192000000 | 205.13 |
| 996451200000 | 206.03 |
| 996537600000 | 207.95 |
| 996624000000 | 209.89 |
| 996710400000 | 209.44 |
| 996796800000 | 209.42 |
| 997056000000 | 209.02 |
| 997142400000 | 207.27 |
| 997228800000 | 206.63 |
| 997315200000 | 207.07 |
| 997401600000 | 207.49 |
| 997660800000 | 208.72 |
| 997747200000 | 210.69 |
| 997833600000 | 211.77 |
| 997920000000 | 211.02 |
| 998006400000 | 210 |
| 998265600000 | 209.69 |
| 998352000000 | 211.7 |
| 998438400000 | 211.96 |
| 998524800000 | 212.68 |
| 998611200000 | 213.57 |
| 998870400000 | 213.53 |
| 998956800000 | 212.18 |
| 999043200000 | 211.91 |
| 999129600000 | 211.16 |
| 999216000000 | 209.61 |
| 999475200000 | 207.34 |
| 999561600000 | 204.34 |
| 999648000000 | 202.35 |
| 999734400000 | 200.08 |
| 999820800000 | 199.08 |
| 1000080000000 | 195.45 |
| 1000166400000 | 186.54 |
| 1000252800000 | 187.44 |
| 1000339200000 | 189.69 |
| 1000425600000 | 185.88 |
| 1000684800000 | 186.51 |
| 1000771200000 | 183.54 |
| 1000857600000 | 184.22 |
| 1000944000000 | 178.1 |
| 1001030400000 | 173.34 |
| 1001289600000 | 179.7 |
| 1001376000000 | 182.5 |
| 1001462400000 | 185.33 |
| 1001548800000 | 185.98 |
| 1001635200000 | 190.24 |
| 1001894400000 | 190.46 |
| 1001980800000 | 191.23 |
| 1002067200000 | 193.48 |
| 1002153600000 | 198.42 |
| 1002240000000 | 197.63 |
| 1002499200000 | 195.51 |
| 1002585600000 | 194.89 |
| 1002672000000 | 196.25 |
| 1002758400000 | 195.71 |
| 1002844800000 | 199.22 |
| 1003104000000 | 194.55 |
| 1003190400000 | 195.27 |
| 1003276800000 | 197.18 |
| 1003363200000 | 195.87 |
| 1003449600000 | 193.29 |
| 1003708800000 | 192.97 |
| 1003795200000 | 193.69 |
| 1003881600000 | 194.52 |
| 1003968000000 | 193.42 |
| 1004054400000 | 195.61 |
| 1004313600000 | 194.55 |
| 1004400000000 | 192.39 |
| 1004486400000 | 193.67 |
| 1004572800000 | 194.39 |
| 1004659200000 | 194.74 |
| 1004918400000 | 196.59 |
| 1005004800000 | 197.79 |
| 1005091200000 | 198.61 |
| 1005177600000 | 200.33 |
| 1005264000000 | 199.36 |
| 1005523200000 | 196.01 |
| 1005609600000 | 198.27 |
| 1005696000000 | 199.19 |
| 1005782400000 | 199.16 |
| 1005868800000 | 200.26 |
| 1006128000000 | 201.81 |
| 1006214400000 | 201.12 |
| 1006300800000 | 201.72 |
| 1006387200000 | 201.42 |
| 1006473600000 | 201.47 |
| 1006732800000 | 203.56 |
| 1006819200000 | 201.7 |
| 1006905600000 | 201.48 |
| 1006992000000 | 203.04 |
| 1007078400000 | 204.7 |
| 1007337600000 | 203.95 |
| 1007424000000 | 205.86 |
| 1007510400000 | 207.51 |
| 1007596800000 | 210.97 |
| 1007683200000 | 208.79 |
| 1007942400000 | 205.82 |
| 1008028800000 | 205.62 |
| 1008115200000 | 204.69 |
| 1008201600000 | 202.73 |
| 1008288000000 | 202.89 |
| 1008547200000 | 205.69 |
| 1008633600000 | 205.39 |
| 1008720000000 | 204.01 |
| 1008806400000 | 203.17 |
| 1008892800000 | 204.45 |
| 1009152000000 | 204.81 |
| 1009411200000 | 207.53 |
| 1009497600000 | 207.84 |
| 1009929600000 | 210.42 |
| 1010016000000 | 211.37 |
| 1010102400000 | 211.84 |
| 1010361600000 | 209.32 |
| 1010448000000 | 206.34 |
| 1010534400000 | 203.68 |
| 1010620800000 | 203.72 |
| 1010707200000 | 206.28 |
| 1010966400000 | 204.13 |
| 1011052800000 | 203.56 |
| 1011139200000 | 201.62 |
| 1011225600000 | 202.29 |
| 1011312000000 | 201.6 |
| 1011571200000 | 201.4 |
| 1011657600000 | 201.73 |
| 1011744000000 | 200.14 |
| 1011830400000 | 201 |
| 1011916800000 | 197.36 |
| 1012176000000 | 198.09 |
| 1012262400000 | 196.88 |
| 1012348800000 | 196 |
| 1012435200000 | 198.19 |
| 1012521600000 | 198.9 |
| 1012780800000 | 199.41 |
| 1012867200000 | 197.09 |
| 1012953600000 | 195.85 |
| 1013040000000 | 196.63 |
| 1013126400000 | 196.32 |
| 1013385600000 | 199.66 |
| 1013472000000 | 199.86 |
| 1013558400000 | 199.19 |
| 1013644800000 | 201.53 |
| 1013731200000 | 200.86 |
| 1013990400000 | 198.81 |
| 1014076800000 | 197.6 |
| 1014163200000 | 196.02 |
| 1014249600000 | 196.4 |
| 1014336000000 | 196.66 |
| 1014595200000 | 195.81 |
| 1014681600000 | 194.43 |
| 1014768000000 | 195.94 |
| 1014854400000 | 197.02 |
| 1014940800000 | 199.67 |
| 1015200000000 | 202.65 |
| 1015286400000 | 202.41 |
| 1015372800000 | 201.58 |
| 1015459200000 | 202.44 |
| 1015545600000 | 199.92 |
| 1015804800000 | 200.5 |
| 1015891200000 | 198.76 |
| 1015977600000 | 198.56 |
| 1016064000000 | 199.74 |
| 1016150400000 | 201.92 |
| 1016409600000 | 204.24 |
| 1016496000000 | 202.79 |
| 1016582400000 | 203.97 |
| 1016668800000 | 204.71 |
| 1016755200000 | 206.46 |
| 1017014400000 | 206.27 |
| 1017100800000 | 207.62 |
| 1017187200000 | 207.01 |
| 1017273600000 | 207.61 |
| 1017705600000 | 209.59 |
| 1017792000000 | 209.31 |
| 1017878400000 | 207.29 |
| 1017964800000 | 206.41 |
| 1018224000000 | 204.92 |
| 1018310400000 | 206.21 |
| 1018396800000 | 209.15 |
| 1018483200000 | 208.31 |
| 1018569600000 | 208.4 |
| 1018828800000 | 208.64 |
| 1018915200000 | 209.52 |
| 1019001600000 | 209.52 |
| 1019088000000 | 209.46 |
| 1019174400000 | 210.64 |
| 1019433600000 | 210.27 |
| 1019520000000 | 210.1 |
| 1019606400000 | 209.48 |
| 1019692800000 | 209.05 |
| 1019779200000 | 209.45 |
| 1020038400000 | 208.32 |
| 1020124800000 | 209.16 |
| 1020297600000 | 208.66 |
| 1020384000000 | 211.08 |
| 1020643200000 | 210.67 |
| 1020729600000 | 207.69 |
| 1020816000000 | 208.84 |
| 1020902400000 | 208.32 |
| 1020988800000 | 208.57 |
| 1021248000000 | 210.04 |
| 1021334400000 | 210.23 |
| 1021420800000 | 210.67 |
| 1021507200000 | 209.91 |
| 1021593600000 | 210.26 |
| 1021852800000 | 209.93 |
| 1021939200000 | 209.21 |
| 1022025600000 | 207.52 |
| 1022112000000 | 207.69 |
| 1022198400000 | 207.88 |
| 1022457600000 | 208.24 |
| 1022544000000 | 208.52 |
| 1022630400000 | 209.65 |
| 1022716800000 | 209.29 |
| 1022803200000 | 208.86 |
| 1023062400000 | 209.57 |
| 1023148800000 | 207.8 |
| 1023235200000 | 206.47 |
| 1023321600000 | 209.31 |
| 1023408000000 | 208.12 |
| 1023667200000 | 207.25 |
| 1023753600000 | 211.04 |
| 1023840000000 | 208.19 |
| 1023926400000 | 207.82 |
| 1024012800000 | 200.76 |
| 1024272000000 | 205.38 |
| 1024358400000 | 207.22 |
| 1024444800000 | 206.26 |
| 1024531200000 | 203.7 |
| 1024617600000 | 202.16 |
| 1024876800000 | 198.93 |
| 1024963200000 | 202.1 |
| 1025049600000 | 202.76 |
| 1025136000000 | 203.22 |
| 1025222400000 | 208.08 |
| 1025481600000 | 209.57 |
| 1025568000000 | 202.75 |
| 1025654400000 | 195.85 |
| 1025740800000 | 198.73 |
| 1025827200000 | 202.6 |
| 1026086400000 | 204.24 |
| 1026172800000 | 202.36 |
| 1026259200000 | 196.35 |
| 1026345600000 | 188.54 |
| 1026432000000 | 188.1 |
| 1026691200000 | 182.76 |
| 1026777600000 | 180.58 |
| 1026864000000 | 185.98 |
| 1026950400000 | 189.71 |
| 1027036800000 | 185.35 |
| 1027296000000 | 176.21 |
| 1027382400000 | 170.5 |
| 1027468800000 | 166.6 |
| 1027555200000 | 175.79 |
| 1027641600000 | 171.72 |
| 1027900800000 | 178.71 |
| 1027987200000 | 180.05 |
| 1028073600000 | 180.22 |
| 1028160000000 | 173.4 |
| 1028246400000 | 175.93 |
| 1028505600000 | 167.26 |
| 1028592000000 | 169.7 |
| 1028678400000 | 170.1 |
| 1028764800000 | 172.41 |
| 1028851200000 | 174.96 |
| 1029110400000 | 173.72 |
| 1029196800000 | 176.01 |
| 1029283200000 | 174.31 |
| 1029369600000 | 180.95 |
| 1029456000000 | 181.63 |
| 1029715200000 | 183.47 |
| 1029801600000 | 181.44 |
| 1029888000000 | 183.19 |
| 1029974400000 | 184.9 |
| 1030060800000 | 183.26 |
| 1030320000000 | 181.51 |
| 1030406400000 | 185.73 |
| 1030492800000 | 180.15 |
| 1030579200000 | 178.77 |
| 1030665600000 | 180.82 |
| 1030924800000 | 179.06 |
| 1031011200000 | 176.3 |
| 1031097600000 | 178.15 |
| 1031184000000 | 177.08 |
| 1031270400000 | 179.91 |
| 1031529600000 | 178.31 |
| 1031616000000 | 182.97 |
| 1031702400000 | 184.47 |
| 1031788800000 | 181.91 |
| 1031875200000 | 179.26 |
| 1032134400000 | 179.56 |
| 1032220800000 | 177.96 |
| 1032307200000 | 174.18 |
| 1032393600000 | 173.63 |
| 1032480000000 | 172.41 |
| 1032739200000 | 166.21 |
| 1032825600000 | 163.44 |
| 1032912000000 | 165.48 |
| 1032998400000 | 170.28 |
| 1033084800000 | 170.58 |
| 1033344000000 | 166.45 |
| 1033430400000 | 165.8 |
| 1033516800000 | 168 |
| 1033603200000 | 163.65 |
| 1033689600000 | 162.61 |
| 1033948800000 | 159.58 |
| 1034035200000 | 156.11 |
| 1034121600000 | 159.27 |
| 1034208000000 | 160.53 |
| 1034294400000 | 168.86 |
| 1034553600000 | 165.65 |
| 1034640000000 | 172.1 |
| 1034726400000 | 172.06 |
| 1034812800000 | 174.13 |
| 1034899200000 | 174.16 |
| 1035158400000 | 175.16 |
| 1035244800000 | 175.71 |
| 1035331200000 | 171.5 |
| 1035417600000 | 174.28 |
| 1035504000000 | 172.86 |
| 1035763200000 | 176.02 |
| 1035849600000 | 172 |
| 1035936000000 | 173.54 |
| 1036022400000 | 178.27 |
| 1036108800000 | 178.13 |
| 1036368000000 | 182.55 |
| 1036454400000 | 182.3 |
| 1036540800000 | 180.2 |
| 1036627200000 | 180.26 |
| 1036713600000 | 179.05 |
| 1036972800000 | 178.18 |
| 1037059200000 | 180.78 |
| 1037145600000 | 178.88 |
| 1037232000000 | 180.98 |
| 1037318400000 | 181.59 |
| 1037577600000 | 182.52 |
| 1037664000000 | 180.32 |
| 1037750400000 | 178.87 |
| 1037836800000 | 183.16 |
| 1037923200000 | 182.04 |
| 1038182400000 | 179.24 |
| 1038268800000 | 176.61 |
| 1038355200000 | 179.95 |
| 1038441600000 | 179.46 |
| 1038528000000 | 180.03 |
| 1038787200000 | 179.67 |
| 1038873600000 | 176.7 |
| 1038960000000 | 177.11 |
| 1039046400000 | 175.7 |
| 1039132800000 | 174.76 |
| 1039392000000 | 172.27 |
| 1039478400000 | 171.81 |
| 1039564800000 | 175.02 |
| 1039651200000 | 174.38 |
| 1039737600000 | 172.48 |
| 1039996800000 | 175.68 |
| 1040083200000 | 171.33 |
| 1040169600000 | 169.05 |
| 1040256000000 | 169.97 |
| 1040342400000 | 170.41 |
| 1040601600000 | 171.4 |
| 1040947200000 | 169.63 |
| 1041206400000 | 173.27 |
| 1041465600000 | 177.58 |
| 1041552000000 | 176.31 |
| 1041811200000 | 177.8 |
| 1041897600000 | 176.87 |
| 1041984000000 | 173.34 |
| 1042070400000 | 174.25 |
| 1042156800000 | 174.87 |
| 1042416000000 | 173.63 |
| 1042502400000 | 172.28 |
| 1042588800000 | 167.49 |
| 1042675200000 | 169.89 |
| 1042761600000 | 169.05 |
| 1043020800000 | 169.32 |
| 1043107200000 | 168.1 |
| 1043193600000 | 165.42 |
| 1043280000000 | 164.66 |
| 1043366400000 | 165.38 |
| 1043625600000 | 159.25 |
| 1043712000000 | 160.54 |
| 1043798400000 | 161.59 |
| 1043884800000 | 166.08 |
| 1043971200000 | 165.21 |
| 1044230400000 | 168.05 |
| 1044316800000 | 164.32 |
| 1044403200000 | 167.1 |
| 1044489600000 | 166.84 |
| 1044576000000 | 165.07 |
| 1044835200000 | 163.42 |
| 1044921600000 | 165.15 |
| 1045008000000 | 160.84 |
| 1045094400000 | 160.91 |
| 1045180800000 | 161.49 |
| 1045440000000 | 163.2 |
| 1045526400000 | 163.75 |
| 1045612800000 | 161.9 |
| 1045699200000 | 161.7 |
| 1045785600000 | 161.75 |
| 1046044800000 | 155.43 |
| 1046131200000 | 150.48 |
| 1046217600000 | 149.54 |
| 1046304000000 | 150.9 |
| 1046390400000 | 152.46 |
| 1046649600000 | 154.08 |
| 1046736000000 | 151.79 |
| 1046822400000 | 151.54 |
| 1046908800000 | 150.64 |
| 1046995200000 | 147.02 |
| 1047254400000 | 144.3 |
| 1047340800000 | 146.01 |
| 1047427200000 | 142.77 |
| 1047513600000 | 147.55 |
| 1047600000000 | 150.96 |
| 1047859200000 | 152.7 |
| 1047945600000 | 154.21 |
| 1048032000000 | 155.38 |
| 1048118400000 | 155.44 |
| 1048204800000 | 156.99 |
| 1048464000000 | 153.91 |
| 1048550400000 | 154.63 |
| 1048636800000 | 156.08 |
| 1048723200000 | 152.82 |
| 1048809600000 | 155.22 |
| 1049068800000 | 151.73 |
| 1049155200000 | 151.38 |
| 1049241600000 | 153.62 |
| 1049328000000 | 154.56 |
| 1049414400000 | 155.93 |
| 1049673600000 | 158.15 |
| 1049760000000 | 156.78 |
| 1049846400000 | 157.57 |
| 1049932800000 | 156.49 |
| 1050019200000 | 157.69 |
| 1050278400000 | 158.82 |
| 1050364800000 | 162.14 |
| 1050451200000 | 161.96 |
| 1050537600000 | 162.87 |
| 1050969600000 | 165.38 |
| 1051056000000 | 168.47 |
| 1051142400000 | 167.52 |
| 1051228800000 | 166.46 |
| 1051488000000 | 168.89 |
| 1051574400000 | 169.44 |
| 1051660800000 | 173.09 |
| 1051747200000 | 172.75 |
| 1051833600000 | 175.33 |
| 1052092800000 | 176.91 |
| 1052179200000 | 180.91 |
| 1052265600000 | 178.81 |
| 1052352000000 | 177.04 |
| 1052438400000 | 178.67 |
| 1052697600000 | 182.53 |
| 1052784000000 | 182.87 |
| 1052870400000 | 183.39 |
| 1052956800000 | 184.57 |
| 1053043200000 | 188.69 |
| 1053302400000 | 184.68 |
| 1053388800000 | 187.15 |
| 1053475200000 | 185.13 |
| 1053561600000 | 186.88 |
| 1053648000000 | 186.43 |
| 1053907200000 | 185.99 |
| 1053993600000 | 187.28 |
| 1054080000000 | 190.41 |
| 1054166400000 | 192.61 |
| 1054252800000 | 189.98 |
| 1054512000000 | 192.59 |
| 1054598400000 | 190.7 |
| 1054684800000 | 191.95 |
| 1054771200000 | 194.33 |
| 1054857600000 | 196.56 |
| 1055116800000 | 194.8 |
| 1055203200000 | 194.77 |
| 1055289600000 | 199.3 |
| 1055376000000 | 200.25 |
| 1055462400000 | 200.45 |
| 1055721600000 | 202.98 |
| 1055808000000 | 206.28 |
| 1055894400000 | 204.02 |
| 1055980800000 | 201.43 |
| 1056067200000 | 200.97 |
| 1056326400000 | 198.39 |
| 1056412800000 | 196.15 |
| 1056499200000 | 200.71 |
| 1056585600000 | 199.78 |
| 1056672000000 | 200.35 |
| 1056931200000 | 201.46 |
| 1057017600000 | 199.99 |
| 1057104000000 | 202.4 |
| 1057190400000 | 203.47 |
| 1057276800000 | 201.91 |
| 1057536000000 | 201.75 |
| 1057622400000 | 201.82 |
| 1057708800000 | 200.79 |
| 1057795200000 | 200.17 |
| 1057881600000 | 200.98 |
| 1058140800000 | 203.23 |
| 1058227200000 | 199.3 |
| 1058313600000 | 197.3 |
| 1058400000000 | 195.69 |
| 1058486400000 | 198.05 |
| 1058745600000 | 197.74 |
| 1058832000000 | 198.87 |
| 1058918400000 | 200.84 |
| 1059004800000 | 203.88 |
| 1059091200000 | 202.94 |
| 1059350400000 | 203.86 |
| 1059436800000 | 202.34 |
| 1059523200000 | 201.67 |
| 1059609600000 | 200.31 |
| 1059696000000 | 198.64 |
| 1059955200000 | 199.28 |
| 1060041600000 | 200.16 |
| 1060128000000 | 198.92 |
| 1060214400000 | 200.16 |
| 1060300800000 | 200.91 |
| 1060560000000 | 202.19 |
| 1060646400000 | 202.32 |
| 1060732800000 | 203.31 |
| 1060819200000 | 203.01 |
| 1060905600000 | 202.93 |
| 1061164800000 | 202.16 |
| 1061251200000 | 202.81 |
| 1061337600000 | 203.13 |
| 1061424000000 | 201.98 |
| 1061510400000 | 202.26 |
| 1061769600000 | 201.27 |
| 1061856000000 | 200.21 |
| 1061942400000 | 201.21 |
| 1062028800000 | 203.24 |
| 1062115200000 | 203.49 |
| 1062374400000 | 204.67 |
| 1062460800000 | 203.45 |
| 1062547200000 | 206.03 |
| 1062633600000 | 206.26 |
| 1062720000000 | 209.14 |
| 1062979200000 | 210.04 |
| 1063065600000 | 210.07 |
| 1063152000000 | 208.87 |
| 1063238400000 | 208.79 |
| 1063324800000 | 211.09 |
| 1063584000000 | 212.78 |
| 1063670400000 | 214.79 |
| 1063756800000 | 216.4 |
| 1063843200000 | 218.1 |
| 1063929600000 | 218.63 |
| 1064188800000 | 218 |
| 1064275200000 | 217.86 |
| 1064361600000 | 218.21 |
| 1064448000000 | 215.96 |
| 1064534400000 | 215.63 |
| 1064793600000 | 215.97 |
| 1064880000000 | 214.18 |
| 1064966400000 | 216.51 |
| 1065052800000 | 219.2 |
| 1065139200000 | 220.62 |
| 1065398400000 | 223.27 |
| 1065484800000 | 221.87 |
| 1065571200000 | 221.33 |
| 1065657600000 | 221.93 |
| 1065744000000 | 222.68 |
| 1066003200000 | 224.53 |
| 1066089600000 | 224.11 |
| 1066176000000 | 224.71 |
| 1066262400000 | 225.26 |
| 1066348800000 | 223.97 |
| 1066608000000 | 223.65 |
| 1066694400000 | 223.08 |
| 1066780800000 | 222.58 |
| 1066867200000 | 220.53 |
| 1066953600000 | 221.19 |
| 1067212800000 | 222.63 |
| 1067299200000 | 221.66 |
| 1067385600000 | 223.51 |
| 1067472000000 | 224.09 |
| 1067558400000 | 222.67 |
| 1067817600000 | 223.32 |
| 1067904000000 | 223.23 |
| 1067990400000 | 222.15 |
| 1068076800000 | 221.43 |
| 1068163200000 | 223.67 |
| 1068422400000 | 223.3 |
| 1068508800000 | 222.16 |
| 1068595200000 | 225.91 |
| 1068681600000 | 227.49 |
| 1068768000000 | 229.39 |
| 1069027200000 | 226.16 |
| 1069113600000 | 227.65 |
| 1069200000000 | 226.73 |
| 1069286400000 | 225.56 |
| 1069372800000 | 225.42 |
| 1069632000000 | 226.23 |
| 1069718400000 | 227.82 |
| 1069804800000 | 228.91 |
| 1069891200000 | 227.93 |
| 1069977600000 | 228.62 |
| 1070236800000 | 230.28 |
| 1070323200000 | 230.98 |
| 1070409600000 | 232.19 |
| 1070496000000 | 230.21 |
| 1070582400000 | 230.06 |
| 1070841600000 | 229.82 |
| 1070928000000 | 230.54 |
| 1071014400000 | 229.48 |
| 1071100800000 | 227.55 |
| 1071187200000 | 228.17 |
| 1071446400000 | 227.43 |
| 1071532800000 | 227.16 |
| 1071619200000 | 228.98 |
| 1071705600000 | 230.26 |
| 1071792000000 | 229.91 |
| 1072051200000 | 229.06 |
| 1072137600000 | 230.91 |
| 1072224000000 | 232.23 |
| 1072656000000 | 234.5 |
| 1072742400000 | 236.31 |
| 1072828800000 | 239.35 |
| 1073001600000 | 240.03 |
| 1073260800000 | 239.71 |
| 1073347200000 | 242.73 |
| 1073433600000 | 241.97 |
| 1073520000000 | 244.91 |
| 1073606400000 | 245.67 |
| 1073865600000 | 245.52 |
| 1073952000000 | 242.84 |
| 1074038400000 | 242.9 |
| 1074124800000 | 239.35 |
| 1074211200000 | 239.66 |
| 1074470400000 | 237.95 |
| 1074556800000 | 239.95 |
| 1074643200000 | 243.8 |
| 1074729600000 | 245.33 |
| 1074816000000 | 242.8 |
| 1075075200000 | 239.65 |
| 1075161600000 | 240.05 |
| 1075248000000 | 240.43 |
| 1075334400000 | 235.97 |
| 1075420800000 | 236.46 |
| 1075680000000 | 236.96 |
| 1075766400000 | 240.82 |
| 1075852800000 | 239.55 |
| 1075939200000 | 241.53 |
| 1076025600000 | 244.65 |
| 1076284800000 | 246.16 |
| 1076371200000 | 246.8 |
| 1076457600000 | 247.94 |
| 1076544000000 | 253.41 |
| 1076630400000 | 252.89 |
| 1076889600000 | 253.71 |
| 1076976000000 | 258.21 |
| 1077062400000 | 261.33 |
| 1077148800000 | 262.68 |
| 1077235200000 | 258.49 |
| 1077494400000 | 258.43 |
| 1077580800000 | 258.42 |
| 1077667200000 | 257.76 |
| 1077753600000 | 255.68 |
| 1077840000000 | 255.05 |
| 1078099200000 | 259.09 |
| 1078185600000 | 257.26 |
| 1078272000000 | 252.46 |
| 1078358400000 | 253.11 |
| 1078444800000 | 257.65 |
| 1078704000000 | 258.57 |
| 1078790400000 | 256.01 |
| 1078876800000 | 251.09 |
| 1078963200000 | 244.7 |
| 1079049600000 | 244.29 |
| 1079308800000 | 241.33 |
| 1079395200000 | 245.63 |
| 1079481600000 | 246.74 |
| 1079568000000 | 248.26 |
| 1079654400000 | 249.55 |
| 1079913600000 | 245.32 |
| 1080000000000 | 243.6 |
| 1080086400000 | 241.49 |
| 1080172800000 | 243.77 |
| 1080259200000 | 239.72 |
| 1080518400000 | 242.51 |
| 1080604800000 | 243.15 |
| 1080691200000 | 245.81 |
| 1080777600000 | 249.94 |
| 1080864000000 | 247.15 |
| 1081123200000 | 245.51 |
| 1081209600000 | 246.4 |
| 1081296000000 | 246.11 |
| 1081382400000 | 246.65 |
| 1081814400000 | 244.27 |
| 1081900800000 | 239.19 |
| 1081987200000 | 238.89 |
| 1082073600000 | 241.77 |
| 1082332800000 | 245.3 |
| 1082419200000 | 242.59 |
| 1082505600000 | 238.84 |
| 1082592000000 | 240.48 |
| 1082678400000 | 241.34 |
| 1082937600000 | 243.34 |
| 1083024000000 | 243.7 |
| 1083110400000 | 240.71 |
| 1083196800000 | 241.03 |
| 1083283200000 | 239.15 |
| 1083542400000 | 239.38 |
| 1083628800000 | 243.05 |
| 1083715200000 | 244.66 |
| 1083801600000 | 241.84 |
| 1083888000000 | 237.23 |
| 1084147200000 | 231.26 |
| 1084233600000 | 230.74 |
| 1084320000000 | 231.44 |
| 1084406400000 | 232.78 |
| 1084492800000 | 231.84 |
| 1084752000000 | 231.72 |
| 1084838400000 | 234.11 |
| 1084924800000 | 238.6 |
| 1085011200000 | 235.14 |
| 1085097600000 | 237.38 |
| 1085356800000 | 238.02 |
| 1085443200000 | 240.76 |
| 1085529600000 | 243.51 |
| 1085616000000 | 251.17 |
| 1085702400000 | 251.16 |
| 1085961600000 | 251.32 |
| 1086048000000 | 250.51 |
| 1086134400000 | 254.09 |
| 1086220800000 | 253.53 |
| 1086307200000 | 255.39 |
| 1086566400000 | 257.65 |
| 1086652800000 | 256.77 |
| 1086739200000 | 253.14 |
| 1086825600000 | 253.57 |
| 1086912000000 | 252.56 |
| 1087171200000 | 250.9 |
| 1087257600000 | 251.69 |
| 1087344000000 | 254.09 |
| 1087430400000 | 255.66 |
| 1087516800000 | 258.28 |
| 1087776000000 | 257.87 |
| 1087862400000 | 255.64 |
| 1087948800000 | 256.59 |
| 1088035200000 | 258.7 |
| 1088121600000 | 258.42 |
| 1088380800000 | 261.11 |
| 1088467200000 | 258.36 |
| 1088553600000 | 257.57 |
| 1088640000000 | 255.81 |
| 1088726400000 | 255.63 |
| 1088985600000 | 254.18 |
| 1089072000000 | 253.6 |
| 1089158400000 | 256.73 |
| 1089244800000 | 257.01 |
| 1089331200000 | 256.92 |
| 1089590400000 | 256.27 |
| 1089676800000 | 255.16 |
| 1089763200000 | 255.07 |
| 1089849600000 | 252.23 |
| 1089936000000 | 255.77 |
| 1090195200000 | 254.78 |
| 1090281600000 | 253.42 |
| 1090368000000 | 252.07 |
| 1090454400000 | 250.73 |
| 1090540800000 | 247 |
| 1090800000000 | 246 |
| 1090886400000 | 246.87 |
| 1090972800000 | 246.8 |
| 1091059200000 | 249.79 |
| 1091145600000 | 249.76 |
| 1091404800000 | 249.09 |
| 1091491200000 | 249.94 |
| 1091577600000 | 249.27 |
| 1091664000000 | 250.53 |
| 1091750400000 | 249.2 |
| 1092009600000 | 246.47 |
| 1092096000000 | 248.51 |
| 1092182400000 | 245.39 |
| 1092268800000 | 244.8 |
| 1092355200000 | 246.85 |
| 1092614400000 | 248.55 |
| 1092700800000 | 248.81 |
| 1092787200000 | 247.68 |
| 1092873600000 | 249.19 |
| 1092960000000 | 247.64 |
| 1093219200000 | 248.26 |
| 1093305600000 | 246.16 |
| 1093392000000 | 247.43 |
| 1093478400000 | 247.3 |
| 1093564800000 | 247.09 |
| 1093824000000 | 246.66 |
| 1093910400000 | 246.9 |
| 1093996800000 | 248.85 |
| 1094083200000 | 249.8 |
| 1094169600000 | 249.28 |
| 1094428800000 | 249.81 |
| 1094515200000 | 249.56 |
| 1094601600000 | 250.45 |
| 1094688000000 | 250.17 |
| 1094774400000 | 254.2 |
| 1095033600000 | 254.9 |
| 1095120000000 | 255.54 |
| 1095206400000 | 251.97 |
| 1095292800000 | 254.13 |
| 1095379200000 | 256.98 |
| 1095638400000 | 255.46 |
| 1095724800000 | 258.69 |
| 1095811200000 | 256.02 |
| 1095897600000 | 256.25 |
| 1095984000000 | 256.41 |
| 1096243200000 | 256.98 |
| 1096329600000 | 257.3399 |
| 1096416000000 | 257.33 |
| 1096502400000 | 257.44 |
| 1096588800000 | 258.88 |
| 1096848000000 | 258.93 |
| 1096934400000 | 257.94 |
| 1097020800000 | 256.92 |
| 1097107200000 | 256.32 |
| 1097193600000 | 258.21 |
| 1097452800000 | 257.0899 |
| 1097539200000 | 255.03 |
| 1097625600000 | 254.37 |
| 1097712000000 | 254.9 |
| 1097798400000 | 255.6 |
| 1098057600000 | 255.07 |
| 1098144000000 | 257.21 |
| 1098230400000 | 257.58 |
| 1098316800000 | 260.15 |
| 1098403200000 | 260.19 |
| 1098662400000 | 259.47 |
| 1098748800000 | 261.33 |
| 1098835200000 | 264.04 |
| 1098921600000 | 263.19 |
| 1099008000000 | 262.5299 |
| 1099267200000 | 264.87 |
| 1099353600000 | 265.48 |
| 1099440000000 | 268.25 |
| 1099526400000 | 266.52 |
| 1099612800000 | 268.62 |
| 1099872000000 | 269.89 |
| 1099958400000 | 269.71 |
| 1100044800000 | 269.89 |
| 1100131200000 | 271.96 |
| 1100217600000 | 273.66 |
| 1100476800000 | 273.68 |
| 1100563200000 | 274.33 |
| 1100649600000 | 274.93 |
| 1100736000000 | 273.55 |
| 1100822400000 | 272.37 |
| 1101081600000 | 270.91 |
| 1101168000000 | 272.45 |
| 1101254400000 | 274.97 |
| 1101340800000 | 279.27 |
| 1101427200000 | 279.22 |
| 1101686400000 | 279.06 |
| 1101772800000 | 279.0899 |
| 1101859200000 | 282.72 |
| 1101945600000 | 284.48 |
| 1102032000000 | 286.63 |
| 1102291200000 | 285.7799 |
| 1102377600000 | 286.01 |
| 1102464000000 | 282.67 |
| 1102550400000 | 281.55 |
| 1102636800000 | 280.99 |
| 1102896000000 | 284.5 |
| 1102982400000 | 284.64 |
| 1103068800000 | 287.73 |
| 1103155200000 | 287.63 |
| 1103241600000 | 286.05 |
| 1103500800000 | 289.65 |
| 1103587200000 | 286.25 |
| 1103673600000 | 287.48 |
| 1103760000000 | 289.42 |
| 1103846400000 | 290.71 |
| 1104105600000 | 292.11 |
| 1104192000000 | 291.61 |
| 1104278400000 | 290.48 |
| 1104364800000 | 291.89 |
| 1104451200000 | 291.5299 |
| 1104710400000 | 290.93 |
| 1104796800000 | 288.6 |
| 1104883200000 | 285.68 |
| 1104969600000 | 285.41 |
| 1105056000000 | 285.23 |
| 1105315200000 | 286.61 |
| 1105401600000 | 286.2799 |
| 1105488000000 | 287.42 |
| 1105574400000 | 286.66 |
| 1105660800000 | 287.17 |
| 1105920000000 | 288.16 |
| 1106006400000 | 286.43 |
| 1106092800000 | 287.63 |
| 1106179200000 | 286.67 |
| 1106265600000 | 286.5 |
| 1106524800000 | 287.96 |
| 1106611200000 | 286.8 |
| 1106697600000 | 289.33 |
| 1106784000000 | 289.75 |
| 1106870400000 | 288.99 |
| 1107129600000 | 291.17 |
| 1107216000000 | 291.51 |
| 1107302400000 | 293.41 |
| 1107388800000 | 294.0899 |
| 1107475200000 | 295.41 |
| 1107734400000 | 293.39 |
| 1107820800000 | 292.46 |
| 1107907200000 | 291.47 |
| 1107993600000 | 293.31 |
| 1108080000000 | 294.5899 |
| 1108339200000 | 296.55 |
| 1108425600000 | 297.04 |
| 1108512000000 | 296.5899 |
| 1108598400000 | 297.97 |
| 1108684800000 | 299.12 |
| 1108944000000 | 297.83 |
| 1109030400000 | 299.3399 |
| 1109116800000 | 297.61 |
| 1109203200000 | 297.85 |
| 1109289600000 | 300.0299 |
| 1109548800000 | 300.54 |
| 1109635200000 | 298.82 |
| 1109721600000 | 297.63 |
| 1109808000000 | 296.75 |
| 1109894400000 | 300.22 |
| 1110153600000 | 298.27 |
| 1110240000000 | 300.06 |
| 1110326400000 | 298.7 |
| 1110412800000 | 299.39 |
| 1110499200000 | 301.21 |
| 1110758400000 | 298.3 |
| 1110844800000 | 298.04 |
| 1110931200000 | 298.45 |
| 1111017600000 | 296.06 |
| 1111104000000 | 295.47 |
| 1111363200000 | 293.29 |
| 1111449600000 | 295.82 |
| 1111536000000 | 290.61 |
| 1111622400000 | 291.14 |
| 1112054400000 | 290.2799 |
| 1112140800000 | 292.3 |
| 1112227200000 | 292.79 |
| 1112313600000 | 293.62 |
| 1112572800000 | 288.02 |
| 1112659200000 | 290.14 |
| 1112745600000 | 292.31 |
| 1112832000000 | 292.82 |
| 1112918400000 | 293.32 |
| 1113177600000 | 296.11 |
| 1113264000000 | 294.67 |
| 1113350400000 | 297.52 |
| 1113436800000 | 294.14 |
| 1113523200000 | 293.96 |
| 1113782400000 | 290.77 |
| 1113868800000 | 293.08 |
| 1113955200000 | 292.24 |
| 1114041600000 | 291.69 |
| 1114128000000 | 292.76 |
| 1114387200000 | 290.57 |
| 1114473600000 | 288.29 |
| 1114560000000 | 281.68 |
| 1114646400000 | 279.75 |
| 1114732800000 | 279.69 |
| 1114992000000 | 278.32 |
| 1115078400000 | 282.02 |
| 1115164800000 | 283.19 |
| 1115251200000 | 284.19 |
| 1115337600000 | 282.71 |
| 1115596800000 | 281.7799 |
| 1115683200000 | 280.0299 |
| 1115769600000 | 278.86 |
| 1115856000000 | 276.77 |
| 1115942400000 | 275.04 |
| 1116201600000 | 274.26 |
| 1116288000000 | 275.61 |
| 1116374400000 | 278.4 |
| 1116460800000 | 280.2799 |
| 1116547200000 | 278.99 |
| 1116806400000 | 280.39 |
| 1116892800000 | 279.76 |
| 1116979200000 | 278.41 |
| 1117065600000 | 278.55 |
| 1117152000000 | 279.57 |
| 1117411200000 | 279.65 |
| 1117497600000 | 276.11 |
| 1117584000000 | 276.89 |
| 1117670400000 | 276.92 |
| 1117756800000 | 277.72 |
| 1118016000000 | 276.81 |
| 1118102400000 | 279.21 |
| 1118188800000 | 279.91 |
| 1118275200000 | 276.5299 |
| 1118361600000 | 276.64 |
| 1118620800000 | 273.82 |
| 1118707200000 | 274.06 |
| 1118793600000 | 275.57 |
| 1118880000000 | 276.63 |
| 1118966400000 | 279.05 |
| 1119225600000 | 276.93 |
| 1119312000000 | 279.06 |
| 1119398400000 | 281.18 |
| 1119484800000 | 280.27 |
| 1119571200000 | 278.5299 |
| 1119830400000 | 278.15 |
| 1119916800000 | 278.02 |
| 1120003200000 | 277.86 |
| 1120089600000 | 277.52 |
| 1120176000000 | 275.77 |
| 1120435200000 | 272.33 |
| 1120521600000 | 270.9 |
| 1120608000000 | 271.79 |
| 1120694400000 | 265.99 |
| 1120780800000 | 268.71 |
| 1121040000000 | 273.92 |
| 1121126400000 | 277.46 |
| 1121212800000 | 275.93 |
| 1121299200000 | 276.22 |
| 1121385600000 | 275.26 |
| 1121644800000 | 274.5899 |
| 1121731200000 | 272.6 |
| 1121817600000 | 273.74 |
| 1121904000000 | 276.33 |
| 1121990400000 | 276.5299 |
| 1122249600000 | 276 |
| 1122336000000 | 274.1 |
| 1122422400000 | 275.24 |
| 1122508800000 | 277.79 |
| 1122595200000 | 279.85 |
| 1122854400000 | 282.0899 |
| 1122940800000 | 283.39 |
| 1123027200000 | 285.43 |
| 1123113600000 | 284.96 |
| 1123200000000 | 281.63 |
| 1123459200000 | 283.7799 |
| 1123545600000 | 282.67 |
| 1123632000000 | 286.32 |
| 1123718400000 | 286.95 |
| 1123804800000 | 287.25 |
| 1124064000000 | 284.83 |
| 1124150400000 | 284.3399 |
| 1124236800000 | 283.88 |
| 1124323200000 | 281.19 |
| 1124409600000 | 282.33 |
| 1124668800000 | 284.12 |
| 1124755200000 | 283.16 |
| 1124841600000 | 283.35 |
| 1124928000000 | 283.49 |
| 1125014400000 | 282.68 |
| 1125273600000 | 281.56 |
| 1125360000000 | 278.94 |
| 1125446400000 | 282.23 |
| 1125532800000 | 287.15 |
| 1125619200000 | 289.0899 |
| 1125878400000 | 289.21 |
| 1125964800000 | 291.11 |
| 1126051200000 | 289.31 |
| 1126137600000 | 287.8399 |
| 1126224000000 | 288.08 |
| 1126483200000 | 285.29 |
| 1126569600000 | 283.71 |
| 1126656000000 | 284.57 |
| 1126742400000 | 278.87 |
| 1126828800000 | 279.23 |
| 1127088000000 | 278.06 |
| 1127174400000 | 275.07 |
| 1127260800000 | 275.67 |
| 1127347200000 | 273.82 |
| 1127433600000 | 272.63 |
| 1127692800000 | 274.66 |
| 1127779200000 | 272.16 |
| 1127865600000 | 273.01 |
| 1127952000000 | 271.0299 |
| 1128038400000 | 272.95 |
| 1128297600000 | 272.06 |
| 1128384000000 | 273.94 |
| 1128470400000 | 271.5899 |
| 1128556800000 | 271.77 |
| 1128643200000 | 270.62 |
| 1128902400000 | 268.8 |
| 1128988800000 | 269.36 |
| 1129075200000 | 268.02 |
| 1129161600000 | 265.23 |
| 1129248000000 | 270.1 |
| 1129507200000 | 267.23 |
| 1129593600000 | 264.88 |
| 1129680000000 | 262.29 |
| 1129766400000 | 264.05 |
| 1129852800000 | 263.05 |
| 1130112000000 | 263.68 |
| 1130198400000 | 266.04 |
| 1130284800000 | 265.66 |
| 1130371200000 | 263.16 |
| 1130457600000 | 262.02 |
| 1130716800000 | 264.47 |
| 1130803200000 | 263.5899 |
| 1130889600000 | 265.7 |
| 1130976000000 | 268.67 |
| 1131062400000 | 264.66 |
| 1131321600000 | 264.67 |
| 1131408000000 | 265.18 |
| 1131494400000 | 264.04 |
| 1131580800000 | 265.64 |
| 1131667200000 | 265.18 |
| 1131926400000 | 265.19 |
| 1132012800000 | 264.2799 |
| 1132099200000 | 261.86 |
| 1132185600000 | 262.97 |
| 1132272000000 | 263.3399 |
| 1132531200000 | 265.15 |
| 1132617600000 | 264.73 |
| 1132704000000 | 268.24 |
| 1132790400000 | 267.89 |
| 1132876800000 | 266.83 |
| 1133136000000 | 266.7 |
| 1133222400000 | 267.42 |
| 1133308800000 | 267.21 |
| 1133395200000 | 268.63 |
| 1133481600000 | 269.57 |
| 1133740800000 | 269.16 |
| 1133827200000 | 271.94 |
| 1133913600000 | 270.9 |
| 1134000000000 | 276.19 |
| 1134086400000 | 280.23 |
| 1134345600000 | 284.02 |
| 1134432000000 | 282.88 |
| 1134518400000 | 284.94 |
| 1134604800000 | 284.41 |
| 1134691200000 | 289.57 |
| 1134950400000 | 287.82 |
| 1135036800000 | 286.77 |
| 1135123200000 | 285.44 |
| 1135209600000 | 285.21 |
| 1135296000000 | 285.25 |
| 1135641600000 | 286.1 |
| 1135728000000 | 287.21 |
| 1135814400000 | 287.74 |
| 1135900800000 | 285.64 |
| 1136160000000 | 286.21 |
| 1136246400000 | 290.17 |
| 1136332800000 | 296.39 |
| 1136419200000 | 294.54 |
| 1136505600000 | 296.71 |
| 1136764800000 | 295.77 |
| 1136851200000 | 294.8399 |
| 1136937600000 | 296.87 |
| 1137024000000 | 294.56 |
| 1137110400000 | 292.7799 |
| 1137369600000 | 293.12 |
| 1137456000000 | 288.93 |
| 1137542400000 | 289.01 |
| 1137628800000 | 290.45 |
| 1137715200000 | 289.77 |
| 1137974400000 | 291.69 |
| 1138060800000 | 290.57 |
| 1138147200000 | 294.27 |
| 1138233600000 | 296 |
| 1138320000000 | 295.0899 |
| 1138579200000 | 294.12 |
| 1138665600000 | 295.49 |
| 1138752000000 | 296.95 |
| 1138838400000 | 295.98 |
| 1138924800000 | 294.48 |
| 1139184000000 | 294.82 |
| 1139270400000 | 293.6 |
| 1139356800000 | 293.73 |
| 1139443200000 | 294.36 |
| 1139529600000 | 293.7 |
| 1139788800000 | 294.86 |
| 1139875200000 | 294.8399 |
| 1139961600000 | 296.98 |
| 1140048000000 | 296.23 |
| 1140134400000 | 296.5899 |
| 1140393600000 | 297.42 |
| 1140480000000 | 295.81 |
| 1140566400000 | 296.39 |
| 1140652800000 | 300.27 |
| 1140739200000 | 301.89 |
| 1140998400000 | 304.89 |
| 1141084800000 | 303.57 |
| 1141171200000 | 305.07 |
| 1141257600000 | 303.68 |
| 1141344000000 | 305.91 |
| 1141603200000 | 306.26 |
| 1141689600000 | 301.37 |
| 1141776000000 | 299.32 |
| 1141862400000 | 302.56 |
| 1141948800000 | 303.7799 |
| 1142208000000 | 306.68 |
| 1142294400000 | 312.36 |
| 1142380800000 | 313.75 |
| 1142467200000 | 317.05 |
| 1142553600000 | 317.42 |
| 1142812800000 | 316.87 |
| 1142899200000 | 315.67 |
| 1142985600000 | 316.4 |
| 1143072000000 | 311.54 |
| 1143158400000 | 316.13 |
| 1143417600000 | 314.15 |
| 1143504000000 | 312 |
| 1143590400000 | 308.43 |
| 1143676800000 | 311.73 |
| 1143763200000 | 308.56 |
| 1144022400000 | 310.55 |
| 1144108800000 | 312.61 |
| 1144195200000 | 313.74 |
| 1144281600000 | 313.02 |
| 1144368000000 | 309.91 |
| 1144627200000 | 310.44 |
| 1144713600000 | 309.38 |
| 1144800000000 | 308.13 |
| 1144886400000 | 310.31 |
| 1145318400000 | 314.42 |
| 1145404800000 | 318.86 |
| 1145491200000 | 318.15 |
| 1145577600000 | 320.24 |
| 1145836800000 | 319.96 |
| 1145923200000 | 321.0899 |
| 1146009600000 | 322.43 |
| 1146096000000 | 323.82 |
| 1146182400000 | 324.42 |
| 1146441600000 | 326.1 |
| 1146528000000 | 329.19 |
| 1146614400000 | 329.36 |
| 1146700800000 | 331.71 |
| 1146787200000 | 337.6 |
| 1147046400000 | 337.63 |
| 1147132800000 | 341.22 |
| 1147219200000 | 343.5899 |
| 1147305600000 | 344.24 |
| 1147392000000 | 340.77 |
| 1147651200000 | 334.85 |
| 1147737600000 | 337.35 |
| 1147824000000 | 328.72 |
| 1147910400000 | 328.7 |
| 1147996800000 | 326.32 |
| 1148256000000 | 320.22 |
| 1148342400000 | 325.5899 |
| 1148428800000 | 319.62 |
| 1148515200000 | 323.42 |
| 1148601600000 | 327.07 |
| 1148860800000 | 327.5899 |
| 1148947200000 | 326.71 |
| 1149033600000 | 326.57 |
| 1149120000000 | 327.18 |
| 1149206400000 | 332.54 |
| 1149465600000 | 330.1 |
| 1149552000000 | 323.13 |
| 1149638400000 | 323.0899 |
| 1149724800000 | 315.11 |
| 1149811200000 | 322.18 |
| 1150070400000 | 320.3399 |
| 1150156800000 | 313.72 |
| 1150243200000 | 317.26 |
| 1150329600000 | 323.19 |
| 1150416000000 | 323.57 |
| 1150675200000 | 322.61 |
| 1150761600000 | 322.23 |
| 1150848000000 | 324.8399 |
| 1150934400000 | 323.73 |
| 1151020800000 | 321.77 |
| 1151280000000 | 323.4 |
| 1151366400000 | 322.61 |
| 1151452800000 | 321.63 |
| 1151539200000 | 326.16 |
| 1151625600000 | 335.92 |
| 1151884800000 | 337.83 |
| 1151971200000 | 339.12 |
| 1152057600000 | 334.42 |
| 1152144000000 | 339.01 |
| 1152230400000 | 338.82 |
| 1152489600000 | 338.35 |
| 1152576000000 | 336.58 |
| 1152662400000 | 335.99 |
| 1152748800000 | 335.67 |
| 1152835200000 | 332.32 |
| 1153094400000 | 328.29 |
| 1153180800000 | 326.56 |
| 1153267200000 | 334.04 |
| 1153353600000 | 337.73 |
| 1153440000000 | 337.71 |
| 1153699200000 | 340.35 |
| 1153785600000 | 341.62 |
| 1153872000000 | 343.98 |
| 1153958400000 | 349.57 |
| 1154044800000 | 352.01 |
| 1154304000000 | 350.14 |
| 1154390400000 | 346.6 |
| 1154476800000 | 352.65 |
| 1154563200000 | 350.61 |
| 1154649600000 | 356.65 |
| 1154908800000 | 353.06 |
| 1154995200000 | 352.77 |
| 1155081600000 | 352.5299 |
| 1155168000000 | 349.63 |
| 1155254400000 | 352.15 |
| 1155513600000 | 353.55 |
| 1155600000000 | 358.45 |
| 1155686400000 | 360.0899 |
| 1155772800000 | 360.55 |
| 1155859200000 | 357.23 |
| 1156118400000 | 359.87 |
| 1156204800000 | 356.98 |
| 1156291200000 | 355.7 |
| 1156377600000 | 355.86 |
| 1156464000000 | 353.79 |
| 1156723200000 | 356.21 |
| 1156809600000 | 356.85 |
| 1156896000000 | 362.3399 |
| 1156982400000 | 361.68 |
| 1157068800000 | 364.0299 |
| 1157328000000 | 365.57 |
| 1157414400000 | 361.62 |
| 1157500800000 | 357.51 |
| 1157587200000 | 354.98 |
| 1157673600000 | 355.13 |
| 1157932800000 | 355.72 |
| 1158019200000 | 359.22 |
| 1158105600000 | 361.14 |
| 1158192000000 | 362.85 |
| 1158278400000 | 365.27 |
| 1158537600000 | 365.02 |
| 1158624000000 | 363.5 |
| 1158710400000 | 366.54 |
| 1158796800000 | 372.06 |
| 1158883200000 | 369.94 |
| 1159142400000 | 368.64 |
| 1159228800000 | 370.64 |
| 1159315200000 | 372.94 |
| 1159401600000 | 371.3 |
| 1159488000000 | 368.82 |
| 1159747200000 | 372.4 |
| 1159833600000 | 374.01 |
| 1159920000000 | 379.56 |
| 1160006400000 | 379.69 |
| 1160092800000 | 376.95 |
| 1160352000000 | 378.24 |
| 1160438400000 | 376.8399 |
| 1160524800000 | 378.02 |
| 1160611200000 | 378.07 |
| 1160697600000 | 375.64 |
| 1160956800000 | 375.5899 |
| 1161043200000 | 374.29 |
| 1161129600000 | 377.15 |
| 1161216000000 | 377.66 |
| 1161302400000 | 380.11 |
| 1161561600000 | 378.37 |
| 1161648000000 | 380.02 |
| 1161734400000 | 383.71 |
| 1161820800000 | 386.63 |
| 1161907200000 | 385.56 |
| 1162166400000 | 382.65 |
| 1162252800000 | 384.67 |
| 1162339200000 | 386.33 |
| 1162425600000 | 386.86 |
| 1162512000000 | 385.72 |
| 1162771200000 | 387.88 |
| 1162857600000 | 393.5899 |
| 1162944000000 | 393.19 |
| 1163030400000 | 392.06 |
| 1163116800000 | 394.17 |
| 1163376000000 | 393.49 |
| 1163462400000 | 391.35 |
| 1163548800000 | 392.86 |
| 1163635200000 | 392.37 |
| 1163721600000 | 392.74 |
| 1163980800000 | 393.0299 |
| 1164067200000 | 393.05 |
| 1164153600000 | 394.91 |
| 1164240000000 | 394.83 |
| 1164326400000 | 396.38 |
| 1164585600000 | 391.98 |
| 1164672000000 | 393.06 |
| 1164758400000 | 396.24 |
| 1164844800000 | 396.62 |
| 1164931200000 | 396.33 |
| 1165190400000 | 399.08 |
| 1165276800000 | 398.41 |
| 1165363200000 | 395.98 |
| 1165449600000 | 395.13 |
| 1165536000000 | 396.47 |
| 1165795200000 | 396.75 |
| 1165881600000 | 401.5899 |
| 1165968000000 | 405.29 |
| 1166054400000 | 405.68 |
| 1166140800000 | 405.4 |
| 1166400000000 | 404.31 |
| 1166486400000 | 405.06 |
| 1166572800000 | 404.55 |
| 1166659200000 | 403.68 |
| 1166745600000 | 402.89 |
| 1167177600000 | 405.8 |
| 1167264000000 | 405.83 |
| 1167350400000 | 405.69 |
| 1167696000000 | 414.01 |
| 1167782400000 | 411.01 |
| 1167868800000 | 409.49 |
| 1167955200000 | 406.55 |
| 1168214400000 | 406.91 |
| 1168300800000 | 405.58 |
| 1168387200000 | 404.15 |
| 1168473600000 | 405.43 |
| 1168560000000 | 406.17 |
| 1168819200000 | 407.94 |
| 1168905600000 | 404.02 |
| 1168992000000 | 403.81 |
| 1169078400000 | 405.58 |
| 1169164800000 | 406.19 |
| 1169424000000 | 405.23 |
| 1169510400000 | 407.58 |
| 1169596800000 | 406.38 |
| 1169683200000 | 407.32 |
| 1169769600000 | 405.25 |
| 1170028800000 | 406.87 |
| 1170115200000 | 410.0299 |
| 1170201600000 | 409.81 |
| 1170288000000 | 415.37 |
| 1170374400000 | 424.87 |
| 1170633600000 | 422.74 |
| 1170720000000 | 426.37 |
| 1170806400000 | 428.09 |
| 1170892800000 | 423.33 |
| 1170979200000 | 422.86 |
| 1171238400000 | 420.91 |
| 1171324800000 | 423.43 |
| 1171411200000 | 429.75 |
| 1171497600000 | 430.79 |
| 1171584000000 | 430.16 |
| 1171843200000 | 433.57 |
| 1171929600000 | 432.62 |
| 1172016000000 | 429.34 |
| 1172102400000 | 432.42 |
| 1172188800000 | 434.92 |
| 1172448000000 | 436.5 |
| 1172534400000 | 427.4 |
| 1172620800000 | 423.55 |
| 1172707200000 | 420.31 |
| 1172793600000 | 422 |
| 1173052800000 | 414.22 |
| 1173139200000 | 421.09 |
| 1173225600000 | 425.37 |
| 1173312000000 | 427 |
| 1173398400000 | 436.1 |
| 1173657600000 | 434.09 |
| 1173744000000 | 429.81 |
| 1173830400000 | 425.8 |
| 1173916800000 | 438.45 |
| 1174003200000 | 444.39 |
| 1174262400000 | 447.85 |
| 1174348800000 | 449.07 |
| 1174435200000 | 449.25 |
| 1174521600000 | 455.13 |
| 1174608000000 | 454.03 |
| 1174867200000 | 452.49 |
| 1174953600000 | 453.73 |
| 1175040000000 | 451.55 |
| 1175126400000 | 453.78 |
| 1175212800000 | 454.05 |
| 1175472000000 | 462.28 |
| 1175558400000 | 465.14 |
| 1175644800000 | 470.58 |
| 1175731200000 | 471.13 |
| 1176163200000 | 471.64 |
| 1176249600000 | 470.64 |
| 1176336000000 | 471.15 |
| 1176422400000 | 473.95 |
| 1176681600000 | 479.79 |
| 1176768000000 | 480.54 |
| 1176854400000 | 478.22 |
| 1176940800000 | 478.13 |
| 1177027200000 | 483.44 |
| 1177286400000 | 483.05 |
| 1177372800000 | 481.8 |
| 1177459200000 | 487.63 |
| 1177545600000 | 488.8 |
| 1177632000000 | 487.79 |
| 1177891200000 | 488.72 |
| 1177977600000 | 487.19 |
| 1178064000000 | 488.18 |
| 1178150400000 | 489.68 |
| 1178236800000 | 492.9 |
| 1178496000000 | 493.69 |
| 1178582400000 | 488.26 |
| 1178668800000 | 489.75 |
| 1178755200000 | 487.66 |
| 1178841600000 | 487.55 |
| 1179100800000 | 488.51 |
| 1179187200000 | 490.31 |
| 1179273600000 | 488.45 |
| 1179360000000 | 484.86 |
| 1179446400000 | 486.36 |
| 1179705600000 | 481.88 |
| 1179792000000 | 480.57 |
| 1179878400000 | 483.15 |
| 1179964800000 | 479.21 |
| 1180051200000 | 480.02 |
| 1180310400000 | 480.38 |
| 1180396800000 | 481.28 |
| 1180483200000 | 480.06 |
| 1180569600000 | 480.4 |
| 1180656000000 | 482.79 |
| 1180915200000 | 485.27 |
| 1181001600000 | 481.43 |
| 1181088000000 | 470.28 |
| 1181174400000 | 464.26 |
| 1181260800000 | 461.03 |
| 1181520000000 | 466.77 |
| 1181606400000 | 464.54 |
| 1181692800000 | 466.74 |
| 1181779200000 | 472.08 |
| 1181865600000 | 479.39 |
| 1182124800000 | 476.85 |
| 1182211200000 | 469.2 |
| 1182297600000 | 467.55 |
| 1182384000000 | 460.27 |
| 1182470400000 | 463.05 |
| 1182729600000 | 464.59 |
| 1182816000000 | 461.35 |
| 1182902400000 | 457.3 |
| 1182988800000 | 460.14 |
| 1183075200000 | 461.76 |
| 1183334400000 | 460.61 |
| 1183420800000 | 467.86 |
| 1183507200000 | 468.68 |
| 1183593600000 | 467.97 |
| 1183680000000 | 469.12 |
| 1183939200000 | 469.82 |
| 1184025600000 | 471.54 |
| 1184112000000 | 475.19 |
| 1184198400000 | 480.23 |
| 1184284800000 | 481.72 |
| 1184544000000 | 480.01 |
| 1184630400000 | 479.95 |
| 1184716800000 | 475.83 |
| 1184803200000 | 479.49 |
| 1184889600000 | 477.17 |
| 1185148800000 | 478.01 |
| 1185235200000 | 472.13 |
| 1185321600000 | 464.78 |
| 1185408000000 | 452.82 |
| 1185494400000 | 448.7 |
| 1185753600000 | 448.53 |
| 1185840000000 | 456.32 |
| 1185926400000 | 449.32 |
| 1186012800000 | 453.93 |
| 1186099200000 | 452.48 |
| 1186358400000 | 450.25 |
| 1186444800000 | 454.09 |
| 1186531200000 | 462.66 |
| 1186617600000 | 451.15 |
| 1186704000000 | 439.88 |
| 1186963200000 | 447.62 |
| 1187049600000 | 441.85 |
| 1187136000000 | 436.5 |
| 1187222400000 | 417.21 |
| 1187308800000 | 424.52 |
| 1187568000000 | 426.68 |
| 1187654400000 | 424.37 |
| 1187740800000 | 434.87 |
| 1187827200000 | 440.38 |
| 1187913600000 | 446.8 |
| 1188172800000 | 448.14 |
| 1188259200000 | 440.32 |
| 1188345600000 | 445.94 |
| 1188432000000 | 452.68 |
| 1188518400000 | 455.86 |
| 1188777600000 | 456.73 |
| 1188864000000 | 458.34 |
| 1188950400000 | 451.84 |
| 1189036800000 | 453.84 |
| 1189123200000 | 448.12 |
| 1189382400000 | 442.42 |
| 1189468800000 | 453.27 |
| 1189555200000 | 457.45 |
| 1189641600000 | 460.82 |
| 1189728000000 | 450.05 |
| 1189987200000 | 437.8 |
| 1190073600000 | 442.96 |
| 1190160000000 | 457.5 |
| 1190246400000 | 458.77 |
| 1190332800000 | 462.09 |
| 1190592000000 | 463.3 |
| 1190678400000 | 456.3 |
| 1190764800000 | 458.46 |
| 1190851200000 | 464.89 |
| 1190937600000 | 467.58 |
| 1191196800000 | 469.32 |
| 1191283200000 | 477.56 |
| 1191369600000 | 479.01 |
| 1191456000000 | 479.24 |
| 1191542400000 | 484.32 |
| 1191801600000 | 479.45 |
| 1191888000000 | 480.81 |
| 1191974400000 | 483.69 |
| 1192060800000 | 486.01 |
| 1192147200000 | 483.89 |
| 1192406400000 | 480.97 |
| 1192492800000 | 476.65 |
| 1192579200000 | 486.27 |
| 1192665600000 | 484.6 |
| 1192752000000 | 478.93 |
| 1193011200000 | 471.01 |
| 1193097600000 | 476.22 |
| 1193184000000 | 472.48 |
| 1193270400000 | 480.87 |
| 1193356800000 | 481.2 |
| 1193616000000 | 486.62 |
| 1193702400000 | 487.09 |
| 1193788800000 | 498.19 |
| 1193875200000 | 493.33 |
| 1193961600000 | 492.07 |
| 1194220800000 | 483.72 |
| 1194307200000 | 485.15 |
| 1194393600000 | 480.89 |
| 1194480000000 | 478.04 |
| 1194566400000 | 470.21 |
| 1194825600000 | 466.72 |
| 1194912000000 | 476.37 |
| 1194998400000 | 482.08 |
| 1195084800000 | 472.36 |
| 1195171200000 | 471.24 |
| 1195430400000 | 460.68 |
| 1195516800000 | 471.96 |
| 1195603200000 | 458.93 |
| 1195689600000 | 464.75 |
| 1195776000000 | 470.98 |
| 1196035200000 | 467.74 |
| 1196121600000 | 462.76 |
| 1196208000000 | 473.87 |
| 1196294400000 | 471.14 |
| 1196380800000 | 468.41 |
| 1196640000000 | 473.28 |
| 1196726400000 | 467.11 |
| 1196812800000 | 467.66 |
| 1196899200000 | 464.37 |
| 1196985600000 | 466.96 |
| 1197244800000 | 471.71 |
| 1197331200000 | 469.48 |
| 1197417600000 | 468.5 |
| 1197504000000 | 453.53 |
| 1197590400000 | 448.49 |
| 1197849600000 | 439.25 |
| 1197936000000 | 439.64 |
| 1198022400000 | 435.62 |
| 1198108800000 | 438.48 |
| 1198195200000 | 442.06 |
| 1198454400000 | 443.37 |
| 1198713600000 | 446.67 |
| 1198800000000 | 449.53 |
| 1199059200000 | 449.41 |
| 1199232000000 | 445.63 |
| 1199318400000 | 434.34 |
| 1199404800000 | 423.29 |
| 1199664000000 | 414.2 |
| 1199750400000 | 415.14 |
| 1199836800000 | 391.3399 |
| 1199923200000 | 389.23 |
| 1200009600000 | 394.68 |
| 1200268800000 | 397.0899 |
| 1200355200000 | 382.9 |
| 1200441600000 | 383.13 |
| 1200528000000 | 388.57 |
| 1200614400000 | 387.7799 |
| 1200873600000 | 368.61 |
| 1200960000000 | 387.64 |
| 1201046400000 | 376.21 |
| 1201132800000 | 400.26 |
| 1201219200000 | 398.6 |
| 1201478400000 | 396.64 |
| 1201564800000 | 402.11 |
| 1201651200000 | 395.86 |
| 1201737600000 | 399.17 |
| 1201824000000 | 403.5299 |
| 1202083200000 | 402.22 |
| 1202169600000 | 382.4 |
| 1202256000000 | 386.7 |
| 1202342400000 | 373.44 |
| 1202428800000 | 374.26 |
| 1202688000000 | 370.16 |
| 1202774400000 | 386.1 |
| 1202860800000 | 387.1 |
| 1202947200000 | 388.32 |
| 1203033600000 | 384.0299 |
| 1203292800000 | 388.01 |
| 1203379200000 | 394.67 |
| 1203465600000 | 387.22 |
| 1203552000000 | 393.3 |
| 1203638400000 | 387.89 |
| 1203897600000 | 393.8399 |
| 1203984000000 | 398.35 |
| 1204070400000 | 405.35 |
| 1204156800000 | 399.21 |
| 1204243200000 | 394.86 |
| 1204502400000 | 388.61 |
| 1204588800000 | 386.15 |
| 1204675200000 | 392.75 |
| 1204761600000 | 398.52 |
| 1204848000000 | 394.82 |
| 1205107200000 | 392.92 |
| 1205193600000 | 393.5 |
| 1205280000000 | 399.33 |
| 1205366400000 | 395.83 |
| 1205452800000 | 390.64 |
| 1205712000000 | 378.52 |
| 1205798400000 | 389.91 |
| 1205884800000 | 383.63 |
| 1205971200000 | 383.73 |
| 1206403200000 | 398.89 |
| 1206489600000 | 401.8399 |
| 1206576000000 | 408.92 |
| 1206662400000 | 402.66 |
| 1206921600000 | 401.08 |
| 1207008000000 | 411.88 |
| 1207094400000 | 413.18 |
| 1207180800000 | 409.72 |
| 1207267200000 | 410.07 |
| 1207526400000 | 412.5 |
| 1207612800000 | 404.19 |
| 1207699200000 | 401.23 |
| 1207785600000 | 394.91 |
| 1207872000000 | 392.18 |
| 1208131200000 | 390.38 |
| 1208217600000 | 395.16 |
| 1208304000000 | 404.1 |
| 1208390400000 | 399.41 |
| 1208476800000 | 405.58 |
| 1208736000000 | 404.57 |
| 1208822400000 | 401.74 |
| 1208908800000 | 402.55 |
| 1208995200000 | 399.06 |
| 1209081600000 | 406.8 |
| 1209340800000 | 407.49 |
| 1209427200000 | 402.08 |
| 1209513600000 | 407.6 |
| 1209600000000 | 403.94 |
| 1209686400000 | 412.66 |
| 1209945600000 | 412.71 |
| 1210032000000 | 410.7799 |
| 1210118400000 | 408.26 |
| 1210204800000 | 411.02 |
| 1210291200000 | 405.99 |
| 1210550400000 | 411.07 |
| 1210636800000 | 409.95 |
| 1210723200000 | 405.86 |
| 1210809600000 | 407.27 |
| 1210896000000 | 412.89 |
| 1211155200000 | 410.63 |
| 1211241600000 | 406.16 |
| 1211328000000 | 401.45 |
| 1211414400000 | 403.41 |
| 1211500800000 | 399.42 |
| 1211760000000 | 398.2799 |
| 1211846400000 | 396.08 |
| 1211932800000 | 400.6 |
| 1212019200000 | 394.23 |
| 1212105600000 | 398.08 |
| 1212364800000 | 391.85 |
| 1212451200000 | 397.79 |
| 1212537600000 | 395.82 |
| 1212624000000 | 399.92 |
| 1212710400000 | 395.55 |
| 1212969600000 | 392.02 |
| 1213056000000 | 382.17 |
| 1213142400000 | 375.68 |
| 1213228800000 | 372.16 |
| 1213315200000 | 373.73 |
| 1213574400000 | 375.55 |
| 1213660800000 | 377.42 |
| 1213747200000 | 372.18 |
| 1213833600000 | 370.8 |
| 1213920000000 | 367.36 |
| 1214179200000 | 363.64 |
| 1214265600000 | 358.07 |
| 1214352000000 | 368.07 |
| 1214438400000 | 357.19 |
| 1214524800000 | 348.82 |
| 1214784000000 | 353.39 |
| 1214870400000 | 343.51 |
| 1214956800000 | 331.21 |
| 1215043200000 | 328.3399 |
| 1215129600000 | 329.62 |
| 1215388800000 | 328.46 |
| 1215475200000 | 331.23 |
| 1215561600000 | 340.02 |
| 1215648000000 | 330 |
| 1215734400000 | 320.92 |
| 1215993600000 | 323.48 |
| 1216080000000 | 325.24 |
| 1216166400000 | 331.06 |
| 1216252800000 | 345.22 |
| 1216339200000 | 343.89 |
| 1216598400000 | 345.04 |
| 1216684800000 | 345.35 |
| 1216771200000 | 348.95 |
| 1216857600000 | 341.83 |
| 1216944000000 | 342.94 |
| 1217203200000 | 340.62 |
| 1217289600000 | 336.67 |
| 1217376000000 | 338.19 |
| 1217462400000 | 331.87 |
| 1217548800000 | 331.38 |
| 1217808000000 | 334.07 |
| 1217894400000 | 348.86 |
| 1217980800000 | 351.66 |
| 1218067200000 | 345.57 |
| 1218153600000 | 346.91 |
| 1218412800000 | 354.82 |
| 1218499200000 | 354.52 |
| 1218585600000 | 334.0899 |
| 1218672000000 | 339 |
| 1218758400000 | 341.36 |
| 1219017600000 | 338 |
| 1219104000000 | 329.2799 |
| 1219190400000 | 324.73 |
| 1219276800000 | 324.33 |
| 1219363200000 | 333.43 |
| 1219622400000 | 330.71 |
| 1219708800000 | 329.79 |
| 1219795200000 | 326.85 |
| 1219881600000 | 329.06 |
| 1219968000000 | 333.83 |
| 1220227200000 | 330.86 |
| 1220313600000 | 338.99 |
| 1220400000000 | 331.2799 |
| 1220486400000 | 320.58 |
| 1220572800000 | 311.52 |
| 1220832000000 | 321.88 |
| 1220918400000 | 320.83 |
| 1221004800000 | 315.98 |
| 1221091200000 | 306.05 |
| 1221177600000 | 314.79 |
| 1221436800000 | 311.22 |
| 1221523200000 | 303.01 |
| 1221609600000 | 306.3 |
| 1221696000000 | 314.14 |
| 1221782400000 | 328.22 |
| 1222041600000 | 326 |
| 1222128000000 | 322.97 |
| 1222214400000 | 322.61 |
| 1222300800000 | 323.29 |
| 1222387200000 | 316.31 |
| 1222646400000 | 301.92 |
| 1222732800000 | 298.46 |
| 1222819200000 | 300.1 |
| 1222905600000 | 295.5 |
| 1222992000000 | 304.99 |
| 1223251200000 | 280.61 |
| 1223337600000 | 284.69 |
| 1223424000000 | 270.58 |
| 1223510400000 | 264.0899 |
| 1223596800000 | 243.33 |
| 1223856000000 | 262.88 |
| 1223942400000 | 267.8399 |
| 1224028800000 | 254.24 |
| 1224115200000 | 238.24 |
| 1224201600000 | 248.31 |
| 1224460800000 | 250.39 |
| 1224547200000 | 248.09 |
| 1224633600000 | 231.41 |
| 1224720000000 | 229.95 |
| 1224806400000 | 223.63 |
| 1225065600000 | 220.49 |
| 1225152000000 | 220.39 |
| 1225238400000 | 241.76 |
| 1225324800000 | 244.51 |
| 1225411200000 | 246.65 |
| 1225670400000 | 248.63 |
| 1225756800000 | 258.06 |
| 1225843200000 | 257.73 |
| 1225929600000 | 246.7 |
| 1226016000000 | 250.87 |
| 1226275200000 | 245.35 |
| 1226361600000 | 236.77 |
| 1226448000000 | 228.93 |
| 1226534400000 | 225.89 |
| 1226620800000 | 228.5 |
| 1226880000000 | 221.1 |
| 1226966400000 | 223.95 |
| 1227052800000 | 218.48 |
| 1227139200000 | 212.99 |
| 1227225600000 | 208.02 |
| 1227484800000 | 227.85 |
| 1227571200000 | 232.5 |
| 1227657600000 | 226.65 |
| 1227744000000 | 231.58 |
| 1227830400000 | 228.15 |
| 1228089600000 | 215.18 |
| 1228176000000 | 226.01 |
| 1228262400000 | 229.33 |
| 1228348800000 | 225.84 |
| 1228435200000 | 218.51 |
| 1228694400000 | 234 |
| 1228780800000 | 239.3 |
| 1228867200000 | 238.72 |
| 1228953600000 | 241.13 |
| 1229040000000 | 240.87 |
| 1229299200000 | 245.08 |
| 1229385600000 | 246.12 |
| 1229472000000 | 254.51 |
| 1229558400000 | 256.3399 |
| 1229644800000 | 251.95 |
| 1229904000000 | 245.96 |
| 1229990400000 | 245.78 |
| 1230076800000 | 243.82 |
| 1230508800000 | 247.72 |
| 1230595200000 | 249.74 |
| 1230681600000 | 247.27 |
| 1230854400000 | 257.33 |
| 1231113600000 | 253.49 |
| 1231200000000 | 253.92 |
| 1231286400000 | 259.5 |
| 1231372800000 | 255.55 |
| 1231459200000 | 255.09 |
| 1231718400000 | 246.48 |
| 1231804800000 | 241.16 |
| 1231891200000 | 235.14 |
| 1231977600000 | 232.01 |
| 1232064000000 | 240.62 |
| 1232323200000 | 237.96 |
| 1232409600000 | 228.9 |
| 1232496000000 | 227.54 |
| 1232582400000 | 227.82 |
| 1232668800000 | 227.45 |
| 1232928000000 | 235.16 |
| 1233014400000 | 237.07 |
| 1233100800000 | 244.86 |
| 1233187200000 | 240.99 |
| 1233273600000 | 240.4 |
| 1233532800000 | 232.8 |
| 1233619200000 | 239.95 |
| 1233705600000 | 245.33 |
| 1233792000000 | 245.64 |
| 1233878400000 | 252.08 |
| 1234137600000 | 255 |
| 1234224000000 | 247.92 |
| 1234310400000 | 243.55 |
| 1234396800000 | 239.25 |
| 1234483200000 | 243.83 |
| 1234742400000 | 239.26 |
| 1234828800000 | 231.1 |
| 1234915200000 | 228.91 |
| 1235001600000 | 235.96 |
| 1235088000000 | 230.05 |
| 1235347200000 | 229.83 |
| 1235433600000 | 226.57 |
| 1235520000000 | 227.39 |
| 1235606400000 | 231.18 |
| 1235692800000 | 229.31 |
| 1235952000000 | 219.94 |
| 1236038400000 | 215.11 |
| 1236124800000 | 216.27 |
| 1236211200000 | 210.33 |
| 1236297600000 | 209.89 |
| 1236556800000 | 206.82 |
| 1236643200000 | 216.89 |
| 1236729600000 | 216.92 |
| 1236816000000 | 220.91 |
| 1236902400000 | 224.51 |
| 1237161600000 | 231.33 |
| 1237248000000 | 230.91 |
| 1237334400000 | 231.17 |
| 1237420800000 | 239.42 |
| 1237507200000 | 235.64 |
| 1237766400000 | 238.78 |
| 1237852800000 | 241.99 |
| 1237939200000 | 243.28 |
| 1238025600000 | 242.11 |
| 1238112000000 | 234.9 |
| 1238371200000 | 229.16 |
| 1238457600000 | 240.32 |
| 1238544000000 | 245.91 |
| 1238630400000 | 260.68 |
| 1238716800000 | 257.2799 |
| 1238976000000 | 253.38 |
| 1239062400000 | 249.3 |
| 1239148800000 | 251.08 |
| 1239235200000 | 252.52 |
| 1239667200000 | 253.06 |
| 1239753600000 | 253.92 |
| 1239840000000 | 255.57 |
| 1239926400000 | 252.32 |
| 1240185600000 | 243.86 |
| 1240272000000 | 249.49 |
| 1240358400000 | 254.82 |
| 1240444800000 | 259.61 |
| 1240531200000 | 266.66 |
| 1240790400000 | 265.41 |
| 1240876800000 | 260.77 |
| 1240963200000 | 269.27 |
| 1241049600000 | 268.66 |
| 1241136000000 | 269.85 |
| 1241395200000 | 275.88 |
| 1241481600000 | 275.23 |
| 1241568000000 | 279.54 |
| 1241654400000 | 278.37 |
| 1241740800000 | 282.2799 |
| 1242000000000 | 278.91 |
| 1242086400000 | 283.71 |
| 1242172800000 | 277.22 |
| 1242259200000 | 278.22 |
| 1242345600000 | 279.62 |
| 1242604800000 | 284.33 |
| 1242691200000 | 285.94 |
| 1242777600000 | 288.5899 |
| 1242864000000 | 284.15 |
| 1242950400000 | 288.33 |
| 1243209600000 | 288.96 |
| 1243296000000 | 293.18 |
| 1243382400000 | 298.83 |
| 1243468800000 | 295.13 |
| 1243555200000 | 297.38 |
| 1243814400000 | 303.11 |
| 1243900800000 | 305.91 |
| 1243987200000 | 299.97 |
| 1244073600000 | 301.2799 |
| 1244160000000 | 297.67 |
| 1244419200000 | 294.47 |
| 1244505600000 | 296.87 |
| 1244592000000 | 300.39 |
| 1244678400000 | 303.16 |
| 1244764800000 | 300.11 |
| 1245024000000 | 290.98 |
| 1245110400000 | 293.77 |
| 1245196800000 | 288.43 |
| 1245283200000 | 288.95 |
| 1245369600000 | 291.91 |
| 1245628800000 | 286.94 |
| 1245715200000 | 291.07 |
| 1245801600000 | 295.67 |
| 1245888000000 | 293.25 |
| 1245974400000 | 297.26 |
| 1246233600000 | 299.72 |
| 1246320000000 | 295.58 |
| 1246406400000 | 304.9 |
| 1246492800000 | 296.21 |
| 1246579200000 | 295.5 |
| 1246838400000 | 292.32 |
| 1246924800000 | 291.72 |
| 1247011200000 | 289 |
| 1247097600000 | 292.79 |
| 1247184000000 | 293.68 |
| 1247443200000 | 296.42 |
| 1247529600000 | 297.64 |
| 1247616000000 | 305.5899 |
| 1247702400000 | 309.0899 |
| 1247788800000 | 308.41 |
| 1248048000000 | 313.83 |
| 1248134400000 | 318.46 |
| 1248220800000 | 319.24 |
| 1248307200000 | 322.99 |
| 1248393600000 | 320.49 |
| 1248652800000 | 319.04 |
| 1248739200000 | 317.63 |
| 1248825600000 | 318.01 |
| 1248912000000 | 323.3399 |
| 1248998400000 | 325.67 |
| 1249257600000 | 331.77 |
| 1249344000000 | 330.39 |
| 1249430400000 | 330.9 |
| 1249516800000 | 328.94 |
| 1249603200000 | 328.52 |
| 1249862400000 | 323.92 |
| 1249948800000 | 318.95 |
| 1250035200000 | 324.54 |
| 1250121600000 | 327.89 |
| 1250208000000 | 323.15 |
| 1250467200000 | 314.24 |
| 1250553600000 | 317.87 |
| 1250640000000 | 318.23 |
| 1250726400000 | 322.41 |
| 1250812800000 | 329.49 |
| 1251072000000 | 328.5899 |
| 1251158400000 | 328.31 |
| 1251244800000 | 324.38 |
| 1251331200000 | 321.22 |
| 1251417600000 | 327.9 |
| 1251676800000 | 326.72 |
| 1251763200000 | 321.29 |
| 1251849600000 | 321.1 |
| 1251936000000 | 320.17 |
| 1252022400000 | 321.93 |
| 1252281600000 | 329.11 |
| 1252368000000 | 335.7799 |
| 1252454400000 | 338.14 |
| 1252540800000 | 334.67 |
| 1252627200000 | 338.3399 |
| 1252886400000 | 339.12 |
| 1252972800000 | 335.91 |
| 1253059200000 | 341.13 |
| 1253145600000 | 342.32 |
| 1253232000000 | 341.38 |
| 1253491200000 | 338.81 |
| 1253577600000 | 341.27 |
| 1253664000000 | 344.42 |
| 1253750400000 | 334.02 |
| 1253836800000 | 331.65 |
| 1254096000000 | 334.06 |
| 1254182400000 | 332.81 |
| 1254268800000 | 333.51 |
| 1254355200000 | 328.5 |
| 1254441600000 | 324.33 |
| 1254700800000 | 328.16 |
| 1254787200000 | 333.91 |
| 1254873600000 | 330.77 |
| 1254960000000 | 336.39 |
| 1255046400000 | 334.38 |
| 1255305600000 | 335.56 |
| 1255392000000 | 332.77 |
| 1255478400000 | 338.12 |
| 1255564800000 | 344.26 |
| 1255651200000 | 341.0299 |
| 1255910400000 | 345.01 |
| 1255996800000 | 346.2 |
| 1256083200000 | 351.31 |
| 1256169600000 | 346.91 |
| 1256256000000 | 345.07 |
| 1256515200000 | 340.8399 |
| 1256601600000 | 342.3399 |
| 1256688000000 | 338.86 |
| 1256774400000 | 343.43 |
| 1256860800000 | 340.3399 |
| 1257120000000 | 340.86 |
| 1257206400000 | 339.75 |
| 1257292800000 | 349.71 |
| 1257379200000 | 358.48 |
| 1257465600000 | 357.5 |
| 1257724800000 | 366.39 |
| 1257811200000 | 363.51 |
| 1257897600000 | 364.61 |
| 1257984000000 | 366.2799 |
| 1258070400000 | 369.56 |
| 1258329600000 | 372.36 |
| 1258416000000 | 369.5899 |
| 1258502400000 | 369.23 |
| 1258588800000 | 362.83 |
| 1258675200000 | 359.25 |
| 1258934400000 | 367.32 |
| 1259020800000 | 366.8399 |
| 1259107200000 | 371.99 |
| 1259193600000 | 362.6 |
| 1259280000000 | 363.99 |
| 1259539200000 | 360.2799 |
| 1259625600000 | 368.38 |
| 1259712000000 | 369.55 |
| 1259798400000 | 369.8 |
| 1259884800000 | 369.17 |
| 1260144000000 | 366.76 |
| 1260230400000 | 357.38 |
| 1260316800000 | 352.11 |
| 1260403200000 | 355.68 |
| 1260489600000 | 353.82 |
| 1260748800000 | 355.68 |
| 1260835200000 | 354.27 |
| 1260921600000 | 356.56 |
| 1261008000000 | 347.23 |
| 1261094400000 | 343.79 |
| 1261353600000 | 348.89 |
| 1261440000000 | 347.71 |
| 1261526400000 | 349.39 |
| 1261612800000 | 351.29 |
| 1261958400000 | 353.57 |
| 1262044800000 | 353.67 |
| 1262131200000 | 351.62 |
| 1262217600000 | 354.7 |
| 1262563200000 | 360.57 |
| 1262649600000 | 356.9 |
| 1262736000000 | 352.7 |
| 1262822400000 | 349.05 |
| 1262908800000 | 350.42 |
| 1263168000000 | 358.44 |
| 1263254400000 | 357.77 |
| 1263340800000 | 360.5299 |
| 1263427200000 | 357.96 |
| 1263513600000 | 357.39 |
| 1263772800000 | 362.7799 |
| 1263859200000 | 364.14 |
| 1263945600000 | 356.0899 |
| 1264032000000 | 351.02 |
| 1264118400000 | 350.72 |
| 1264377600000 | 348.63 |
| 1264464000000 | 349.66 |
| 1264550400000 | 349.11 |
| 1264636800000 | 349.83 |
| 1264723200000 | 349.77 |
| 1264982400000 | 351.44 |
| 1265068800000 | 355.56 |
| 1265155200000 | 352.46 |
| 1265241600000 | 341.2 |
| 1265328000000 | 332.86 |
| 1265587200000 | 334.56 |
| 1265673600000 | 336.82 |
| 1265760000000 | 336.82 |
| 1265846400000 | 337.93 |
| 1265932800000 | 338.22 |
| 1266192000000 | 336.42 |
| 1266278400000 | 340.19 |
| 1266364800000 | 343.64 |
| 1266451200000 | 344.07 |
| 1266537600000 | 340.77 |
| 1266796800000 | 338.56 |
| 1266883200000 | 335.47 |
| 1266969600000 | 336.83 |
| 1267056000000 | 330.33 |
| 1267142400000 | 335.69 |
| 1267401600000 | 337.01 |
| 1267488000000 | 341 |
| 1267574400000 | 344.37 |
| 1267660800000 | 344.72 |
| 1267747200000 | 348.47 |
| 1268006400000 | 350.98 |
| 1268092800000 | 349.29 |
| 1268179200000 | 351.5899 |
| 1268265600000 | 353.5899 |
| 1268352000000 | 355.57 |
| 1268611200000 | 351.98 |
| 1268697600000 | 357.77 |
| 1268784000000 | 360.46 |
| 1268870400000 | 358.0899 |
| 1268956800000 | 356.41 |
| 1269216000000 | 356.26 |
| 1269302400000 | 356.1 |
| 1269388800000 | 350.91 |
| 1269475200000 | 354.41 |
| 1269561600000 | 354 |
| 1269820800000 | 356.43 |
| 1269907200000 | 356.48 |
| 1269993600000 | 357.13 |
| 1270080000000 | 363.02 |
| 1270512000000 | 362.4 |
| 1270598400000 | 363.19 |
| 1270684800000 | 363.96 |
| 1270771200000 | 369.25 |
| 1271030400000 | 373.38 |
| 1271116800000 | 374.64 |
| 1271203200000 | 377.43 |
| 1271289600000 | 375.23 |
| 1271376000000 | 371 |
| 1271635200000 | 369 |
| 1271721600000 | 370.85 |
| 1271808000000 | 371.29 |
| 1271894400000 | 370.06 |
| 1271980800000 | 375.12 |
| 1272240000000 | 377.64 |
| 1272326400000 | 368.16 |
| 1272412800000 | 358.42 |
| 1272499200000 | 365.3 |
| 1272585600000 | 364.51 |
| 1272844800000 | 364.77 |
| 1272931200000 | 356.31 |
| 1273017600000 | 346.7 |
| 1273104000000 | 338.3 |
| 1273190400000 | 322.26 |
| 1273449600000 | 344.95 |
| 1273536000000 | 339.25 |
| 1273622400000 | 345.0299 |
| 1273708800000 | 344.51 |
| 1273795200000 | 330.58 |
| 1274054400000 | 327.5 |
| 1274140800000 | 331.51 |
| 1274227200000 | 323.29 |
| 1274313600000 | 315.05 |
| 1274400000000 | 317.5899 |
| 1274659200000 | 316.87 |
| 1274745600000 | 306.43 |
| 1274832000000 | 313.63 |
| 1274918400000 | 320.76 |
| 1275004800000 | 324.69 |
| 1275264000000 | 325 |
| 1275350400000 | 328.46 |
| 1275436800000 | 327.8 |
| 1275523200000 | 331.97 |
| 1275609600000 | 323.52 |
| 1275868800000 | 317.7799 |
| 1275955200000 | 312.0299 |
| 1276041600000 | 321.93 |
| 1276128000000 | 325.05 |
| 1276214400000 | 321.1 |
| 1276473600000 | 327.25 |
| 1276560000000 | 329.99 |
| 1276646400000 | 330.52 |
| 1276732800000 | 332.8 |
| 1276819200000 | 333.9 |
| 1277078400000 | 333.64 |
| 1277164800000 | 334.1 |
| 1277251200000 | 332.0899 |
| 1277337600000 | 330.8 |
| 1277424000000 | 328.62 |
| 1277683200000 | 330.58 |
| 1277769600000 | 320.72 |
| 1277856000000 | 318.96 |
| 1277942400000 | 317.49 |
| 1278028800000 | 322.31 |
| 1278288000000 | 324.41 |
| 1278374400000 | 333.46 |
| 1278460800000 | 335.2 |
| 1278547200000 | 336.71 |
| 1278633600000 | 336.65 |
| 1278892800000 | 335.85 |
| 1278979200000 | 344.42 |
| 1279065600000 | 347.0899 |
| 1279152000000 | 349.86 |
| 1279238400000 | 346.47 |
| 1279497600000 | 343.8399 |
| 1279584000000 | 341.24 |
| 1279670400000 | 344 |
| 1279756800000 | 350.08 |
| 1279843200000 | 350.7 |
| 1280102400000 | 352.73 |
| 1280188800000 | 352.16 |
| 1280275200000 | 351.56 |
| 1280361600000 | 351.96 |
| 1280448000000 | 349.8 |
| 1280707200000 | 361.62 |
| 1280793600000 | 363.79 |
| 1280880000000 | 359.36 |
| 1280966400000 | 358.2 |
| 1281052800000 | 359.98 |
| 1281312000000 | 363.91 |
| 1281398400000 | 358.5899 |
| 1281484800000 | 348.82 |
| 1281571200000 | 346.7799 |
| 1281657600000 | 342.33 |
| 1281916800000 | 347.77 |
| 1282003200000 | 352.08 |
| 1282089600000 | 352.57 |
| 1282176000000 | 351.36 |
| 1282262400000 | 344.2 |
| 1282521600000 | 347.19 |
| 1282608000000 | 343.16 |
| 1282694400000 | 339.67 |
| 1282780800000 | 343.87 |
| 1282867200000 | 347.8399 |
| 1283126400000 | 347.55 |
| 1283212800000 | 347.75 |
| 1283299200000 | 359.58 |
| 1283385600000 | 359.12 |
| 1283472000000 | 360.7799 |
| 1283731200000 | 362.3 |
| 1283817600000 | 356.5 |
| 1283904000000 | 361.33 |
| 1283990400000 | 362.8399 |
| 1284076800000 | 361.24 |
| 1284336000000 | 368.02 |
| 1284422400000 | 371.17 |
| 1284508800000 | 376.1 |
| 1284595200000 | 376.42 |
| 1284681600000 | 379.68 |
| 1284940800000 | 385.65 |
| 1285027200000 | 385.54 |
| 1285113600000 | 388.5 |
| 1285200000000 | 386.86 |
| 1285286400000 | 396.96 |
| 1285545600000 | 393.36 |
| 1285632000000 | 395.61 |
| 1285718400000 | 392.43 |
| 1285804800000 | 390.58 |
| 1285891200000 | 391.05 |
| 1286150400000 | 388.11 |
| 1286236800000 | 395.06 |
| 1286323200000 | 396.76 |
| 1286409600000 | 398.47 |
| 1286496000000 | 395.8399 |
| 1286755200000 | 396.49 |
| 1286841600000 | 394.11 |
| 1286928000000 | 402.0299 |
| 1287014400000 | 405.25 |
| 1287100800000 | 401.94 |
| 1287360000000 | 399.07 |
| 1287446400000 | 392.55 |
| 1287532800000 | 397.89 |
| 1287619200000 | 400.94 |
| 1287705600000 | 398.99 |
| 1287964800000 | 402.95 |
| 1288051200000 | 400.2 |
| 1288137600000 | 394.8399 |
| 1288224000000 | 399.99 |
| 1288310400000 | 400.94 |
| 1288569600000 | 400.73 |
| 1288656000000 | 404.46 |
| 1288742400000 | 400.98 |
| 1288828800000 | 406.66 |
| 1288915200000 | 399.81 |
| 1289174400000 | 396.17 |
| 1289260800000 | 395.57 |
| 1289347200000 | 389.94 |
| 1289433600000 | 388.9 |
| 1289520000000 | 391.17 |
| 1289779200000 | 392.42 |
| 1289865600000 | 386.64 |
| 1289952000000 | 386.5299 |
| 1290038400000 | 394.48 |
| 1290124800000 | 392.6 |
| 1290384000000 | 390.5899 |
| 1290470400000 | 382.3399 |
| 1290556800000 | 384.74 |
| 1290643200000 | 388.75 |
| 1290729600000 | 384.05 |
| 1290988800000 | 375.26 |
| 1291075200000 | 371.56 |
| 1291161600000 | 374.17 |
| 1291248000000 | 384.0299 |
| 1291334400000 | 388.8399 |
| 1291593600000 | 383.7799 |
| 1291680000000 | 390.87 |
| 1291766400000 | 386.29 |
| 1291852800000 | 381.93 |
| 1291939200000 | 384.41 |
| 1292198400000 | 389.94 |
| 1292284800000 | 390.36 |
| 1292371200000 | 384.1 |
| 1292457600000 | 382.45 |
| 1292544000000 | 379.94 |
| 1292803200000 | 375.82 |
| 1292889600000 | 378.32 |
| 1292976000000 | 376.25 |
| 1293062400000 | 377.04 |
| 1293148800000 | 379.57 |
| 1293408000000 | 378.2 |
| 1293494400000 | 377.87 |
| 1293580800000 | 378.94 |
| 1293667200000 | 377.0899 |
| 1293753600000 | 379.33 |
| 1294012800000 | 380.71 |
| 1294099200000 | 384.62 |
| 1294185600000 | 379.2 |
| 1294272000000 | 376.13 |
| 1294358400000 | 375.5299 |
| 1294617600000 | 373.7799 |
| 1294704000000 | 374.8 |
| 1294790400000 | 377.88 |
| 1294876800000 | 382.07 |
| 1294963200000 | 381.38 |
| 1295222400000 | 380.7 |
| 1295308800000 | 385.83 |
| 1295395200000 | 383.66 |
| 1295481600000 | 374.95 |
| 1295568000000 | 381.96 |
| 1295827200000 | 386.04 |
| 1295913600000 | 381.74 |
| 1296000000000 | 386.86 |
| 1296086400000 | 381.69 |
| 1296172800000 | 376.8399 |
| 1296432000000 | 383.71 |
| 1296518400000 | 388.7 |
| 1296604800000 | 387.4 |
| 1296691200000 | 383.13 |
| 1296777600000 | 382.37 |
| 1297036800000 | 383.01 |
| 1297123200000 | 385.0899 |
| 1297209600000 | 386.97 |
| 1297296000000 | 384.12 |
| 1297382400000 | 380.65 |
| 1297641600000 | 379.91 |
| 1297728000000 | 383.63 |
| 1297814400000 | 383.18 |
| 1297900800000 | 385.6 |
| 1297987200000 | 389.41 |
| 1298246400000 | 388.79 |
| 1298332800000 | 386.75 |
| 1298419200000 | 383.68 |
| 1298505600000 | 380.07 |
| 1298592000000 | 383.21 |
| 1298851200000 | 384.99 |
| 1298937600000 | 383.0299 |
| 1299024000000 | 379.72 |
| 1299110400000 | 380.24 |
| 1299196800000 | 379.3 |
| 1299456000000 | 379.89 |
| 1299542400000 | 376.7799 |
| 1299628800000 | 378.17 |
| 1299715200000 | 374.0899 |
| 1299801600000 | 371.64 |
| 1300060800000 | 369.72 |
| 1300147200000 | 362.22 |
| 1300233600000 | 357.02 |
| 1300320000000 | 365.0899 |
| 1300406400000 | 369.73 |
| 1300665600000 | 376.16 |
| 1300752000000 | 374.65 |
| 1300838400000 | 375.07 |
| 1300924800000 | 382.54 |
| 1301011200000 | 380.04 |
| 1301270400000 | 378.42 |
| 1301356800000 | 377.22 |
| 1301443200000 | 377.48 |
| 1301529600000 | 373.66 |
| 1301616000000 | 378.67 |
| 1301875200000 | 384.07 |
| 1301961600000 | 383.81 |
| 1302048000000 | 391.0899 |
| 1302134400000 | 387.69 |
| 1302220800000 | 392.77 |
| 1302480000000 | 392.76 |
| 1302566400000 | 390.29 |
| 1302652800000 | 395.38 |
| 1302739200000 | 395.56 |
| 1302825600000 | 395.44 |
| 1303084800000 | 384.48 |
| 1303171200000 | 387.85 |
| 1303257600000 | 397.77 |
| 1303344000000 | 400.51 |
| 1303776000000 | 403.2 |
| 1303862400000 | 407.45 |
| 1303948800000 | 414.21 |
| 1304035200000 | 414.64 |
| 1304294400000 | 417.42 |
| 1304380800000 | 414.22 |
| 1304467200000 | 418.63 |
| 1304553600000 | 412.0299 |
| 1304640000000 | 413.81 |
| 1304899200000 | 404.83 |
| 1304985600000 | 411.36 |
| 1305072000000 | 413.9 |
| 1305158400000 | 409.87 |
| 1305244800000 | 409.83 |
| 1305504000000 | 411.0299 |
| 1305590400000 | 406.68 |
| 1305676800000 | 409.5899 |
| 1305763200000 | 411.89 |
| 1305849600000 | 410 |
| 1306108800000 | 402.33 |
| 1306195200000 | 403.97 |
| 1306281600000 | 408.1 |
| 1306368000000 | 406.87 |
| 1306454400000 | 414.01 |
| 1306713600000 | 413.62 |
| 1306800000000 | 417.8 |
| 1306886400000 | 415.6 |
| 1306972800000 | 411.81 |
| 1307059200000 | 414.62 |
| 1307318400000 | 414.14 |
| 1307404800000 | 414.0299 |
| 1307491200000 | 406.55 |
| 1307577600000 | 404.24 |
| 1307664000000 | 395.43 |
| 1307923200000 | 397.45 |
| 1308009600000 | 402.51 |
| 1308096000000 | 392.67 |
| 1308182400000 | 383.76 |
| 1308268800000 | 386.81 |
| 1308528000000 | 385.56 |
| 1308614400000 | 389.8 |
| 1308700800000 | 388.51 |
| 1308787200000 | 378.38 |
| 1308873600000 | 379.95 |
| 1309132800000 | 382.48 |
| 1309219200000 | 383.51 |
| 1309305600000 | 388.52 |
| 1309392000000 | 393.15 |
| 1309478400000 | 392.37 |
| 1309737600000 | 395.38 |
| 1309824000000 | 396.66 |
| 1309910400000 | 390.5299 |
| 1309996800000 | 394.62 |
| 1310083200000 | 392.46 |
| 1310342400000 | 381.15 |
| 1310428800000 | 379.68 |
| 1310515200000 | 384.77 |
| 1310601600000 | 380.18 |
| 1310688000000 | 379.77 |
| 1310947200000 | 372.15 |
| 1311033600000 | 377.04 |
| 1311120000000 | 378.6 |
| 1311206400000 | 385.69 |
| 1311292800000 | 388.37 |
| 1311552000000 | 387.0299 |
| 1311638400000 | 388.19 |
| 1311724800000 | 382.87 |
| 1311811200000 | 381.07 |
| 1311897600000 | 379.52 |
| 1312156800000 | 370.79 |
| 1312243200000 | 364.21 |
| 1312329600000 | 361.0899 |
| 1312416000000 | 348.5899 |
| 1312502400000 | 346.97 |
| 1312761600000 | 336.21 |
| 1312848000000 | 340.83 |
| 1312934400000 | 333.01 |
| 1313020800000 | 342.7799 |
| 1313107200000 | 352.94 |
| 1313366400000 | 357.8399 |
| 1313452800000 | 358.0299 |
| 1313539200000 | 363.2799 |
| 1313625600000 | 345.15 |
| 1313712000000 | 341.9 |
| 1313971200000 | 345.19 |
| 1314057600000 | 347.3 |
| 1314144000000 | 349.91 |
| 1314230400000 | 341.1 |
| 1314316800000 | 338.06 |
| 1314576000000 | 345.29 |
| 1314662400000 | 344.33 |
| 1314748800000 | 353.75 |
| 1314835200000 | 352.51 |
| 1314921600000 | 345.66 |
| 1315180800000 | 331.14 |
| 1315267200000 | 331.01 |
| 1315353600000 | 336.29 |
| 1315440000000 | 341.13 |
| 1315526400000 | 327.8399 |
| 1315785600000 | 317.87 |
| 1315872000000 | 319.5 |
| 1315958400000 | 324.08 |
| 1316044800000 | 335.82 |
| 1316131200000 | 339.15 |
| 1316390400000 | 328.87 |
| 1316476800000 | 337.56 |
| 1316563200000 | 332.71 |
| 1316649600000 | 313.71 |
| 1316736000000 | 317.96 |
| 1316995200000 | 321.8399 |
| 1317081600000 | 336.7799 |
| 1317168000000 | 332.69 |
| 1317254400000 | 338.14 |
| 1317340800000 | 329.19 |
| 1317600000000 | 323.54 |
| 1317686400000 | 318.85 |
| 1317772800000 | 326.63 |
| 1317859200000 | 335.14 |
| 1317945600000 | 340.64 |
| 1318204800000 | 349.12 |
| 1318291200000 | 347.23 |
| 1318377600000 | 353.18 |
| 1318464000000 | 351.43 |
| 1318550400000 | 357.5299 |
| 1318809600000 | 353.47 |
| 1318896000000 | 348.83 |
| 1318982400000 | 352.01 |
| 1319068800000 | 350.24 |
| 1319155200000 | 361.82 |
| 1319414400000 | 363.8 |
| 1319500800000 | 361.57 |
| 1319587200000 | 360.98 |
| 1319673600000 | 376.32 |
| 1319760000000 | 375.6 |
| 1320019200000 | 364.68 |
| 1320105600000 | 349.56 |
| 1320192000000 | 355.02 |
| 1320278400000 | 362.13 |
| 1320364800000 | 360.88 |
| 1320624000000 | 359.19 |
| 1320710400000 | 362.68 |
| 1320796800000 | 351.98 |
| 1320883200000 | 350.0899 |
| 1320969600000 | 361.21 |
| 1321228800000 | 355.36 |
| 1321315200000 | 352.04 |
| 1321401600000 | 352.76 |
| 1321488000000 | 349.5899 |
| 1321574400000 | 347.33 |
| 1321833600000 | 338.05 |
| 1321920000000 | 336.11 |
| 1322006400000 | 328.92 |
| 1322092800000 | 326.2799 |
| 1322179200000 | 325.87 |
| 1322438400000 | 339.04 |
| 1322524800000 | 340.41 |
| 1322611200000 | 354.16 |
| 1322697600000 | 353.64 |
| 1322784000000 | 353.15 |
| 1323043200000 | 356.69 |
| 1323129600000 | 347.22 |
| 1323216000000 | 346.62 |
| 1323302400000 | 340.95 |
| 1323388800000 | 345.11 |
| 1323648000000 | 337.66 |
| 1323734400000 | 333.35 |
| 1323820800000 | 326.07 |
| 1323907200000 | 329.69 |
| 1323993600000 | 327.48 |
| 1324252800000 | 328.71 |
| 1324339200000 | 337.49 |
| 1324425600000 | 332.17 |
| 1324512000000 | 335.92 |
| 1324598400000 | 337.93 |
| 1324944000000 | 338.66 |
| 1325030400000 | 336.0899 |
| 1325116800000 | 337.86 |
| 1325203200000 | 342.89 |
| 1325462400000 | 345.12 |
| 1325548800000 | 351.14 |
| 1325635200000 | 343.69 |
| 1325721600000 | 335.64 |
| 1325808000000 | 333.91 |
| 1326067200000 | 335.08 |
| 1326153600000 | 339.51 |
| 1326240000000 | 334.94 |
| 1326326400000 | 320.65 |
| 1326412800000 | 317.57 |
| 1326672000000 | 317.61 |
| 1326758400000 | 323.36 |
| 1326844800000 | 328.45 |
| 1326931200000 | 332.19 |
| 1327017600000 | 335.29 |
| 1327276800000 | 339.18 |
| 1327363200000 | 335.9 |
| 1327449600000 | 334.0299 |
| 1327536000000 | 340.8399 |
| 1327622400000 | 338 |
| 1327881600000 | 334.85 |
| 1327968000000 | 336.11 |
| 1328054400000 | 345 |
| 1328140800000 | 344.21 |
| 1328227200000 | 348.96 |
| 1328486400000 | 346.96 |
| 1328572800000 | 350.42 |
| 1328659200000 | 350.51 |
| 1328745600000 | 351.3399 |
| 1328832000000 | 346.96 |
| 1329091200000 | 348.4 |
| 1329177600000 | 344.15 |
| 1329264000000 | 345.12 |
| 1329350400000 | 345.45 |
| 1329436800000 | 350.31 |
| 1329696000000 | 356.3399 |
| 1329782400000 | 355.42 |
| 1329868800000 | 350.62 |
| 1329955200000 | 351.31 |
| 1330041600000 | 355.96 |
| 1330300800000 | 353.99 |
| 1330387200000 | 356.07 |
| 1330473600000 | 356.91 |
| 1330560000000 | 356.9 |
| 1330646400000 | 352.74 |
| 1330905600000 | 351.74 |
| 1330992000000 | 340.26 |
| 1331078400000 | 341.32 |
| 1331164800000 | 347.8399 |
| 1331251200000 | 347.44 |
| 1331510400000 | 349.64 |
| 1331596800000 | 355.79 |
| 1331683200000 | 355.29 |
| 1331769600000 | 358.15 |
| 1331856000000 | 365.89 |
| 1332115200000 | 366.98 |
| 1332201600000 | 365 |
| 1332288000000 | 365.9 |
| 1332374400000 | 362.48 |
| 1332460800000 | 367.14 |
| 1332720000000 | 372.01 |
| 1332806400000 | 370.36 |
| 1332892800000 | 367.3399 |
| 1332979200000 | 359.37 |
| 1333065600000 | 363.98 |
| 1333324800000 | 369.0899 |
| 1333411200000 | 367.35 |
| 1333497600000 | 353.08 |
| 1333584000000 | 351.27 |
| 1334016000000 | 343.24 |
| 1334102400000 | 346.82 |
| 1334188800000 | 352.35 |
| 1334275200000 | 345.38 |
| 1334534400000 | 345.55 |
| 1334620800000 | 353.89 |
| 1334707200000 | 349.8399 |
| 1334793600000 | 348.71 |
| 1334880000000 | 351.24 |
| 1335139200000 | 341.42 |
| 1335225600000 | 345.73 |
| 1335312000000 | 346.94 |
| 1335398400000 | 347.51 |
| 1335484800000 | 350.87 |
| 1335744000000 | 349.63 |
| 1335830400000 | 349.63 |
| 1335916800000 | 349.33 |
| 1336003200000 | 349.41 |
| 1336089600000 | 342.58 |
| 1336348800000 | 342.39 |
| 1336435200000 | 339.39 |
| 1336521600000 | 338.5 |
| 1336608000000 | 340.93 |
| 1336694400000 | 344.52 |
| 1336953600000 | 336.11 |
| 1337040000000 | 333.57 |
| 1337126400000 | 330.11 |
| 1337212800000 | 325.86 |
| 1337299200000 | 322.62 |
| 1337558400000 | 324.49 |
| 1337644800000 | 327.74 |
| 1337731200000 | 320.24 |
| 1337817600000 | 322.73 |
| 1337904000000 | 323.68 |
| 1338163200000 | 322.79 |
| 1338249600000 | 323.3399 |
| 1338336000000 | 316.5299 |
| 1338422400000 | 315.57 |
| 1338508800000 | 309.32 |
| 1338768000000 | 309.94 |
| 1338854400000 | 311.12 |
| 1338940800000 | 313.27 |
| 1339027200000 | 318.94 |
| 1339113600000 | 315.72 |
| 1339372800000 | 317.52 |
| 1339459200000 | 316.36 |
| 1339545600000 | 320.7799 |
| 1339632000000 | 322.31 |
| 1339718400000 | 325.95 |
| 1339977600000 | 326.31 |
| 1340064000000 | 334.35 |
| 1340150400000 | 338.18 |
| 1340236800000 | 336.72 |
| 1340323200000 | 333.54 |
| 1340582400000 | 329.8399 |
| 1340668800000 | 328.91 |
| 1340755200000 | 331.49 |
| 1340841600000 | 330.44 |
| 1340928000000 | 342.18 |
| 1341187200000 | 343.05 |
| 1341273600000 | 345.79 |
| 1341360000000 | 341.83 |
| 1341446400000 | 337.89 |
| 1341532800000 | 333.27 |
| 1341792000000 | 331.39 |
| 1341878400000 | 333.73 |
| 1341964800000 | 332.32 |
| 1342051200000 | 327.32 |
| 1342137600000 | 332.24 |
| 1342396800000 | 333.57 |
| 1342483200000 | 332.54 |
| 1342569600000 | 338.32 |
| 1342656000000 | 342.96 |
| 1342742400000 | 336.94 |
| 1343001600000 | 328.2 |
| 1343088000000 | 325.24 |
| 1343174400000 | 326.14 |
| 1343260800000 | 337.54 |
| 1343347200000 | 344.17 |
| 1343606400000 | 346 |
| 1343692800000 | 345.5 |
| 1343779200000 | 345.74 |
| 1343865600000 | 339.42 |
| 1343952000000 | 349.81 |
| 1344211200000 | 355 |
| 1344297600000 | 358.47 |
| 1344384000000 | 357.15 |
| 1344470400000 | 357.37 |
| 1344556800000 | 356.77 |
| 1344816000000 | 357.57 |
| 1344902400000 | 359.52 |
| 1344988800000 | 358.37 |
| 1345075200000 | 363.46 |
| 1345161600000 | 364.0299 |
| 1345420800000 | 363.14 |
| 1345507200000 | 367.87 |
| 1345593600000 | 363.55 |
| 1345680000000 | 362.93 |
| 1345766400000 | 363.68 |
| 1346025600000 | 365.26 |
| 1346112000000 | 362.4 |
| 1346198400000 | 361.16 |
| 1346284800000 | 361.41 |
| 1346371200000 | 363.13 |
| 1346630400000 | 364.39 |
| 1346716800000 | 362.36 |
| 1346803200000 | 364.64 |
| 1346889600000 | 373.67 |
| 1346976000000 | 374.77 |
| 1347235200000 | 373.87 |
| 1347321600000 | 373.99 |
| 1347408000000 | 374.49 |
| 1347494400000 | 372.75 |
| 1347580800000 | 383.18 |
| 1347840000000 | 381.22 |
| 1347926400000 | 379.37 |
| 1348012800000 | 382.92 |
| 1348099200000 | 381.37 |
| 1348185600000 | 383.63 |
| 1348444800000 | 380.67 |
| 1348531200000 | 385.27 |
| 1348617600000 | 376.29 |
| 1348704000000 | 371.99 |
| 1348790400000 | 368.3399 |
| 1349049600000 | 369.5 |
| 1349136000000 | 372.72 |
| 1349222400000 | 369.21 |
| 1349308800000 | 372.47 |
| 1349395200000 | 373.15 |
| 1349654400000 | 369.85 |
| 1349740800000 | 367.49 |
| 1349827200000 | 367.79 |
| 1349913600000 | 369.66 |
| 1350000000000 | 368.8399 |
| 1350259200000 | 370.15 |
| 1350345600000 | 374.3399 |
| 1350432000000 | 380.5299 |
| 1350518400000 | 382.02 |
| 1350604800000 | 379.87 |
| 1350864000000 | 379.38 |
| 1350950400000 | 371 |
| 1351036800000 | 371.07 |
| 1351123200000 | 375.14 |
| 1351209600000 | 377.7799 |
| 1351468800000 | 375.1 |
| 1351555200000 | 379.7799 |
| 1351641600000 | 379.22 |
| 1351728000000 | 381.54 |
| 1351814400000 | 381.68 |
| 1352073600000 | 377.5299 |
| 1352160000000 | 379.61 |
| 1352246400000 | 374.47 |
| 1352332800000 | 372.1 |
| 1352419200000 | 372.63 |
| 1352678400000 | 371.7 |
| 1352764800000 | 371.42 |
| 1352851200000 | 369.04 |
| 1352937600000 | 364.93 |
| 1353024000000 | 359.98 |
| 1353283200000 | 368.98 |
| 1353369600000 | 369.3 |
| 1353456000000 | 369.73 |
| 1353542400000 | 374.7799 |
| 1353628800000 | 378.5899 |
| 1353888000000 | 377.17 |
| 1353974400000 | 377.66 |
| 1354060800000 | 378.58 |
| 1354147200000 | 383.08 |
| 1354233600000 | 383.7799 |
| 1354492800000 | 382.89 |
| 1354579200000 | 382.64 |
| 1354665600000 | 384.07 |
| 1354752000000 | 385.93 |
| 1354838400000 | 384.0899 |
| 1355097600000 | 384.99 |
| 1355184000000 | 390.19 |
| 1355270400000 | 390.85 |
| 1355356800000 | 390.1 |
| 1355443200000 | 391.17 |
| 1355702400000 | 395.86 |
| 1355788800000 | 400.15 |
| 1355875200000 | 402.73 |
| 1355961600000 | 401.38 |
| 1356048000000 | 397.87 |
| 1356307200000 | 398.01 |
| 1356566400000 | 398.4 |
| 1356652800000 | 395.25 |
| 1356912000000 | 396.3399 |
| 1357084800000 | 404.22 |
| 1357171200000 | 402.16 |
| 1357257600000 | 400.18 |
| 1357516800000 | 398.33 |
| 1357603200000 | 398.65 |
| 1357689600000 | 395.8 |
| 1357776000000 | 399.79 |
| 1357862400000 | 402.69 |
| 1358121600000 | 401.21 |
| 1358208000000 | 402.61 |
| 1358294400000 | 400.01 |
| 1358380800000 | 405.58 |
| 1358467200000 | 403.21 |
| 1358726400000 | 405.55 |
| 1358812800000 | 406.15 |
| 1358899200000 | 407.27 |
| 1358985600000 | 409.95 |
| 1359072000000 | 415.42 |
| 1359331200000 | 413.82 |
| 1359417600000 | 414.33 |
| 1359504000000 | 416.56 |
| 1359590400000 | 413.45 |
| 1359676800000 | 418.38 |
| 1359936000000 | 411.88 |
| 1360022400000 | 413.1 |
| 1360108800000 | 413.38 |
| 1360195200000 | 409.46 |
| 1360281600000 | 414.61 |
| 1360540800000 | 413.83 |
| 1360627200000 | 419.92 |
| 1360713600000 | 418.76 |
| 1360800000000 | 413.07 |
| 1360886400000 | 413.32 |
| 1361145600000 | 412.81 |
| 1361232000000 | 416.14 |
| 1361318400000 | 416.91 |
| 1361404800000 | 409.21 |
| 1361491200000 | 412.97 |
| 1361750400000 | 411.95 |
| 1361836800000 | 402.07 |
| 1361923200000 | 403.99 |
| 1362009600000 | 408.2 |
| 1362096000000 | 404.68 |
| 1362355200000 | 404.61 |
| 1362441600000 | 412.74 |
| 1362528000000 | 411.82 |
| 1362614400000 | 414.0299 |
| 1362700800000 | 414.13 |
| 1362960000000 | 414.5 |
| 1363046400000 | 415.74 |
| 1363132800000 | 411.44 |
| 1363219200000 | 417.58 |
| 1363305600000 | 417.36 |
| 1363564800000 | 416.04 |
| 1363651200000 | 413.07 |
| 1363737600000 | 416.1 |
| 1363824000000 | 413.94 |
| 1363910400000 | 416.49 |
| 1364169600000 | 411.94 |
| 1364256000000 | 413.12 |
| 1364342400000 | 410 |
| 1364428800000 | 415.33 |
| 1364860800000 | 420.62 |
| 1364947200000 | 417.06 |
| 1365033600000 | 413.72 |
| 1365120000000 | 410.71 |
| 1365379200000 | 411.57 |
| 1365465600000 | 413.83 |
| 1365552000000 | 420.56 |
| 1365638400000 | 426.63 |
| 1365724800000 | 425.22 |
| 1365984000000 | 422.04 |
| 1366070400000 | 419.23 |
| 1366156800000 | 407.56 |
| 1366243200000 | 406.45 |
| 1366329600000 | 410.62 |
| 1366588800000 | 413.2 |
| 1366675200000 | 422.67 |
| 1366761600000 | 424.81 |
| 1366848000000 | 428.57 |
| 1366934400000 | 428.4 |
| 1367193600000 | 432.15 |
| 1367280000000 | 433.77 |
| 1367366400000 | 435.41 |
| 1367452800000 | 432.44 |
| 1367539200000 | 439.31 |
| 1367798400000 | 437.75 |
| 1367884800000 | 437.66 |
| 1367971200000 | 447.15 |
| 1368057600000 | 442.67 |
| 1368144000000 | 440.99 |
| 1368403200000 | 440.72 |
| 1368489600000 | 438.98 |
| 1368576000000 | 438.77 |
| 1368662400000 | 441.08 |
| 1368748800000 | 442.8 |
| 1369008000000 | 444.07 |
| 1369094400000 | 445.67 |
| 1369180800000 | 448.94 |
| 1369267200000 | 440.8 |
| 1369353600000 | 439.83 |
| 1369612800000 | 441.55 |
| 1369699200000 | 444.25 |
| 1369785600000 | 437.88 |
| 1369872000000 | 442.86 |
| 1369958400000 | 435.13 |
| 1370217600000 | 436.17 |
| 1370304000000 | 437.67 |
| 1370390400000 | 429.53 |
| 1370476800000 | 430.34 |
| 1370563200000 | 433.74 |
| 1370822400000 | 435.98 |
| 1370908800000 | 431.65 |
| 1370995200000 | 434.42 |
| 1371081600000 | 431.39 |
| 1371168000000 | 433.42 |
| 1371427200000 | 437.53 |
| 1371513600000 | 436.49 |
| 1371600000000 | 440.94 |
| 1371686400000 | 419.06 |
| 1371772800000 | 411.58 |
| 1372032000000 | 402.66 |
| 1372118400000 | 408.68 |
| 1372204800000 | 413.22 |
| 1372291200000 | 416.41 |
| 1372377600000 | 413.44 |
| 1372636800000 | 422.61 |
| 1372723200000 | 420.99 |
| 1372809600000 | 417.66 |
| 1372896000000 | 426.52 |
| 1372982400000 | 420.51 |
| 1373241600000 | 425.71 |
| 1373328000000 | 424.43 |
| 1373414400000 | 428.87 |
| 1373500800000 | 437.16 |
| 1373587200000 | 436.54 |
| 1373846400000 | 439.47 |
| 1373932800000 | 441.57 |
| 1374019200000 | 444.46 |
| 1374105600000 | 451.11 |
| 1374192000000 | 453.23 |
| 1374451200000 | 455.4 |
| 1374537600000 | 454.55 |
| 1374624000000 | 458.15 |
| 1374710400000 | 456.06 |
| 1374796800000 | 456.15 |
| 1375056000000 | 456.38 |
| 1375142400000 | 459.13 |
| 1375228800000 | 457.1 |
| 1375315200000 | 461.83 |
| 1375401600000 | 466.31 |
| 1375660800000 | 464.86 |
| 1375747200000 | 466.38 |
| 1375833600000 | 465.04 |
| 1375920000000 | 471.75 |
| 1376006400000 | 473.03 |
| 1376265600000 | 468.69 |
| 1376352000000 | 469.58 |
| 1376438400000 | 472.69 |
| 1376524800000 | 464.99 |
| 1376611200000 | 467.74 |
| 1376870400000 | 468.38 |
| 1376956800000 | 465.79 |
| 1377043200000 | 463.31 |
| 1377129600000 | 468.05 |
| 1377216000000 | 473.56 |
| 1377475200000 | 472.59 |
| 1377561600000 | 466.25 |
| 1377648000000 | 461.36 |
| 1377734400000 | 462.44 |
| 1377820800000 | 456.44 |
| 1378080000000 | 465.48 |
| 1378166400000 | 465.01 |
| 1378252800000 | 466.26 |
| 1378339200000 | 467.14 |
| 1378425600000 | 469.67 |
| 1378684800000 | 473.25 |
| 1378771200000 | 482.02 |
| 1378857600000 | 482.81 |
| 1378944000000 | 484.64 |
| 1379030400000 | 484.11 |
| 1379289600000 | 491.69 |
| 1379376000000 | 490.79 |
| 1379462400000 | 493.29 |
| 1379548800000 | 501.94 |
| 1379635200000 | 499.66 |
| 1379894400000 | 497.26 |
| 1379980800000 | 497.39 |
| 1380067200000 | 494.33 |
| 1380153600000 | 496.72 |
| 1380240000000 | 497.62 |
| 1380499200000 | 496.18 |
| 1380585600000 | 499.54 |
| 1380672000000 | 495.45 |
| 1380758400000 | 496.99 |
| 1380844800000 | 493.96 |
| 1381104000000 | 491.35 |
| 1381190400000 | 489.49 |
| 1381276800000 | 485.7 |
| 1381363200000 | 491.91 |
| 1381449600000 | 494.56 |
| 1381708800000 | 496.1 |
| 1381795200000 | 498.84 |
| 1381881600000 | 499.08 |
| 1381968000000 | 509.57 |
| 1382054400000 | 515.52 |
| 1382313600000 | 515.23 |
| 1382400000000 | 518.78 |
| 1382486400000 | 519.09 |
| 1382572800000 | 518.2 |
| 1382659200000 | 517.21 |
| 1382918400000 | 518.51 |
| 1383004800000 | 518.47 |
| 1383091200000 | 519.69 |
| 1383177600000 | 514.84 |
| 1383264000000 | 508.68 |
| 1383523200000 | 510.32 |
| 1383609600000 | 509.82 |
| 1383696000000 | 513.95 |
| 1383782400000 | 507.94 |
| 1383868800000 | 504.13 |
| 1384128000000 | 506.58 |
| 1384214400000 | 504.34 |
| 1384300800000 | 501.77 |
| 1384387200000 | 504.98 |
| 1384473600000 | 504.77 |
| 1384732800000 | 509.85 |
| 1384819200000 | 507.78 |
| 1384905600000 | 507.04 |
| 1384992000000 | 504.97 |
| 1385078400000 | 509.63 |
| 1385337600000 | 512.3 |
| 1385424000000 | 511.4 |
| 1385510400000 | 515.05 |
| 1385596800000 | 516.6799 |
| 1385683200000 | 517.57 |
| 1385942400000 | 511.33 |
| 1386028800000 | 508.47 |
| 1386115200000 | 506.6 |
| 1386201600000 | 502.53 |
| 1386288000000 | 502.04 |
| 1386547200000 | 504.56 |
| 1386633600000 | 503.49 |
| 1386720000000 | 501.97 |
| 1386806400000 | 495.77 |
| 1386892800000 | 495.44 |
| 1387152000000 | 503.21 |
| 1387238400000 | 497.41 |
| 1387324800000 | 499.36 |
| 1387411200000 | 503.37 |
| 1387497600000 | 506.94 |
| 1387756800000 | 511.97 |
| 1387843200000 | 512.64 |
| 1388102400000 | 521.37 |
| 1388361600000 | 520.34 |
| 1388448000000 | 518.79 |
| 1388620800000 | 511.74 |
| 1388707200000 | 517.15 |
| 1388966400000 | 517 |
| 1389052800000 | 515.69 |
| 1389139200000 | 514.73 |
| 1389225600000 | 508.94 |
| 1389312000000 | 514.63 |
| 1389571200000 | 515.65 |
| 1389657600000 | 518.77 |
| 1389744000000 | 519.08 |
| 1389830400000 | 516.21 |
| 1389916800000 | 515.74 |
| 1390176000000 | 517.1 |
| 1390262400000 | 517.94 |
| 1390348800000 | 518.3 |
| 1390435200000 | 516.88 |
| 1390521600000 | 505.79 |
| 1390780800000 | 501.7 |
| 1390867200000 | 501.74 |
| 1390953600000 | 501.44 |
| 1391040000000 | 496.53 |
| 1391126400000 | 494.07 |
| 1391385600000 | 488.23 |
| 1391472000000 | 486.57 |
| 1391558400000 | 487.83 |
| 1391644800000 | 498.16 |
| 1391731200000 | 501.02 |
| 1391990400000 | 502.82 |
| 1392076800000 | 509.4 |
| 1392163200000 | 511.59 |
| 1392249600000 | 512.78 |
| 1392336000000 | 515.19 |
| 1392595200000 | 517.55 |
| 1392681600000 | 515.52 |
| 1392768000000 | 517.55 |
| 1392854400000 | 518.98 |
| 1392940800000 | 520.02 |
| 1393200000000 | 522.41 |
| 1393286400000 | 524.5 |
| 1393372800000 | 517.63 |
| 1393459200000 | 518.63 |
| 1393545600000 | 523.9299 |
| 1393804800000 | 512.9299 |
| 1393891200000 | 522.16 |
| 1393977600000 | 524.3 |
| 1394064000000 | 526.63 |
| 1394150400000 | 523.6 |
| 1394409600000 | 520.9299 |
| 1394496000000 | 519.03 |
| 1394582400000 | 515.98 |
| 1394668800000 | 505.83 |
| 1394755200000 | 502.68 |
| 1395014400000 | 508.05 |
| 1395100800000 | 509.44 |
| 1395187200000 | 511.66 |
| 1395273600000 | 506.44 |
| 1395360000000 | 505.74 |
| 1395619200000 | 503.42 |
| 1395705600000 | 509.93 |
| 1395792000000 | 514.96 |
| 1395878400000 | 509.65 |
| 1395964800000 | 511.53 |
| 1396224000000 | 512.75 |
| 1396310400000 | 514.69 |
| 1396396800000 | 515.89 |
| 1396483200000 | 515.33 |
| 1396569600000 | 512.7 |
| 1396828800000 | 508.11 |
| 1396915200000 | 505.96 |
| 1397001600000 | 509.39 |
| 1397088000000 | 507.48 |
| 1397174400000 | 499.43 |
| 1397433600000 | 499.48 |
| 1397520000000 | 494.93 |
| 1397606400000 | 501.13 |
| 1397692800000 | 502.73 |
| 1398124800000 | 509.37 |
| 1398211200000 | 508.38 |
| 1398297600000 | 508.24 |
| 1398384000000 | 505.98 |
| 1398643200000 | 508.22 |
| 1398729600000 | 511.56 |
| 1398816000000 | 513.5 |
| 1398902400000 | 512.69 |
| 1398988800000 | 507.92 |
| 1399248000000 | 507.48 |
| 1399334400000 | 508.87 |
| 1399420800000 | 509.02 |
| 1399507200000 | 513.9299 |
| 1399593600000 | 510.92 |
| 1399852800000 | 512.63 |
| 1399939200000 | 512.82 |
| 1400025600000 | 512.14 |
| 1400112000000 | 512.89 |
| 1400198400000 | 515.84 |
| 1400457600000 | 516.61 |
| 1400544000000 | 513.24 |
| 1400630400000 | 514.51 |
| 1400716800000 | 516.32 |
| 1400803200000 | 514.7 |
| 1401062400000 | 517.66 |
| 1401148800000 | 515.58 |
| 1401235200000 | 513.61 |
| 1401321600000 | 515.04 |
| 1401408000000 | 515.53 |
| 1401667200000 | 513.92 |
| 1401753600000 | 510.12 |
| 1401840000000 | 509.39 |
| 1401926400000 | 510.03 |
| 1402012800000 | 512.54 |
| 1402272000000 | 514.8 |
| 1402358400000 | 516.13 |
| 1402444800000 | 515.52 |
| 1402531200000 | 513.7 |
| 1402617600000 | 509.74 |
| 1402876800000 | 506.91 |
| 1402963200000 | 507.9 |
| 1403049600000 | 507.94 |
| 1403136000000 | 512.04 |
| 1403222400000 | 509.71 |
| 1403481600000 | 510.3 |
| 1403568000000 | 509.96 |
| 1403654400000 | 507.26 |
| 1403740800000 | 507.63 |
| 1403827200000 | 509.61 |
| 1404086400000 | 511.83 |
| 1404172800000 | 512.89 |
| 1404259200000 | 515.49 |
| 1404345600000 | 520.32 |
| 1404432000000 | 517.51 |
| 1404691200000 | 512.2 |
| 1404777600000 | 504.69 |
| 1404864000000 | 503.73 |
| 1404950400000 | 499.63 |
| 1405036800000 | 498.98 |
| 1405296000000 | 505.5 |
| 1405382400000 | 501.53 |
| 1405468800000 | 508.1 |
| 1405555200000 | 503.52 |
| 1405641600000 | 503.58 |
| 1405900800000 | 500.93 |
| 1405987200000 | 499.44 |
| 1406073600000 | 501.44 |
| 1406160000000 | 499.98 |
| 1406246400000 | 494.45 |
| 1406505600000 | 493.2 |
| 1406592000000 | 493.2 |
| 1406678400000 | 487.99 |
| 1406764800000 | 481.09 |
| 1406851200000 | 476.89 |
| 1407110400000 | 475.27 |
| 1407196800000 | 477.02 |
| 1407283200000 | 471.76 |
| 1407369600000 | 469.05 |
| 1407456000000 | 469.8 |
| 1407715200000 | 474.99 |
| 1407801600000 | 474.35 |
| 1407888000000 | 476.07 |
| 1407974400000 | 476.35 |
| 1408060800000 | 477.79 |
| 1408320000000 | 482.9 |
| 1408406400000 | 484.6 |
| 1408492800000 | 482.34 |
| 1408579200000 | 483.91 |
| 1408665600000 | 480.59 |
| 1408924800000 | 482.3 |
| 1409011200000 | 487.66 |
| 1409097600000 | 486.74 |
| 1409184000000 | 482.82 |
| 1409270400000 | 477.88 |
| 1409529600000 | 477.88 |
| 1409616000000 | 477.72 |
| 1409702400000 | 479.05 |
| 1409788800000 | 476.17 |
| 1409875200000 | 473.5 |
| 1410134400000 | 470.4 |
| 1410220800000 | 469.44 |
| 1410307200000 | 471.21 |
| 1410393600000 | 468.54 |
| 1410480000000 | 468.56 |
| 1410739200000 | 470.17 |
| 1410825600000 | 466.22 |
| 1410912000000 | 467.28 |
| 1410998400000 | 470.83 |
| 1411084800000 | 470.17 |
| 1411344000000 | 461.66 |
| 1411430400000 | 455.07 |
| 1411516800000 | 456.55 |
| 1411603200000 | 447.55 |
| 1411689600000 | 443.64 |
| 1411948800000 | 441.43 |
| 1412035200000 | 440.22 |
| 1412121600000 | 431.14 |
| 1412208000000 | 422.82 |
| 1412294400000 | 421.42 |
| 1412553600000 | 426.19 |
| 1412640000000 | 424.95 |
| 1412726400000 | 424.52 |
| 1412812800000 | 421.58 |
| 1412899200000 | 413.76 |
| 1413158400000 | 410.79 |
| 1413244800000 | 410.81 |
| 1413331200000 | 404.44 |
| 1413417600000 | 406.26 |
| 1413504000000 | 418.15 |
| 1413763200000 | 416.67 |
| 1413849600000 | 425.27 |
| 1413936000000 | 423.08 |
| 1414022400000 | 421.29 |
| 1414108800000 | 418.21 |
| 1414368000000 | 417.71 |
| 1414454400000 | 425.51 |
| 1414540800000 | 429.02 |
| 1414627200000 | 426.33 |
| 1414713600000 | 428.86 |
| 1414972800000 | 426.07 |
| 1415059200000 | 425.21 |
| 1415145600000 | 432.56 |
| 1415232000000 | 436.35 |
| 1415318400000 | 433.15 |
| 1415577600000 | 439.53 |
| 1415664000000 | 442.62 |
| 1415750400000 | 439.13 |
| 1415836800000 | 440.85 |
| 1415923200000 | 442.22 |
| 1416182400000 | 444.93 |
| 1416268800000 | 450.53 |
| 1416355200000 | 450.04 |
| 1416441600000 | 448.82 |
| 1416528000000 | 451.57 |
| 1416787200000 | 454.63 |
| 1416873600000 | 453.35 |
| 1416960000000 | 453.72 |
| 1417046400000 | 452.77 |
| 1417132800000 | 454.42 |
| 1417392000000 | 454.04 |
| 1417478400000 | 454.2 |
| 1417564800000 | 453.87 |
| 1417651200000 | 452.2 |
| 1417737600000 | 454.5 |
| 1417996800000 | 451.24 |
| 1418083200000 | 443.78 |
| 1418169600000 | 442.38 |
| 1418256000000 | 444.38 |
| 1418342400000 | 436.01 |
| 1418601600000 | 428.41 |
| 1418688000000 | 435.78 |
| 1418774400000 | 431.51 |
| 1418860800000 | 442.31 |
| 1418947200000 | 446.84 |
| 1419206400000 | 448.55 |
| 1419292800000 | 451.2 |
| 1419379200000 | 451.31 |
| 1419811200000 | 451.74 |
| 1419897600000 | 451.02 |
| 1419984000000 | 452.55 |
| 1420156800000 | 447.4 |
| 1420416000000 | 433.96 |
| 1420502400000 | 429.85 |
| 1420588800000 | 426.53 |
| 1420675200000 | 442.1 |
| 1420761600000 | 438.49 |
| 1421020800000 | 440.26 |
| 1421107200000 | 451.22 |
| 1421193600000 | 449.43 |
| 1421280000000 | 449.32 |
| 1421366400000 | 449.76 |
| 1421625600000 | 455.38 |
| 1421712000000 | 457.81 |
| 1421798400000 | 463.02 |
| 1421884800000 | 461.6 |
| 1421971200000 | 462.27 |
| 1422230400000 | 464.37 |
| 1422316800000 | 467.13 |
| 1422403200000 | 462.74 |
| 1422489600000 | 462.58 |
| 1422576000000 | 458.19 |
| 1422835200000 | 460.02 |
| 1422921600000 | 466.22 |
| 1423008000000 | 466.96 |
| 1423094400000 | 468.75 |
| 1423180800000 | 464.42 |
| 1423440000000 | 462.06 |
| 1423526400000 | 469.09 |
| 1423612800000 | 465.16 |
| 1423699200000 | 471.83 |
| 1423785600000 | 474.63 |
| 1424044800000 | 473.89 |
| 1424131200000 | 472.79 |
| 1424217600000 | 476.25 |
| 1424304000000 | 481.96 |
| 1424390400000 | 480.71 |
| 1424649600000 | 484.86 |
| 1424736000000 | 485.86 |
| 1424822400000 | 487.29 |
| 1424908800000 | 486.12 |
| 1424995200000 | 488.07 |
| 1425254400000 | 488.73 |
| 1425340800000 | 485.66 |
| 1425427200000 | 482.17 |
| 1425513600000 | 485.41 |
| 1425600000000 | 479.9 |
| 1425859200000 | 477.54 |
| 1425945600000 | 467.16 |
| 1426032000000 | 463.41 |
| 1426118400000 | 463.48 |
| 1426204800000 | 460.48 |
| 1426464000000 | 471.06 |
| 1426550400000 | 465.21 |
| 1426636800000 | 470.58 |
| 1426723200000 | 472.25 |
| 1426809600000 | 481.86 |
| 1427068800000 | 485.67 |
| 1427155200000 | 483.03 |
| 1427241600000 | 480.51 |
| 1427328000000 | 474.34 |
| 1427414400000 | 473.21 |
| 1427673600000 | 475.48 |
| 1427760000000 | 473.72 |
| 1427846400000 | 472.29 |
| 1427932800000 | 478.54 |
| 1428364800000 | 485.26 |
| 1428451200000 | 483.14 |
| 1428537600000 | 482.88 |
| 1428624000000 | 484.12 |
| 1428883200000 | 479.82 |
| 1428969600000 | 483.65 |
| 1429056000000 | 485.18 |
| 1429142400000 | 484.35 |
| 1429228800000 | 479.57 |
| 1429488000000 | 479.25 |
| 1429574400000 | 479.85 |
| 1429660800000 | 472.89 |
| 1429747200000 | 475.19 |
| 1429833600000 | 479.83 |
| 1430092800000 | 483.1 |
| 1430179200000 | 482.99 |
| 1430265600000 | 483.91 |
| 1430352000000 | 482.05 |
| 1430438400000 | 480.39 |
| 1430697600000 | 481.31 |
| 1430784000000 | 476.56 |
| 1430870400000 | 481.05 |
| 1430956800000 | 476.15 |
| 1431043200000 | 490.72 |
| 1431302400000 | 495.05 |
| 1431388800000 | 494.46 |
| 1431475200000 | 498.42 |
| 1431561600000 | 501.99 |
| 1431648000000 | 502.35 |
| 1431907200000 | 500.78 |
| 1431993600000 | 497.52 |
| 1432080000000 | 497.9 |
| 1432166400000 | 501.89 |
| 1432252800000 | 496.62 |
| 1432512000000 | 495.75 |
| 1432598400000 | 486.27 |
| 1432684800000 | 490.64 |
| 1432771200000 | 492.11 |
| 1432857600000 | 485.23 |
| 1433116800000 | 484.22 |
| 1433203200000 | 488.29 |
| 1433289600000 | 497.72 |
| 1433376000000 | 497.01 |
| 1433462400000 | 484.02 |
| 1433721600000 | 483.75 |
| 1433808000000 | 483.37 |
| 1433894400000 | 496.11 |
| 1433980800000 | 497.4 |
| 1434067200000 | 494.54 |
| 1434326400000 | 488.68 |
| 1434412800000 | 489.39 |
| 1434499200000 | 485.2 |
| 1434585600000 | 494.12 |
| 1434672000000 | 493.5 |
| 1434931200000 | 505.11 |
| 1435017600000 | 505.02 |
| 1435104000000 | 501.75 |
| 1435190400000 | 497.85 |
| 1435276800000 | 499.62 |
| 1435536000000 | 488.02 |
| 1435622400000 | 480.91 |
| 1435708800000 | 484.58 |
| 1435795200000 | 481.28 |
| 1435881600000 | 476.97 |
| 1436140800000 | 472.32 |
| 1436227200000 | 459.02 |
| 1436313600000 | 460.42 |
| 1436400000000 | 468.46 |
| 1436486400000 | 482.42 |
| 1436745600000 | 487.9 |
| 1436832000000 | 489.98 |
| 1436918400000 | 490.39 |
| 1437004800000 | 494.38 |
| 1437091200000 | 492.17 |
| 1437350400000 | 494.65 |
| 1437436800000 | 496.04 |
| 1437523200000 | 494.49 |
| 1437609600000 | 494.65 |
| 1437696000000 | 490.56 |
| 1437955200000 | 487.58 |
| 1438041600000 | 488.75 |
| 1438128000000 | 492.28 |
| 1438214400000 | 492.2 |
| 1438300800000 | 499.76 |
| 1438560000000 | 499.95 |
| 1438646400000 | 499.97 |
| 1438732800000 | 502.43 |
| 1438819200000 | 503.38 |
| 1438905600000 | 497.65 |
| 1439164800000 | 501.96 |
| 1439251200000 | 497.95 |
| 1439337600000 | 491.2 |
| 1439424000000 | 494.06 |
| 1439510400000 | 494.46 |
| 1439769600000 | 494.7 |
| 1439856000000 | 494.12 |
| 1439942400000 | 486.15 |
| 1440028800000 | 485.41 |
| 1440115200000 | 476.79 |
| 1440374400000 | 461.4 |
| 1440460800000 | 472.74 |
| 1440547200000 | 465.16 |
| 1440633600000 | 471.68 |
| 1440720000000 | 472.69 |
| 1440979200000 | 471.34 |
| 1441065600000 | 459.47 |
| 1441152000000 | 459.78 |
| 1441238400000 | 464.46 |
| 1441324800000 | 453.28 |
| 1441584000000 | 456.28 |
| 1441670400000 | 461.84 |
| 1441756800000 | 467.38 |
| 1441843200000 | 463.87 |
| 1441929600000 | 460.36 |
| 1442188800000 | 456.72 |
| 1442275200000 | 453.6 |
| 1442361600000 | 466.51 |
| 1442448000000 | 465.89 |
| 1442534400000 | 463.41 |
| 1442793600000 | 461.55 |
| 1442880000000 | 444.05 |
| 1442966400000 | 445.21 |
| 1443052800000 | 438.28 |
| 1443139200000 | 445.98 |
| 1443398400000 | 440.21 |
| 1443484800000 | 439.48 |
| 1443571200000 | 453.36 |
| 1443657600000 | 451.76 |
| 1443744000000 | 456.8 |
| 1444003200000 | 469.29 |
| 1444089600000 | 476.08 |
| 1444176000000 | 474.42 |
| 1444262400000 | 477.16 |
| 1444348800000 | 479.6 |
| 1444608000000 | 480.26 |
| 1444694400000 | 473.99 |
| 1444780800000 | 472.56 |
| 1444867200000 | 474.11 |
| 1444953600000 | 477.57 |
| 1445212800000 | 476.97 |
| 1445299200000 | 478.37 |
| 1445385600000 | 480.43 |
| 1445472000000 | 479.58 |
| 1445558400000 | 486.33 |
| 1445817600000 | 485.63 |
| 1445904000000 | 480.05 |
| 1445990400000 | 484.11 |
| 1446076800000 | 483.05 |
| 1446163200000 | 485.78 |
| 1446422400000 | 485.95 |
| 1446508800000 | 484.02 |
| 1446595200000 | 485.16 |
| 1446681600000 | 485.69 |
| 1446768000000 | 479.43 |
| 1447027200000 | 474.82 |
| 1447113600000 | 472.19 |
| 1447200000000 | 475.83 |
| 1447286400000 | 470.23 |
| 1447372800000 | 461.64 |
| 1447632000000 | 462.33 |
| 1447718400000 | 470.07 |
| 1447804800000 | 468.82 |
| 1447891200000 | 473.23 |
| 1447977600000 | 471.78 |
| 1448236800000 | 464.74 |
| 1448323200000 | 457.24 |
| 1448409600000 | 464.56 |
| 1448496000000 | 469.36 |
| 1448582400000 | 468.02 |
| 1448841600000 | 470.23 |
| 1448928000000 | 469.57 |
| 1449014400000 | 468.88 |
| 1449100800000 | 467.68 |
| 1449187200000 | 468.98 |
| 1449446400000 | 468.24 |
| 1449532800000 | 459.9 |
| 1449619200000 | 460.56 |
| 1449705600000 | 453.99 |
| 1449792000000 | 448.29 |
| 1450051200000 | 443.34 |
| 1450137600000 | 453.2 |
| 1450224000000 | 452.93 |
| 1450310400000 | 451.18 |
| 1450396800000 | 445.19 |
| 1450656000000 | 444.07 |
| 1450742400000 | 444.92 |
| 1450828800000 | 451.47 |
| 1450915200000 | 454.31 |
| 1451260800000 | 452.5 |
| 1451347200000 | 454.83 |
| 1451433600000 | 454.46 |
| 1451520000000 | 448.99 |
| 1451865600000 | 433.64 |
| 1451952000000 | 429.78 |
| 1452038400000 | 427.41 |
| 1452124800000 | 423.3 |
| 1452211200000 | 423.95 |
| 1452470400000 | 419.8 |
| 1452556800000 | 424.21 |
| 1452643200000 | 426.82 |
| 1452729600000 | 420.11 |
| 1452816000000 | 415.17 |
| 1453075200000 | 408.0899 |
| 1453161600000 | 414.64 |
| 1453248000000 | 403.7799 |
| 1453334400000 | 410.38 |
| 1453420800000 | 425.3 |
| 1453680000000 | 421.46 |
| 1453766400000 | 424.4 |
| 1453852800000 | 428.3 |
| 1453939200000 | 426.6 |
| 1454025600000 | 430.12 |
| 1454284800000 | 435.07 |
| 1454371200000 | 428.8 |
| 1454457600000 | 426.86 |
| 1454544000000 | 427.86 |
| 1454630400000 | 426.15 |
| 1454889600000 | 412.39 |
| 1454976000000 | 416.24 |
| 1455062400000 | 420.3 |
| 1455148800000 | 411.68 |
| 1455235200000 | 415.4 |
| 1455494400000 | 423.37 |
| 1455580800000 | 420.71 |
| 1455667200000 | 431.83 |
| 1455753600000 | 433.01 |
| 1455840000000 | 430.27 |
| 1456099200000 | 429.29 |
| 1456185600000 | 423.67 |
| 1456272000000 | 413.41 |
| 1456358400000 | 421.21 |
| 1456444800000 | 423.69 |
| 1456704000000 | 423.61 |
| 1456790400000 | 431.84 |
| 1456876800000 | 431.01 |
| 1456963200000 | 435.14 |
| 1457049600000 | 443.2 |
| 1457308800000 | 440.42 |
| 1457395200000 | 439.91 |
| 1457481600000 | 440.9 |
| 1457568000000 | 435.61 |
| 1457654400000 | 442.92 |
| 1457913600000 | 446.4 |
| 1458000000000 | 438.95 |
| 1458086400000 | 439.62 |
| 1458172800000 | 449.34 |
| 1458259200000 | 448.2 |
| 1458518400000 | 445.2 |
| 1458604800000 | 443.25 |
| 1458691200000 | 442.6 |
| 1458777600000 | 431.88 |
| 1459209600000 | 434.57 |
| 1459296000000 | 448.71 |
| 1459382400000 | 444.53 |
| 1459468800000 | 438.71 |
| 1459728000000 | 442.57 |
| 1459814400000 | 434.69 |
| 1459900800000 | 440.86 |
| 1459987200000 | 441.02 |
| 1460073600000 | 445 |
| 1460332800000 | 449.27 |
| 1460419200000 | 448.01 |
| 1460505600000 | 447.68 |
| 1460592000000 | 444.37 |
| 1460678400000 | 445.52 |
| 1460937600000 | 448.2 |
| 1461024000000 | 456.21 |
| 1461110400000 | 454.43 |
| 1461196800000 | 450.07 |
| 1461283200000 | 447.67 |
| 1461542400000 | 447.02 |
| 1461628800000 | 447.34 |
| 1461715200000 | 447.85 |
| 1461801600000 | 447.08 |
| 1461888000000 | 443.4 |
| 1462147200000 | 446.96 |
| 1462233600000 | 440.35 |
| 1462320000000 | 433.26 |
| 1462406400000 | 433.15 |
| 1462492800000 | 430.47 |
| 1462752000000 | 433.91 |
| 1462838400000 | 437.59 |
| 1462924800000 | 434.31 |
| 1463011200000 | 432.17 |
| 1463097600000 | 432.32 |
| 1463356800000 | 433.73 |
| 1463443200000 | 431.97 |
| 1463529600000 | 435.51 |
| 1463616000000 | 428.3 |
| 1463702400000 | 434.98 |
| 1463961600000 | 431.91 |
| 1464048000000 | 441.06 |
| 1464134400000 | 439.2 |
| 1464220800000 | 442.06 |
| 1464307200000 | 442.76 |
| 1464566400000 | 444.49 |
| 1464652800000 | 440.35 |
| 1464739200000 | 436.74 |
| 1464825600000 | 439.43 |
| 1464912000000 | 440.68 |
| 1465171200000 | 441.39 |
| 1465257600000 | 444.76 |
| 1465344000000 | 445.29 |
| 1465430400000 | 438.54 |
| 1465516800000 | 425.13 |
| 1465776000000 | 417.7799 |
| 1465862400000 | 407.17 |
| 1465948800000 | 414.72 |
| 1466035200000 | 407.33 |
| 1466121600000 | 416.19 |
| 1466380800000 | 437.37 |
| 1466467200000 | 437.39 |
| 1466553600000 | 437.59 |
| 1466640000000 | 446.1 |
| 1466726400000 | 403.29 |
| 1466985600000 | 375.11 |
| 1467072000000 | 387.65 |
| 1467158400000 | 401.7 |
| 1467244800000 | 403.38 |
| 1467331200000 | 408.26 |
| 1467590400000 | 404.43 |
| 1467676800000 | 396.07 |
| 1467763200000 | 386.67 |
| 1467849600000 | 391.29 |
| 1467936000000 | 398.4 |
| 1468195200000 | 406.8 |
| 1468281600000 | 415.3399 |
| 1468368000000 | 417.45 |
| 1468454400000 | 418.98 |
| 1468540800000 | 414.47 |
| 1468800000000 | 415.86 |
| 1468886400000 | 413.46 |
| 1468972800000 | 416.61 |
| 1469059200000 | 413.14 |
| 1469145600000 | 410.18 |
| 1469404800000 | 413.8 |
| 1469491200000 | 411.46 |
| 1469577600000 | 413.86 |
| 1469664000000 | 412.58 |
| 1469750400000 | 419.69 |
| 1470009600000 | 417.31 |
| 1470096000000 | 414.95 |
| 1470182400000 | 414.04 |
| 1470268800000 | 413.86 |
| 1470355200000 | 417.65 |
| 1470614400000 | 417.58 |
| 1470700800000 | 423.72 |
| 1470787200000 | 426.01 |
| 1470873600000 | 430.19 |
| 1470960000000 | 432.54 |
| 1471219200000 | 431.9 |
| 1471305600000 | 428.87 |
| 1471392000000 | 425.42 |
| 1471478400000 | 433.16 |
| 1471564800000 | 430.96 |
| 1471824000000 | 432.73 |
| 1471910400000 | 438.27 |
| 1471996800000 | 437.05 |
| 1472083200000 | 434.16 |
| 1472169600000 | 433.01 |
| 1472428800000 | 427.8 |
| 1472515200000 | 428.11 |
| 1472601600000 | 426.76 |
| 1472688000000 | 432.57 |
| 1472774400000 | 439.33 |
| 1473033600000 | 438.16 |
| 1473120000000 | 442.67 |
| 1473206400000 | 444.5 |
| 1473292800000 | 443.74 |
| 1473379200000 | 432.22 |
| 1473638400000 | 428.05 |
| 1473724800000 | 423.77 |
| 1473811200000 | 423.76 |
| 1473897600000 | 424.68 |
| 1473984000000 | 420.87 |
| 1474243200000 | 426.75 |
| 1474329600000 | 424.86 |
| 1474416000000 | 423.26 |
| 1474502400000 | 434.54 |
| 1474588800000 | 430.78 |
| 1474848000000 | 425.31 |
| 1474934400000 | 423.69 |
| 1475020800000 | 424.88 |
| 1475107200000 | 425.81 |
| 1475193600000 | 426.51 |
| 1475452800000 | 425.34 |
| 1475539200000 | 429.79 |
| 1475625600000 | 432.26 |
| 1475712000000 | 428.06 |
| 1475798400000 | 417.5899 |
| 1476057600000 | 420.28 |
| 1476144000000 | 416.0299 |
| 1476230400000 | 413.85 |
| 1476316800000 | 410.47 |
| 1476403200000 | 416.2799 |
| 1476662400000 | 410.55 |
| 1476748800000 | 417.8 |
| 1476835200000 | 423.36 |
| 1476921600000 | 422.45 |
| 1477008000000 | 419.77 |
| 1477267200000 | 418.64 |
| 1477353600000 | 413.39 |
| 1477440000000 | 418.15 |
| 1477526400000 | 416.69 |
| 1477612800000 | 418.65 |
| 1477872000000 | 416.92 |
| 1477958400000 | 417.57 |
| 1478044800000 | 417.27 |
| 1478131200000 | 422.16 |
| 1478217600000 | 416.44 |
| 1478476800000 | 415.42 |
| 1478563200000 | 416.37 |
| 1478649600000 | 413.91 |
| 1478736000000 | 403.82 |
| 1478822400000 | 406.36 |
| 1479081600000 | 404.1 |
| 1479168000000 | 411.08 |
| 1479254400000 | 407.83 |
| 1479340800000 | 410.57 |
| 1479427200000 | 406.01 |
| 1479686400000 | 408.24 |
| 1479772800000 | 407.98 |
| 1479859200000 | 403.37 |
| 1479945600000 | 406.79 |
| 1480032000000 | 409.79 |
| 1480291200000 | 404.5899 |
| 1480377600000 | 408.0299 |
| 1480464000000 | 405.41 |
| 1480550400000 | 401.85 |
| 1480636800000 | 402.65 |
| 1480896000000 | 409.27 |
| 1480982400000 | 410.97 |
| 1481068800000 | 414.73 |
| 1481155200000 | 412.86 |
| 1481241600000 | 415.19 |
| 1481500800000 | 415.3399 |
| 1481587200000 | 419.3 |
| 1481673600000 | 416.06 |
| 1481760000000 | 405.63 |
| 1481846400000 | 405.57 |
| 1482105600000 | 406.26 |
| 1482192000000 | 404.79 |
| 1482278400000 | 405.6 |
| 1482364800000 | 407.48 |
| 1482451200000 | 406.5299 |
| 1482796800000 | 406.92 |
| 1482883200000 | 406.62 |
| 1482969600000 | 409.14 |
| 1483056000000 | 413.96 |
| 1483315200000 | 415.88 |
| 1483401600000 | 407.82 |
| 1483488000000 | 405.89 |
| 1483574400000 | 408.7799 |
| 1483660800000 | 408.06 |
| 1483920000000 | 407.35 |
| 1484006400000 | 410.37 |
| 1484092800000 | 405.1 |
| 1484179200000 | 411.3 |
| 1484265600000 | 414.31 |
| 1484524800000 | 409.3 |
| 1484611200000 | 414.57 |
| 1484697600000 | 414.27 |
| 1484784000000 | 414.22 |
| 1484870400000 | 412.26 |
| 1485129600000 | 412.3399 |
| 1485216000000 | 410.47 |
| 1485302400000 | 413.41 |
| 1485388800000 | 409.82 |
| 1485475200000 | 413.8 |
| 1485734400000 | 410.11 |
| 1485820800000 | 414.44 |
| 1485907200000 | 414.81 |
| 1485993600000 | 415.05 |
| 1486080000000 | 415.74 |
| 1486339200000 | 409.72 |
| 1486425600000 | 409.95 |
| 1486512000000 | 413.68 |
| 1486598400000 | 414.52 |
| 1486684800000 | 414.42 |
| 1486944000000 | 414.54 |
| 1487030400000 | 413.45 |
| 1487116800000 | 411.4 |
| 1487203200000 | 413.89 |
| 1487289600000 | 410.46 |
| 1487548800000 | 410.79 |
| 1487635200000 | 408.95 |
| 1487721600000 | 408.7 |
| 1487808000000 | 409.58 |
| 1487894400000 | 404.56 |
| 1488153600000 | 404.67 |
| 1488240000000 | 406.66 |
| 1488326400000 | 410.16 |
| 1488412800000 | 405.65 |
| 1488499200000 | 406.37 |
| 1488758400000 | 408.93 |
| 1488844800000 | 406.74 |
| 1488931200000 | 406.76 |
| 1489017600000 | 407.7 |
| 1489104000000 | 410.66 |
| 1489363200000 | 413.43 |
| 1489449600000 | 411.2799 |
| 1489536000000 | 409.37 |
| 1489622400000 | 413.64 |
| 1489708800000 | 415.48 |
| 1489968000000 | 415.31 |
| 1490054400000 | 415.6 |
| 1490140800000 | 410.82 |
| 1490227200000 | 417.16 |
| 1490313600000 | 416.76 |
| 1490572800000 | 420.93 |
| 1490659200000 | 420.54 |
| 1490745600000 | 417.07 |
| 1490832000000 | 416.6 |
| 1490918400000 | 418.23 |
| 1491177600000 | 413.48 |
| 1491264000000 | 412.4 |
| 1491350400000 | 411.0899 |
| 1491436800000 | 413.5 |
| 1491523200000 | 412 |
| 1491782400000 | 413.61 |
| 1491868800000 | 416.38 |
| 1491955200000 | 414.92 |
| 1492041600000 | 416.5299 |
| 1492473600000 | 417.33 |
| 1492560000000 | 421.78 |
| 1492646400000 | 422.18 |
| 1492732800000 | 417.8 |
| 1492992000000 | 430.31 |
| 1493078400000 | 433.12 |
| 1493164800000 | 436.44 |
| 1493251200000 | 437.59 |
| 1493337600000 | 440.11 |
| 1493596800000 | 440.73 |
| 1493683200000 | 442.08 |
| 1493769600000 | 440.04 |
| 1493856000000 | 440.83 |
| 1493942400000 | 447.3 |
| 1494201600000 | 445.81 |
| 1494288000000 | 446.92 |
| 1494374400000 | 448.23 |
| 1494460800000 | 443.72 |
| 1494547200000 | 449.23 |
| 1494806400000 | 451.16 |
| 1494892800000 | 456.62 |
| 1494979200000 | 457.75 |
| 1495065600000 | 456.92 |
| 1495152000000 | 461.52 |
| 1495411200000 | 466.94 |
| 1495497600000 | 464.81 |
| 1495584000000 | 463.33 |
| 1495670400000 | 463.86 |
| 1495756800000 | 461.43 |
| 1496016000000 | 461.63 |
| 1496102400000 | 460.86 |
| 1496188800000 | 461.26 |
| 1496275200000 | 461.82 |
| 1496361600000 | 463.87 |
| 1496620800000 | 462.14 |
| 1496707200000 | 458.56 |
| 1496793600000 | 456.35 |
| 1496880000000 | 454.89 |
| 1496966400000 | 451.38 |
| 1497225600000 | 447.84 |
| 1497312000000 | 452.79 |
| 1497398400000 | 455.86 |
| 1497484800000 | 440.67 |
| 1497571200000 | 437.95 |
| 1497830400000 | 440.1 |
| 1497916800000 | 433.34 |
| 1498003200000 | 433.13 |
| 1498089600000 | 433.09 |
| 1498176000000 | 436.84 |
| 1498435200000 | 437.76 |
| 1498521600000 | 438.55 |
| 1498608000000 | 443.15 |
| 1498694400000 | 442.25 |
| 1498780800000 | 439.13 |
| 1499040000000 | 438.86 |
| 1499126400000 | 437.5 |
| 1499212800000 | 440.42 |
| 1499299200000 | 439.92 |
| 1499385600000 | 437.77 |
| 1499644800000 | 436.64 |
| 1499731200000 | 433.92 |
| 1499817600000 | 437.59 |
| 1499904000000 | 442.21 |
| 1499990400000 | 445.16 |
| 1500249600000 | 451.13 |
| 1500336000000 | 449.13 |
| 1500422400000 | 449.07 |
| 1500508800000 | 453.34 |
| 1500595200000 | 449.18 |
| 1500854400000 | 446.51 |
| 1500940800000 | 445.78 |
| 1501027200000 | 448.77 |
| 1501113600000 | 450.56 |
| 1501200000000 | 449.73 |
| 1501459200000 | 450.52 |
| 1501545600000 | 455.43 |
| 1501632000000 | 459.64 |
| 1501718400000 | 461.71 |
| 1501804800000 | 459.82 |
| 1502064000000 | 460.87 |
| 1502150400000 | 459.58 |
| 1502236800000 | 456.97 |
| 1502323200000 | 453.61 |
| 1502409600000 | 450.8 |
| 1502668800000 | 452.84 |
| 1502755200000 | 449.86 |
| 1502841600000 | 451.9 |
| 1502928000000 | 450.74 |
| 1503014400000 | 446.02 |
| 1503273600000 | 448.62 |
| 1503360000000 | 450.41 |
| 1503446400000 | 449.65 |
| 1503532800000 | 447.57 |
| 1503619200000 | 445.57 |
| 1503878400000 | 445.4 |
| 1503964800000 | 443.39 |
| 1504051200000 | 443.95 |
| 1504137600000 | 438.05 |
| 1504224000000 | 439.38 |
| 1504483200000 | 439.08 |
| 1504569600000 | 439.7 |
| 1504656000000 | 442 |
| 1504742400000 | 446.82 |
| 1504828800000 | 446.08 |
| 1505088000000 | 448.64 |
| 1505174400000 | 451.09 |
| 1505260800000 | 450.86 |
| 1505347200000 | 454.39 |
| 1505433600000 | 460.19 |
| 1505692800000 | 459.36 |
| 1505779200000 | 461.74 |
| 1505865600000 | 463.8 |
| 1505952000000 | 458.49 |
| 1506038400000 | 460.99 |
| 1506297600000 | 458.16 |
| 1506384000000 | 454.62 |
| 1506470400000 | 455.14 |
| 1506556800000 | 455.99 |
| 1506643200000 | 459.37 |
| 1506902400000 | 455.88 |
| 1506988800000 | 460.24 |
| 1507075200000 | 457.02 |
| 1507161600000 | 456.48 |
| 1507248000000 | 454.25 |
| 1507507200000 | 455.09 |
| 1507593600000 | 459.64 |
| 1507680000000 | 461.95 |
| 1507766400000 | 461.48 |
| 1507852800000 | 462.26 |
| 1508112000000 | 460.44 |
| 1508198400000 | 457.04 |
| 1508284800000 | 458.1 |
| 1508371200000 | 458.75 |
| 1508457600000 | 458.02 |
| 1508716800000 | 456.05 |
| 1508803200000 | 454.38 |
| 1508889600000 | 460.02 |
| 1508976000000 | 458.36 |
| 1509062400000 | 454.2 |
| 1509321600000 | 458.32 |
| 1509408000000 | 458.32 |
| 1509494400000 | 452.09 |
| 1509580800000 | 452.18 |
| 1509667200000 | 452.46 |
| 1509926400000 | 451.24 |
| 1510012800000 | 444.75 |
| 1510099200000 | 448.27 |
| 1510185600000 | 445.48 |
| 1510272000000 | 445.59 |
| 1510531200000 | 439.74 |
| 1510617600000 | 444.36 |
| 1510704000000 | 442.32 |
| 1510790400000 | 446.54 |
| 1510876800000 | 444.21 |
| 1511136000000 | 446.89 |
| 1511222400000 | 445.82 |
| 1511308800000 | 450.02 |
| 1511395200000 | 450.83 |
| 1511481600000 | 453.1 |
| 1511740800000 | 451.85 |
| 1511827200000 | 452.12 |
| 1511913600000 | 458.86 |
| 1512000000000 | 461.75 |
| 1512086400000 | 459.31 |
| 1512345600000 | 462.78 |
| 1512432000000 | 464.38 |
| 1512518400000 | 464.38 |
| 1512604800000 | 465.27 |
| 1512691200000 | 465.93 |
| 1512950400000 | 466.81 |
| 1513036800000 | 463.67 |
| 1513123200000 | 466.04 |
| 1513209600000 | 464.51 |
| 1513296000000 | 454.83 |
| 1513555200000 | 458.56 |
| 1513641600000 | 457.8 |
| 1513728000000 | 458.27 |
| 1513814400000 | 460.17 |
| 1513900800000 | 460.01 |
| 1514332800000 | 463.92 |
| 1514419200000 | 465.66 |
| 1514505600000 | 468.85 |
| 1514851200000 | 468.88 |
| 1514937600000 | 471.17 |
| 1515024000000 | 474.58 |
| 1515110400000 | 476.27 |
| 1515369600000 | 473.9 |
| 1515456000000 | 472.81 |
| 1515542400000 | 472.67 |
| 1515628800000 | 468.94 |
| 1515715200000 | 478.02 |
| 1515974400000 | 481.9 |
| 1516060800000 | 482.24 |
| 1516147200000 | 482.33 |
| 1516233600000 | 482.23 |
| 1516320000000 | 481.84 |
| 1516579200000 | 487.45 |
| 1516665600000 | 491.26 |
| 1516752000000 | 493.61 |
| 1516838400000 | 497.86 |
| 1516924800000 | 498.47 |
| 1517184000000 | 492.9 |
| 1517270400000 | 491.49 |
| 1517356800000 | 490.18 |
| 1517443200000 | 489.8 |
| 1517529600000 | 479.54 |
| 1517788800000 | 471.3 |
| 1517875200000 | 458.33 |
| 1517961600000 | 464.76 |
| 1518048000000 | 460.4 |
| 1518134400000 | 454.11 |
| 1518393600000 | 461.27 |
| 1518480000000 | 462.37 |
| 1518566400000 | 467.98 |
| 1518652800000 | 475.93 |
| 1518739200000 | 479.68 |
| 1518998400000 | 476.03 |
| 1519084800000 | 476.56 |
| 1519171200000 | 475.18 |
| 1519257600000 | 472.55 |
| 1519344000000 | 468.29 |
| 1519603200000 | 470.51 |
| 1519689600000 | 467.35 |
| 1519776000000 | 464.29 |
| 1519862400000 | 455.76 |
| 1519948800000 | 451.4 |
| 1520208000000 | 457.13 |
| 1520294400000 | 460.32 |
| 1520380800000 | 460.67 |
| 1520467200000 | 457.21 |
| 1520553600000 | 460.66 |
| 1520812800000 | 461.84 |
| 1520899200000 | 461.6 |
| 1520985600000 | 460.56 |
| 1521072000000 | 461.18 |
| 1521158400000 | 458.25 |
| 1521417600000 | 457.78 |
| 1521504000000 | 458.05 |
| 1521590400000 | 454.45 |
| 1521676800000 | 449.73 |
| 1521763200000 | 451.58 |
| 1522022400000 | 449.68 |
| 1522108800000 | 450.51 |
| 1522195200000 | 451.07 |
| 1522281600000 | 451.61 |
| 1522713600000 | 451.98 |
| 1522800000000 | 451.35 |
| 1522886400000 | 458.43 |
| 1522972800000 | 459.54 |
| 1523232000000 | 460.76 |
| 1523318400000 | 465.38 |
| 1523404800000 | 470.5 |
| 1523491200000 | 473 |
| 1523577600000 | 470.63 |
| 1523836800000 | 472.56 |
| 1523923200000 | 475.56 |
| 1524009600000 | 478.09 |
| 1524096000000 | 477.12 |
| 1524182400000 | 473.01 |
| 1524441600000 | 472.56 |
| 1524528000000 | 473.11 |
| 1524614400000 | 476.35 |
| 1524700800000 | 478.61 |
| 1524787200000 | 480.45 |
| 1525046400000 | 482.88 |
| 1525132800000 | 477.79 |
| 1525219200000 | 478.65 |
| 1525305600000 | 476.2 |
| 1525392000000 | 475.14 |
| 1525651200000 | 475.32 |
| 1525737600000 | 477.07 |
| 1525824000000 | 478.19 |
| 1525910400000 | 480.28 |
| 1525996800000 | 483.74 |
| 1526256000000 | 483.7 |
| 1526342400000 | 479.81 |
| 1526428800000 | 480.08 |
| 1526515200000 | 489.64 |
| 1526601600000 | 487.16 |
| 1526860800000 | 491.48 |
| 1526947200000 | 491.53 |
| 1527033600000 | 485.91 |
| 1527120000000 | 488.77 |
| 1527206400000 | 487.02 |
| 1527465600000 | 484.78 |
| 1527552000000 | 476.28 |
| 1527638400000 | 478.47 |
| 1527724800000 | 478.88 |
| 1527811200000 | 480.29 |
| 1528070400000 | 485.41 |
| 1528156800000 | 485.97 |
| 1528243200000 | 492.43 |
| 1528329600000 | 489.42 |
| 1528416000000 | 491.19 |
| 1528675200000 | 496.52 |
| 1528761600000 | 498.33 |
| 1528848000000 | 499.6 |
| 1528934400000 | 499.48 |
| 1529020800000 | 495.2 |
| 1529280000000 | 490.69 |
| 1529366400000 | 484.68 |
| 1529452800000 | 486.38 |
| 1529539200000 | 487.77 |
| 1529625600000 | 493.44 |
| 1529884800000 | 488.3 |
| 1529971200000 | 487.35 |
| 1530057600000 | 485.8 |
| 1530144000000 | 481.13 |
| 1530230400000 | 485.89 |
| 1530489600000 | 480.67 |
| 1530576000000 | 485.24 |
| 1530662400000 | 487.22 |
| 1530748800000 | 490.43 |
| 1530835200000 | 494.67 |
| 1531094400000 | 499.99 |
| 1531180800000 | 501.66 |
| 1531267200000 | 494.2 |
| 1531353600000 | 494.97 |
| 1531440000000 | 493.82 |
| 1531699200000 | 494.55 |
| 1531785600000 | 497.5 |
| 1531872000000 | 495.26 |
| 1531958400000 | 492.46 |
| 1532044800000 | 495.77 |
| 1532304000000 | 495.46 |
| 1532390400000 | 495.62 |
| 1532476800000 | 495.89 |
| 1532563200000 | 495.22 |
| 1532649600000 | 490.45 |
| 1532908800000 | 490.74 |
| 1532995200000 | 488.04 |
| 1533081600000 | 484.69 |
| 1533168000000 | 479.76 |
| 1533254400000 | 481.07 |
| 1533513600000 | 478.72 |
| 1533600000000 | 478.75 |
| 1533686400000 | 477.7 |
| 1533772800000 | 482.09 |
| 1533859200000 | 472.9 |
| 1534118400000 | 469.53 |
| 1534204800000 | 466.34 |
| 1534291200000 | 457.3 |
| 1534377600000 | 462.34 |
| 1534464000000 | 462.54 |
| 1534723200000 | 465.75 |
| 1534809600000 | 471.35 |
| 1534896000000 | 476.09 |
| 1534982400000 | 474.58 |
| 1535068800000 | 476.8 |
| 1535328000000 | 482.77 |
| 1535414400000 | 484.13 |
| 1535500800000 | 478.67 |
| 1535587200000 | 474.28 |
| 1535673600000 | 469.82 |
| 1535932800000 | 466.56 |
| 1536019200000 | 458.32 |
| 1536105600000 | 457.12 |
| 1536192000000 | 453.32 |
| 1536278400000 | 454.22 |
| 1536537600000 | 458.51 |
| 1536624000000 | 455.62 |
| 1536710400000 | 463.79 |
| 1536796800000 | 460.17 |
| 1536883200000 | 457.8 |
| 1537142400000 | 462.95 |
| 1537228800000 | 460.81 |
| 1537315200000 | 458.9 |
| 1537401600000 | 463.86 |
| 1537488000000 | 463.91 |
| 1537747200000 | 464.87 |
| 1537833600000 | 465.64 |
| 1537920000000 | 465.58 |
| 1538006400000 | 466.34 |
| 1538092800000 | 461.65 |
| 1538352000000 | 460.28 |
| 1538438400000 | 453.71 |
| 1538524800000 | 452.5 |
| 1538611200000 | 444.03 |
| 1538697600000 | 440.24 |
| 1538956800000 | 434.8 |
| 1539043200000 | 436.42 |
| 1539129600000 | 433.34 |
| 1539216000000 | 428.88 |
| 1539302400000 | 430.83 |
| 1539561600000 | 430.12 |
| 1539648000000 | 432.87 |
| 1539734400000 | 427.73 |
| 1539820800000 | 426.6 |
| 1539907200000 | 426.03 |
| 1540166400000 | 423.56 |
| 1540252800000 | 418.7799 |
| 1540339200000 | 420.43 |
| 1540425600000 | 423.92 |
| 1540512000000 | 419.72 |
| 1540771200000 | 423.57 |
| 1540857600000 | 424.31 |
| 1540944000000 | 428.62 |
| 1541030400000 | 438.22 |
| 1541116800000 | 442.06 |
| 1541376000000 | 439.35 |
| 1541462400000 | 435.81 |
| 1541548800000 | 447.81 |
| 1541635200000 | 450.21 |
| 1541721600000 | 445.33 |
| 1541980800000 | 433.18 |
| 1542067200000 | 437.75 |
| 1542153600000 | 437.01 |
| 1542240000000 | 428.46 |
| 1542326400000 | 430.41 |
| 1542585600000 | 429.24 |
| 1542672000000 | 423.42 |
| 1542758400000 | 428.8 |
| 1542844800000 | 429.67 |
| 1542931200000 | 429.81 |
| 1543190400000 | 430.58 |
| 1543276800000 | 430.05 |
| 1543363200000 | 432.81 |
| 1543449600000 | 434.88 |
| 1543536000000 | 427.76 |
| 1543795200000 | 431.69 |
| 1543881600000 | 428.21 |
| 1543968000000 | 426.41 |
| 1544054400000 | 416.69 |
| 1544140800000 | 419.59 |
| 1544400000000 | 411.39 |
| 1544486400000 | 413.81 |
| 1544572800000 | 415.64 |
| 1544659200000 | 413.18 |
| 1544745600000 | 407.43 |
| 1545004800000 | 397.7 |
| 1545091200000 | 399.14 |
| 1545177600000 | 401.37 |
| 1545264000000 | 393.98 |
| 1545350400000 | 395.32 |
| 1545609600000 | 390.11 |
| 1545868800000 | 386.63 |
| 1545955200000 | 393.61 |
| 1546214400000 | 396.55 |
| 1546387200000 | 393.32 |
| 1546473600000 | 392.51 |
| 1546560000000 | 402.1 |
| 1546819200000 | 408.94 |
| 1546905600000 | 416.02 |
| 1546992000000 | 422.93 |
| 1547078400000 | 421.86 |
| 1547164800000 | 420.91 |
| 1547424000000 | 419.15 |
| 1547510400000 | 417.55 |
| 1547596800000 | 419.44 |
| 1547683200000 | 421.15 |
| 1547769600000 | 428.52 |
| 1548028800000 | 426.8 |
| 1548115200000 | 428.52 |
| 1548201600000 | 435.7 |
| 1548288000000 | 435.21 |
| 1548374400000 | 441.32 |
| 1548633600000 | 437.47 |
| 1548720000000 | 439.69 |
| 1548806400000 | 440.92 |
| 1548892800000 | 443.64 |
| 1548979200000 | 444.91 |
| 1549238400000 | 443.21 |
| 1549324800000 | 450.11 |
| 1549411200000 | 448.6 |
| 1549497600000 | 441.16 |
| 1549584000000 | 438.34 |
| 1549843200000 | 441.44 |
| 1549929600000 | 445.83 |
| 1550016000000 | 445.33 |
| 1550102400000 | 439.92 |
| 1550188800000 | 444.38 |
| 1550448000000 | 448.36 |
| 1550534400000 | 451.93 |
| 1550620800000 | 451.28 |
| 1550707200000 | 450.24 |
| 1550793600000 | 449.45 |
| 1551052800000 | 451.5 |
| 1551139200000 | 460.75 |
| 1551225600000 | 458.19 |
| 1551312000000 | 461.36 |
| 1551398400000 | 466.87 |
| 1551657600000 | 462.92 |
| 1551744000000 | 462.68 |
| 1551830400000 | 463.56 |
| 1551916800000 | 457.82 |
| 1552003200000 | 451.16 |
| 1552262400000 | 452.97 |
| 1552348800000 | 454.98 |
| 1552435200000 | 456.69 |
| 1552521600000 | 460.41 |
| 1552608000000 | 464.06 |
| 1552867200000 | 468.87 |
| 1552953600000 | 475.12 |
| 1553040000000 | 469.7 |
| 1553126400000 | 469.35 |
| 1553212800000 | 465.29 |
| 1553472000000 | 464.09 |
| 1553558400000 | 466.62 |
| 1553644800000 | 465.08 |
| 1553731200000 | 464.1 |
| 1553817600000 | 469.72 |
| 1554076800000 | 473.46 |
| 1554163200000 | 472.94 |
| 1554249600000 | 479.87 |
| 1554336000000 | 477.06 |
| 1554422400000 | 476.73 |
| 1554681600000 | 477.16 |
| 1554768000000 | 472.29 |
| 1554854400000 | 477.09 |
| 1554940800000 | 480.79 |
| 1555027200000 | 479.97 |
| 1555286400000 | 482.98 |
| 1555372800000 | 484.93 |
| 1555459200000 | 486.05 |
| 1555545600000 | 481.94 |
| 1555977600000 | 481.49 |
| 1556064000000 | 480.79 |
| 1556150400000 | 476.65 |
| 1556236800000 | 478.71 |
| 1556496000000 | 476.16 |
| 1556582400000 | 480.43 |
| 1556668800000 | 482.64 |
| 1556755200000 | 475.52 |
| 1556841600000 | 479.71 |
| 1557100800000 | 475.64 |
| 1557187200000 | 471.13 |
| 1557273600000 | 470.29 |
| 1557360000000 | 464.33 |
| 1557446400000 | 465.6 |
| 1557705600000 | 457.02 |
| 1557792000000 | 462.26 |
| 1557878400000 | 464.26 |
| 1557964800000 | 464.47 |
| 1558051200000 | 460.03 |
| 1558310400000 | 453.59 |
| 1558396800000 | 458.35 |
| 1558483200000 | 452.13 |
| 1558569600000 | 443.49 |
| 1558656000000 | 447.01 |
| 1558915200000 | 448.07 |
| 1559001600000 | 449.76 |
| 1559088000000 | 437.86 |
| 1559174400000 | 441.01 |
| 1559260800000 | 437.08 |
| 1559520000000 | 439.44 |
| 1559606400000 | 442.65 |
| 1559692800000 | 446.05 |
| 1559779200000 | 445.53 |
| 1559865600000 | 450.79 |
| 1560124800000 | 451.4 |
| 1560211200000 | 453.52 |
| 1560297600000 | 451.58 |
| 1560384000000 | 449.79 |
| 1560470400000 | 446.37 |
| 1560729600000 | 446.33 |
| 1560816000000 | 453.46 |
| 1560902400000 | 449.52 |
| 1560988800000 | 454.89 |
| 1561075200000 | 457.69 |
| 1561334400000 | 456.07 |
| 1561420800000 | 451.24 |
| 1561507200000 | 449.53 |
| 1561593600000 | 458.55 |
| 1561680000000 | 461.32 |
| 1561939200000 | 462.07 |
| 1562025600000 | 461.27 |
| 1562112000000 | 463.76 |
| 1562198400000 | 465.77 |
| 1562284800000 | 464.61 |
| 1562544000000 | 462.75 |
| 1562630400000 | 461.06 |
| 1562716800000 | 462.76 |
| 1562803200000 | 463.86 |
| 1562889600000 | 467.14 |
| 1563148800000 | 468.08 |
| 1563235200000 | 467.73 |
| 1563321600000 | 465.2 |
| 1563408000000 | 463.17 |
| 1563494400000 | 466.35 |
| 1563753600000 | 467.02 |
| 1563840000000 | 462.99 |
| 1563926400000 | 463.86 |
| 1564012800000 | 462.74 |
| 1564099200000 | 457.13 |
| 1564358400000 | 459.37 |
| 1564444800000 | 451.1 |
| 1564531200000 | 453.98 |
| 1564617600000 | 454.22 |
| 1564704000000 | 445.43 |
| 1564963200000 | 438.54 |
| 1565049600000 | 437.61 |
| 1565136000000 | 441.08 |
| 1565222400000 | 448.96 |
| 1565308800000 | 446.1 |
| 1565568000000 | 443.34 |
| 1565654400000 | 439.84 |
| 1565740800000 | 431.59 |
| 1565827200000 | 426.84 |
| 1565913600000 | 433.8 |
| 1566172800000 | 440.22 |
| 1566259200000 | 437.63 |
| 1566345600000 | 443.89 |
| 1566432000000 | 443.46 |
| 1566518400000 | 441.73 |
| 1566777600000 | 440.77 |
| 1566864000000 | 443.4 |
| 1566950400000 | 444.71 |
| 1567036800000 | 447.96 |
| 1567123200000 | 450.42 |
| 1567382400000 | 449.26 |
| 1567468800000 | 447.36 |
| 1567555200000 | 454.49 |
| 1567641600000 | 462.45 |
| 1567728000000 | 465.62 |
| 1567987200000 | 463.87 |
| 1568073600000 | 465.62 |
| 1568160000000 | 467.31 |
| 1568246400000 | 468.47 |
| 1568332800000 | 473.79 |
| 1568592000000 | 465.3 |
| 1568678400000 | 464.45 |
| 1568764800000 | 464.28 |
| 1568851200000 | 464.59 |
| 1568937600000 | 466.83 |
| 1569196800000 | 461.53 |
| 1569283200000 | 463.8 |
| 1569369600000 | 459.37 |
| 1569456000000 | 462.55 |
| 1569542400000 | 466.6 |
| 1569801600000 | 465.24 |
| 1569888000000 | 461.1 |
| 1569974400000 | 451.29 |
| 1570060800000 | 451.56 |
| 1570147200000 | 454.53 |
| 1570406400000 | 457.05 |
| 1570492800000 | 447.95 |
| 1570579200000 | 448.62 |
| 1570665600000 | 456.11 |
| 1570752000000 | 474.31 |
| 1571011200000 | 472.26 |
| 1571097600000 | 484.39 |
| 1571184000000 | 484.45 |
| 1571270400000 | 487.58 |
| 1571356800000 | 485.61 |
| 1571616000000 | 486.6 |
| 1571702400000 | 487.08 |
| 1571788800000 | 484.54 |
| 1571875200000 | 483.84 |
| 1571961600000 | 488.64 |
| 1572220800000 | 489.85 |
| 1572307200000 | 490.98 |
| 1572393600000 | 487.57 |
| 1572480000000 | 485.94 |
| 1572566400000 | 489.43 |
| 1572825600000 | 491.52 |
| 1572912000000 | 489.42 |
| 1572998400000 | 491.48 |
| 1573084800000 | 491.32 |
| 1573171200000 | 484.72 |
| 1573430400000 | 486.39 |
| 1573516800000 | 484.76 |
| 1573603200000 | 483.91 |
| 1573689600000 | 483.41 |
| 1573776000000 | 490.72 |
| 1574035200000 | 493.32 |
| 1574121600000 | 492.11 |
| 1574208000000 | 488.87 |
| 1574294400000 | 488.01 |
| 1574380800000 | 486.94 |
| 1574640000000 | 491.59 |
| 1574726400000 | 491.98 |
| 1574812800000 | 492.99 |
| 1574899200000 | 496.4 |
| 1574985600000 | 492.93 |
| 1575244800000 | 489.07 |
| 1575331200000 | 487.17 |
| 1575417600000 | 493.82 |
| 1575504000000 | 497.4 |
| 1575590400000 | 504.35 |
| 1575849600000 | 507.62 |
| 1575936000000 | 505.99 |
| 1576022400000 | 507.44 |
| 1576108800000 | 508.87 |
| 1576195200000 | 523.16 |
| 1576454400000 | 533.59 |
| 1576540800000 | 527.1 |
| 1576627200000 | 525.87 |
| 1576713600000 | 526.62 |
| 1576800000000 | 526.22 |
| 1577059200000 | 527.37 |
| 1577145600000 | 530.23 |
| 1577404800000 | 538.87 |
| 1577664000000 | 536.24 |
| 1577750400000 | 535.74 |
| 1577923200000 | 539.41 |
| 1578009600000 | 535.25 |
| 1578268800000 | 532.65 |
| 1578355200000 | 534.96 |
| 1578441600000 | 532.71 |
| 1578528000000 | 528.77 |
| 1578614400000 | 524.45 |
| 1578873600000 | 524.24 |
| 1578960000000 | 527.42 |
| 1579046400000 | 528.59 |
| 1579132800000 | 528.32 |
| 1579219200000 | 531.21 |
| 1579478400000 | 525.34 |
| 1579564800000 | 524.78 |
| 1579651200000 | 523.73 |
| 1579737600000 | 518.55 |
| 1579824000000 | 522.66 |
| 1580083200000 | 510.45 |
| 1580169600000 | 515.23 |
| 1580256000000 | 516.08 |
| 1580342400000 | 518.1 |
| 1580428800000 | 516.17 |
| 1580688000000 | 514.65 |
| 1580774400000 | 522.4299 |
| 1580860800000 | 523.21 |
| 1580947200000 | 525.13 |
| 1581033600000 | 520.95 |
| 1581292800000 | 520.35 |
| 1581379200000 | 523.66 |
| 1581465600000 | 531.49 |
| 1581552000000 | 527.55 |
| 1581638400000 | 527.2 |
| 1581897600000 | 528.21 |
| 1581984000000 | 524.65 |
| 1582070400000 | 528.61 |
| 1582156800000 | 521.52 |
| 1582243200000 | 522.66 |
| 1582502400000 | 500.93 |
| 1582588800000 | 494.03 |
| 1582675200000 | 491.65 |
| 1582761600000 | 475.57 |
| 1582848000000 | 466.66 |
| 1583107200000 | 472.89 |
| 1583193600000 | 482.74 |
| 1583280000000 | 488.98 |
| 1583366400000 | 484.68 |
| 1583452800000 | 475.57 |
| 1583712000000 | 456.97 |
| 1583798400000 | 445.12 |
| 1583884800000 | 431.7 |
| 1583971200000 | 380.16 |
| 1584057600000 | 387.24 |
| 1584316800000 | 372.0899 |
| 1584403200000 | 381.39 |
| 1584489600000 | 372.52 |
| 1584576000000 | 368.25 |
| 1584662400000 | 373.82 |
| 1584921600000 | 363.14 |
| 1585008000000 | 391.11 |
| 1585094400000 | 402.19 |
| 1585180800000 | 421.33 |
| 1585267200000 | 413.5899 |
| 1585526400000 | 412.91 |
| 1585612800000 | 416.8 |
| 1585699200000 | 407.47 |
| 1585785600000 | 401.26 |
| 1585872000000 | 401.89 |
| 1586131200000 | 413.72 |
| 1586217600000 | 425.27 |
| 1586304000000 | 425.88 |
| 1586390400000 | 436.84 |
| 1586822400000 | 448.33 |
| 1586908800000 | 436.56 |
| 1586995200000 | 434.21 |
| 1587081600000 | 446.02 |
| 1587340800000 | 445.63 |
| 1587427200000 | 434.77 |
| 1587513600000 | 435.75 |
| 1587600000000 | 433.65 |
| 1587686400000 | 430.26 |
| 1587945600000 | 439.14 |
| 1588032000000 | 443.55 |
| 1588118400000 | 452.56 |
| 1588204800000 | 445.51 |
| 1588291200000 | 445.74 |
| 1588550400000 | 434.98 |
| 1588636800000 | 436.01 |
| 1588723200000 | 433.2 |
| 1588809600000 | 445.98 |
| 1588896000000 | 450.77 |
| 1589155200000 | 450.21 |
| 1589241600000 | 458.66 |
| 1589328000000 | 448.71 |
| 1589414400000 | 433.87 |
| 1589500800000 | 433.4 |
| 1589760000000 | 444.61 |
| 1589846400000 | 447.13 |
| 1589932800000 | 450.42 |
| 1590019200000 | 450.02 |
| 1590105600000 | 450.25 |
| 1590364800000 | 452.72 |
| 1590451200000 | 463.05 |
| 1590537600000 | 464.99 |
| 1590624000000 | 480.63 |
| 1590710400000 | 480.68 |
| 1590969600000 | 488.25 |
| 1591056000000 | 495.93 |
| 1591142400000 | 506.68 |
| 1591228800000 | 507.61 |
| 1591315200000 | 517.2 |
| 1591574400000 | 510.36 |
| 1591660800000 | 509.61 |
| 1591747200000 | 507.62 |
| 1591833600000 | 488.12 |
| 1591920000000 | 481.72 |
| 1592179200000 | 478.4 |
| 1592265600000 | 489.45 |
| 1592352000000 | 495.19 |
| 1592438400000 | 490.93 |
| 1592524800000 | 490.21 |
| 1592784000000 | 494.98 |
| 1592870400000 | 502.65 |
| 1592956800000 | 488.32 |
| 1593043200000 | 487.95 |
| 1593129600000 | 486.45 |
| 1593388800000 | 489.15 |
| 1593475200000 | 488.89 |
| 1593561600000 | 490.49 |
| 1593648000000 | 498.08 |
| 1593734400000 | 496.44 |
| 1593993600000 | 504.08 |
| 1594080000000 | 500.95 |
| 1594166400000 | 497.48 |
| 1594252800000 | 494.45 |
| 1594339200000 | 498.44 |
| 1594598400000 | 504.27 |
| 1594684800000 | 498.13 |
| 1594771200000 | 507.73 |
| 1594857600000 | 507.5 |
| 1594944000000 | 505.32 |
| 1595203200000 | 507.24 |
| 1595289600000 | 514.19 |
| 1595376000000 | 515.23 |
| 1595462400000 | 515.76 |
| 1595548800000 | 509.82 |
| 1595808000000 | 516.65 |
| 1595894400000 | 517.21 |
| 1595980800000 | 525.47 |
| 1596067200000 | 515 |
| 1596153600000 | 516.51 |
| 1596412800000 | 521.16 |
| 1596499200000 | 522.94 |
| 1596585600000 | 535.6 |
| 1596672000000 | 532.21 |
| 1596758400000 | 534.05 |
| 1597017600000 | 532.33 |
| 1597104000000 | 538.84 |
| 1597190400000 | 547.8099 |
| 1597276800000 | 550.63 |
| 1597363200000 | 543.73 |
| 1597622400000 | 549.07 |
| 1597708800000 | 550.64 |
| 1597795200000 | 549.83 |
| 1597881600000 | 542.48 |
| 1597968000000 | 541.76 |
| 1598227200000 | 548.05 |
| 1598313600000 | 548.4 |
| 1598400000000 | 556.34 |
| 1598486400000 | 551.32 |
| 1598572800000 | 552.39 |
| 1598832000000 | 551.84 |
| 1598918400000 | 553.01 |
| 1599004800000 | 554.86 |
| 1599091200000 | 545.8 |
| 1599177600000 | 537.82 |
| 1599436800000 | 546.95 |
| 1599523200000 | 543.32 |
| 1599609600000 | 545.96 |
| 1599696000000 | 546.7 |
| 1599782400000 | 544.94 |
| 1600041600000 | 548.58 |
| 1600128000000 | 559.28 |
| 1600214400000 | 565.23 |
| 1600300800000 | 564.87 |
| 1600387200000 | 566.85 |
| 1600646400000 | 544.41 |
| 1600732800000 | 541.67 |
| 1600819200000 | 549.49 |
| 1600905600000 | 538.29 |
| 1600992000000 | 538.86 |
| 1601251200000 | 550.87 |
| 1601337600000 | 555.02 |
| 1601424000000 | 556.24 |
| 1601510400000 | 568.5 |
| 1601596800000 | 563.91 |
| 1601856000000 | 572.23 |
| 1601942400000 | 571.45 |
| 1602028800000 | 573.17 |
| 1602115200000 | 573.37 |
| 1602201600000 | 581.83 |
| 1602460800000 | 582.3 |
| 1602547200000 | 576.94 |
| 1602633600000 | 575.86 |
| 1602720000000 | 561.15 |
| 1602806400000 | 571 |
| 1603065600000 | 577.19 |
| 1603152000000 | 582.45 |
| 1603238400000 | 579.51 |
| 1603324800000 | 577.59 |
| 1603411200000 | 574.04 |
| 1603670400000 | 561.98 |
| 1603756800000 | 552.2 |
| 1603843200000 | 531.4299 |
| 1603929600000 | 525.7 |
| 1604016000000 | 523.7 |
| 1604275200000 | 528.64 |
| 1604361600000 | 547.14 |
| 1604448000000 | 556.99 |
| 1604534400000 | 573.34 |
| 1604620800000 | 576.89 |
| 1604880000000 | 601.8 |
| 1604966400000 | 609.2 |
| 1605052800000 | 614.84 |
| 1605139200000 | 608.23 |
| 1605225600000 | 609.72 |
| 1605484800000 | 618.96 |
| 1605571200000 | 618.23 |
| 1605657600000 | 623.92 |
| 1605744000000 | 614.38 |
| 1605830400000 | 620.1 |
| 1606089600000 | 617.12 |
| 1606176000000 | 620.99 |
| 1606262400000 | 619.24 |
| 1606348800000 | 618.53 |
| 1606435200000 | 623.89 |
| 1606694400000 | 625.1 |
| 1606780800000 | 635.19 |
| 1606867200000 | 632.26 |
| 1606953600000 | 638.9 |
| 1607040000000 | 635.36 |
| 1607299200000 | 625.66 |
| 1607385600000 | 619.62 |
| 1607472000000 | 622.22 |
| 1607558400000 | 615.99 |
| 1607644800000 | 607.27 |
| 1607904000000 | 622.28 |
| 1607990400000 | 622.02 |
| 1608076800000 | 624.8099 |
| 1608163200000 | 640.39 |
| 1608249600000 | 629.89 |
| 1608508800000 | 611.27 |
| 1608595200000 | 618.6799 |
| 1608681600000 | 627.19 |
| 1608768000000 | 628.11 |
| 1609113600000 | 634.73 |
| 1609200000000 | 646.7 |
| 1609286400000 | 650.46 |
| 1609372800000 | 646.44 |
| 1609718400000 | 642.44 |
| 1609804800000 | 647.98 |
| 1609891200000 | 654.36 |
| 1609977600000 | 655.89 |
| 1610064000000 | 663.19 |
| 1610323200000 | 649.03 |
| 1610409600000 | 650.41 |
| 1610496000000 | 648.5599 |
| 1610582400000 | 650.69 |
| 1610668800000 | 638.83 |
| 1610928000000 | 643.96 |
| 1611014400000 | 636.3 |
| 1611100800000 | 642.67 |
| 1611187200000 | 649.2 |
| 1611273600000 | 642.65 |
| 1611532800000 | 629.42 |
| 1611619200000 | 637.11 |
| 1611705600000 | 631.57 |
| 1611792000000 | 639.69 |
| 1611878400000 | 625.67 |
| 1612137600000 | 629.87 |
| 1612224000000 | 632.03 |
| 1612310400000 | 634.54 |
| 1612396800000 | 636.67 |
| 1612483200000 | 646.3099 |
| 1612742400000 | 644.95 |
| 1612828800000 | 647.5599 |
| 1612915200000 | 643.19 |
| 1613001600000 | 645.12 |
| 1613088000000 | 643.75 |
| 1613347200000 | 663.84 |
| 1613433600000 | 661.44 |
| 1613520000000 | 637.74 |
| 1613606400000 | 643.19 |
| 1613692800000 | 645.96 |
| 1613952000000 | 639.66 |
| 1614038400000 | 648.42 |
| 1614124800000 | 648.13 |
| 1614211200000 | 654.2 |
| 1614297600000 | 643.04 |
| 1614556800000 | 651.66 |
| 1614643200000 | 654.47 |
| 1614729600000 | 656.9299 |
| 1614816000000 | 646.4299 |
| 1614902400000 | 632.44 |
| 1615161600000 | 643.23 |
| 1615248000000 | 660.04 |
| 1615334400000 | 669.3 |
| 1615420800000 | 680.82 |
| 1615507200000 | 683.63 |
| 1615766400000 | 687.28 |
| 1615852800000 | 691.5599 |
| 1615939200000 | 686.61 |
| 1616025600000 | 685.33 |
| 1616112000000 | 672.72 |
| 1616371200000 | 667.88 |
| 1616457600000 | 664.1 |
| 1616544000000 | 656.61 |
| 1616630400000 | 650.27 |
| 1616716800000 | 658.44 |
| 1616976000000 | 654.22 |
| 1617062400000 | 661.3 |
| 1617148800000 | 658.41 |
| 1617235200000 | 669.92 |
| 1617667200000 | 677.42 |
| 1617753600000 | 679.08 |
| 1617840000000 | 682.66 |
| 1617926400000 | 685.8099 |
| 1618185600000 | 680.57 |
| 1618272000000 | 692.62 |
| 1618358400000 | 698.44 |
| 1618444800000 | 703.82 |
| 1618531200000 | 711.35 |
| 1618790400000 | 716.8099 |
| 1618876800000 | 700.09 |
| 1618963200000 | 710.77 |
| 1619049600000 | 717.97 |
| 1619136000000 | 719.03 |
| 1619395200000 | 722.72 |
| 1619481600000 | 720.91 |
| 1619568000000 | 723.22 |
| 1619654400000 | 726.84 |
| 1619740800000 | 720.3 |
| 1620000000000 | 727.35 |
| 1620086400000 | 720.34 |
| 1620172800000 | 733.08 |
| 1620259200000 | 737.02 |
| 1620345600000 | 745.96 |
| 1620604800000 | 752.89 |
| 1620691200000 | 736.37 |
| 1620777600000 | 728.28 |
| 1620864000000 | 728.58 |
| 1620950400000 | 746.46 |
| 1621209600000 | 750.6 |
| 1621296000000 | 762.53 |
| 1621382400000 | 753.92 |
| 1621468800000 | 759.3 |
| 1621555200000 | 759.46 |
| 1621814400000 | 762.6799 |
| 1621900800000 | 766.12 |
| 1621987200000 | 770.48 |
| 1622073600000 | 767.11 |
| 1622160000000 | 772.65 |
| 1622419200000 | 773.08 |
| 1622505600000 | 776.1799 |
| 1622592000000 | 775.84 |
| 1622678400000 | 767.24 |
| 1622764800000 | 770.37 |
| 1623024000000 | 776.07 |
| 1623110400000 | 779.16 |
| 1623196800000 | 771.26 |
| 1623283200000 | 763.33 |
| 1623369600000 | 765.55 |
| 1623628800000 | 769.32 |
| 1623715200000 | 763.98 |
| 1623801600000 | 764.66 |
| 1623888000000 | 759.08 |
| 1623974400000 | 740.52 |
| 1624233600000 | 751.0599 |
| 1624320000000 | 753.86 |
| 1624406400000 | 747.47 |
| 1624492800000 | 754.63 |
| 1624579200000 | 759.94 |
| 1624838400000 | 747.7 |
| 1624924800000 | 750.15 |
| 1625011200000 | 742.6 |
| 1625097600000 | 748.16 |
| 1625184000000 | 747.19 |
| 1625443200000 | 753.5599 |
| 1625529600000 | 746.26 |
| 1625616000000 | 749.51 |
| 1625702400000 | 729.89 |
| 1625788800000 | 741.7 |
| 1626048000000 | 744.51 |
| 1626134400000 | 743.48 |
| 1626220800000 | 743.08 |
| 1626307200000 | 722.84 |
| 1626393600000 | 719.9 |
| 1626652800000 | 700.9 |
| 1626739200000 | 700.97 |
| 1626825600000 | 720.79 |
| 1626912000000 | 727.5599 |
| 1626998400000 | 736.57 |
| 1627257600000 | 740.24 |
| 1627344000000 | 730.24 |
| 1627430400000 | 737.91 |
| 1627516800000 | 740.25 |
| 1627603200000 | 731.38 |
| 1627862400000 | 743.47 |
| 1627948800000 | 741.69 |
| 1628035200000 | 743.38 |
| 1628121600000 | 740.21 |
| 1628208000000 | 734.63 |
| 1628467200000 | 734.6 |
| 1628553600000 | 734.07 |
| 1628640000000 | 738.72 |
| 1628726400000 | 742.52 |
| 1628812800000 | 751.02 |
| 1629072000000 | 732.89 |
| 1629158400000 | 723.2 |
| 1629244800000 | 721.54 |
| 1629331200000 | 693.13 |
| 1629417600000 | 701.05 |
| 1629676800000 | 714.79 |
| 1629763200000 | 715.04 |
| 1629849600000 | 718.6 |
| 1629936000000 | 713.39 |
| 1630022400000 | 714.26 |
| 1630281600000 | 717.3 |
| 1630368000000 | 715.23 |
| 1630454400000 | 730.28 |
| 1630540800000 | 732.01 |
| 1630627200000 | 727.08 |
| 1630886400000 | 730.05 |
| 1630972800000 | 729.9299 |
| 1631059200000 | 727.23 |
| 1631145600000 | 727.59 |
| 1631232000000 | 728.03 |
| 1631491200000 | 720.89 |
| 1631577600000 | 723.85 |
| 1631664000000 | 708.02 |
| 1631750400000 | 711.02 |
| 1631836800000 | 717.4299 |
| 1632096000000 | 706.46 |
| 1632182400000 | 706.3099 |
| 1632268800000 | 712.82 |
| 1632355200000 | 719.94 |
| 1632441600000 | 706.12 |
| 1632700800000 | 705.58 |
| 1632787200000 | 688.26 |
| 1632873600000 | 690.21 |
| 1632960000000 | 682.8 |
| 1633046400000 | 682.48 |
| 1633305600000 | 676.9 |
| 1633392000000 | 679.61 |
| 1633478400000 | 659.16 |
| 1633564800000 | 670.69 |
| 1633651200000 | 667.63 |
| 1633910400000 | 663.38 |
| 1633996800000 | 660.66 |
| 1634083200000 | 671.28 |
| 1634169600000 | 679.77 |
| 1634256000000 | 690.7 |
| 1634515200000 | 685.33 |
| 1634601600000 | 692.92 |
| 1634688000000 | 690 |
| 1634774400000 | 688.89 |
| 1634860800000 | 686.35 |
| 1635120000000 | 684.15 |
| 1635206400000 | 692.65 |
| 1635292800000 | 688.51 |
| 1635379200000 | 692.8 |
| 1635465600000 | 688.17 |
| 1635724800000 | 697.79 |
| 1635811200000 | 693.39 |
| 1635897600000 | 685.71 |
| 1635984000000 | 692.73 |
| 1636070400000 | 695.6799 |
| 1636329600000 | 691.35 |
| 1636416000000 | 697.99 |
| 1636502400000 | 697.58 |
| 1636588800000 | 687.59 |
| 1636675200000 | 693.94 |
| 1636934400000 | 699.07 |
| 1637020800000 | 701.33 |
| 1637107200000 | 700.4 |
| 1637193600000 | 703.42 |
| 1637280000000 | 696.5599 |
| 1637539200000 | 689.02 |
| 1637625600000 | 689.74 |
| 1637712000000 | 682 |
| 1637798400000 | 682.74 |
| 1637884800000 | 662.15 |
| 1638144000000 | 668.46 |
| 1638230400000 | 653.05 |
| 1638316800000 | 673.83 |
| 1638403200000 | 661 |
| 1638489600000 | 652.14 |
| 1638748800000 | 662.04 |
| 1638835200000 | 684.79 |
| 1638921600000 | 678.46 |
| 1639008000000 | 672.45 |
| 1639094400000 | 664.09 |
| 1639353600000 | 654.9299 |
| 1639440000000 | 654.1 |
| 1639526400000 | 641.21 |
| 1639612800000 | 649.37 |
| 1639699200000 | 648.08 |
| 1639958400000 | 642.4299 |
| 1640044800000 | 651.94 |
| 1640131200000 | 661.72 |
| 1640217600000 | 667.03 |
| 1640304000000 | 667.77 |
| 1640563200000 | 668.88 |
| 1640649600000 | 669.63 |
| 1640736000000 | 678.1 |
| 1640822400000 | 679.9299 |
| 1640908800000 | 680.01 |
| 1641168000000 | 680.88 |
| 1641254400000 | 680.75 |
| 1641340800000 | 686.13 |
| 1641427200000 | 674.07 |
| 1641513600000 | 669.86 |
| 1641772800000 | 657.67 |
| 1641859200000 | 667.99 |
| 1641945600000 | 673.17 |
| 1642032000000 | 670.34 |
| 1642118400000 | 653.74 |
| 1642377600000 | 656.27 |
| 1642464000000 | 644.7 |
| 1642550400000 | 654.33 |
| 1642636800000 | 655.74 |
| 1642723200000 | 642.05 |
| 1642982400000 | 616.66 |
| 1643068800000 | 623.04 |
| 1643155200000 | 632.54 |
| 1643241600000 | 625.8 |
| 1643328000000 | 630.45 |
| 1643587200000 | 634.46 |
| 1643673600000 | 642.27 |
| 1643760000000 | 639.16 |
| 1643846400000 | 628.74 |
| 1643932800000 | 613.49 |
| 1644192000000 | 612.4299 |
| 1644278400000 | 612.39 |
| 1644364800000 | 626.7 |
| 1644451200000 | 630.21 |
| 1644537600000 | 618.75 |
| 1644796800000 | 601.35 |
| 1644883200000 | 609.36 |
| 1644969600000 | 608.9299 |
| 1645056000000 | 603.61 |
| 1645142400000 | 594.03 |
| 1645401600000 | 587.66 |
| 1645488000000 | 583.17 |
| 1645574400000 | 571.28 |
| 1645660800000 | 548.5599 |
| 1645747200000 | 566.89 |
| 1646006400000 | 570.58 |
| 1646092800000 | 543.69 |
| 1646179200000 | 535.5 |
| 1646265600000 | 513.12 |
| 1646352000000 | 486.5 |
| 1646611200000 | 472.15 |
| 1646697600000 | 481.19 |
| 1646784000000 | 517.54 |
| 1646870400000 | 500.82 |
| 1646956800000 | 504.57 |
| 1647216000000 | 513.94 |
| 1647302400000 | 504.26 |
| 1647388800000 | 518.4 |
| 1647475200000 | 518.26 |
| 1647561600000 | 523.65 |
| 1647820800000 | 521.11 |
| 1647907200000 | 521.6 |
| 1647993600000 | 513.01 |
| 1648080000000 | 505.09 |
| 1648166400000 | 506.14 |
| 1648425600000 | 503.84 |
| 1648512000000 | 526.88 |
| 1648598400000 | 516.5599 |
| 1648684800000 | 492.95 |
| 1648771200000 | 497.8 |
| 1649030400000 | 503.75 |
| 1649116800000 | 501.52 |
| 1649203200000 | 486.59 |
| 1649289600000 | 484.16 |
| 1649376000000 | 487.79 |
| 1649635200000 | 485.03 |
| 1649721600000 | 487.78 |
| 1649808000000 | 484.99 |
| 1649894400000 | 485.25 |
| 1650326400000 | 485.66 |
| 1650412800000 | 488.71 |
| 1650499200000 | 493.07 |
| 1650585600000 | 474.75 |
| 1650844800000 | 465.03 |
| 1650931200000 | 453.09 |
| 1651017600000 | 444.97 |
| 1651104000000 | 448.69 |
| 1651190400000 | 451.93 |
| 1651449600000 | 450.32 |
| 1651536000000 | 454.36 |
| 1651622400000 | 445.38 |
| 1651708800000 | 437.05 |
| 1651795200000 | 430.53 |
| 1652054400000 | 419.2 |
| 1652140800000 | 421.2 |
| 1652227200000 | 426.61 |
| 1652313600000 | 428.95 |
| 1652400000000 | 438.16 |
| 1652659200000 | 441.23 |
| 1652745600000 | 451.64 |
| 1652832000000 | 440.47 |
| 1652918400000 | 436.39 |
| 1653004800000 | 436.15 |
| 1653264000000 | 444.88 |
| 1653350400000 | 434.66 |
| 1653436800000 | 440.07 |
| 1653523200000 | 459.95 |
| 1653609600000 | 469.6 |
| 1653868800000 | 479.02 |
| 1653955200000 | 468.97 |
| 1654041600000 | 460.27 |
| 1654128000000 | 464.56 |
| 1654214400000 | 461.87 |
| 1654473600000 | 465.89 |
| 1654560000000 | 459.99 |
| 1654646400000 | 468.1 |
| 1654732800000 | 456.73 |
| 1654819200000 | 437.51 |
| 1655078400000 | 422.6 |
| 1655164800000 | 412.86 |
| 1655251200000 | 416.23 |
| 1655337600000 | 403.76 |
| 1655424000000 | 406.44 |
| 1655683200000 | 412.55 |
| 1655769600000 | 413.41 |
| 1655856000000 | 412.73 |
| 1655942400000 | 407.61 |
| 1656028800000 | 415.33 |
| 1656288000000 | 419.77 |
| 1656374400000 | 414.5899 |
| 1656460800000 | 410.08 |
| 1656547200000 | 403.31 |
| 1656633600000 | 405.45 |
| 1656892800000 | 405.6 |
| 1656979200000 | 391.75 |
| 1657065600000 | 400.5899 |
| 1657152000000 | 411.23 |
| 1657238400000 | 415.63 |
| 1657497600000 | 407.51 |
| 1657584000000 | 412.51 |
| 1657670400000 | 410.39 |
| 1657756800000 | 401.66 |
| 1657843200000 | 414.89 |
| 1658102400000 | 426.9 |
| 1658188800000 | 438.1 |
| 1658275200000 | 437.05 |
| 1658361600000 | 440.21 |
| 1658448000000 | 443.65 |
| 1658707200000 | 440.9 |
| 1658793600000 | 419.95 |
| 1658880000000 | 420.75 |
| 1658966400000 | 425.23 |
| 1659052800000 | 435.29 |
| 1659312000000 | 440.24 |
| 1659398400000 | 429.95 |
| 1659484800000 | 433.03 |
| 1659571200000 | 442.78 |
| 1659657600000 | 434.35 |
| 1659916800000 | 446.51 |
| 1660003200000 | 437.11 |
| 1660089600000 | 456.57 |
| 1660176000000 | 454.37 |
| 1660262400000 | 448.41 |
| 1660521600000 | 445.99 |
| 1660608000000 | 450.24 |
| 1660694400000 | 438.05 |
| 1660780800000 | 431.32 |
| 1660867200000 | 418.24 |
| 1661126400000 | 404.83 |
| 1661212800000 | 401.47 |
| 1661299200000 | 399.6 |
| 1661385600000 | 393.01 |
| 1661472000000 | 382.08 |
| 1661731200000 | 378.81 |
| 1661817600000 | 380.82 |
| 1661904000000 | 378.5 |
| 1661990400000 | 368.21 |
| 1662076800000 | 378.49 |
| 1662336000000 | 372.56 |
| 1662422400000 | 378.18 |
| 1662508800000 | 373.42 |
| 1662595200000 | 369.13 |
| 1662681600000 | 380.16 |
| 1662940800000 | 398.42 |
| 1663027200000 | 380.66 |
| 1663113600000 | 381.64 |
| 1663200000000 | 377.44 |
| 1663286400000 | 374.36 |
| 1663545600000 | 373.35 |
| 1663632000000 | 365.23 |
| 1663718400000 | 364.02 |
| 1663804800000 | 355.7799 |
| 1663891200000 | 338 |
| 1664150400000 | 331.82 |
| 1664236800000 | 329.04 |
| 1664323200000 | 330.72 |
| 1664409600000 | 320.77 |
| 1664496000000 | 329.88 |
| 1664755200000 | 336.25 |
| 1664841600000 | 353.86 |
| 1664928000000 | 340.3 |
| 1665014400000 | 337.65 |
| 1665100800000 | 328.38 |
| 1665360000000 | 328.42 |
| 1665446400000 | 331.44 |
| 1665532800000 | 325.42 |
| 1665619200000 | 335.43 |
| 1665705600000 | 338.11 |
| 1665964800000 | 349.18 |
| 1666051200000 | 353.37 |
| 1666137600000 | 345.18 |
| 1666224000000 | 349.81 |
| 1666310400000 | 337.17 |
| 1666569600000 | 346.71 |
| 1666656000000 | 362.02 |
| 1666742400000 | 372.23 |
| 1666828800000 | 369.79 |
| 1666915200000 | 361.14 |
| 1667174400000 | 358.7799 |
| 1667260800000 | 365.97 |
| 1667347200000 | 364.42 |
| 1667433600000 | 355.33 |
| 1667520000000 | 371.19 |
| 1667779200000 | 379.52 |
| 1667865600000 | 389.63 |
| 1667952000000 | 386.2 |
| 1668038400000 | 408.64 |
| 1668124800000 | 425.05 |
| 1668384000000 | 429.22 |
| 1668470400000 | 429.68 |
| 1668556800000 | 416.55 |
| 1668643200000 | 408.65 |
| 1668729600000 | 418.4 |
| 1668988800000 | 412.9 |
| 1669075200000 | 418.24 |
| 1669161600000 | 428.15 |
| 1669248000000 | 432.46 |
| 1669334400000 | 429.76 |
| 1669593600000 | 423.8 |
| 1669680000000 | 423.52 |
| 1669766400000 | 421.01 |
| 1669852800000 | 436.81 |
| 1669939200000 | 439.24 |
| 1670198400000 | 438.45 |
| 1670284800000 | 432.49 |
| 1670371200000 | 431.81 |
| 1670457600000 | 427.76 |
| 1670544000000 | 431.22 |
| 1670803200000 | 426.28 |
| 1670889600000 | 441.91 |
| 1670976000000 | 445.07 |
| 1671062400000 | 428.5 |
| 1671148800000 | 420.55 |
| 1671408000000 | 419.66 |
| 1671494400000 | 419.33 |
| 1671580800000 | 429.58 |
| 1671667200000 | 424.45 |
| 1671753600000 | 425.3 |
| 1672099200000 | 427.77 |
| 1672185600000 | 427.53 |
| 1672272000000 | 434.44 |
| 1672358400000 | 429.95 |
| 1672617600000 | 438 |
| 1672704000000 | 440.15 |
| 1672790400000 | 455.12 |
| 1672876800000 | 459.72 |
| 1672963200000 | 468.3 |
| 1673222400000 | 477.32 |
| 1673308800000 | 470.51 |
| 1673395200000 | 479.55 |
| 1673481600000 | 489.63 |
| 1673568000000 | 493.1 |
| 1673827200000 | 498.76 |
| 1673913600000 | 495.07 |
| 1674000000000 | 498.35 |
| 1674086400000 | 482.63 |
| 1674172800000 | 489.91 |
| 1674432000000 | 493.24 |
| 1674518400000 | 493.58 |
| 1674604800000 | 493.98 |
| 1674691200000 | 501.42 |
| 1674777600000 | 501.32 |
| 1675036800000 | 504.17 |
| 1675123200000 | 502.48 |
| 1675209600000 | 508.62 |
| 1675296000000 | 527.6799 |
| 1675382400000 | 525.02 |
| 1675641600000 | 509.08 |
| 1675728000000 | 505.64 |
| 1675814400000 | 509.36 |
| 1675900800000 | 515.25 |
| 1675987200000 | 494.2 |
| 1676246400000 | 500.75 |
| 1676332800000 | 500.79 |
| 1676419200000 | 501.89 |
| 1676505600000 | 502.06 |
| 1676592000000 | 503.38 |
| 1676851200000 | 502.61 |
| 1676937600000 | 500.52 |
| 1677024000000 | 494.9 |
| 1677110400000 | 494.72 |
| 1677196800000 | 488.36 |
| 1677456000000 | 500.69 |
| 1677542400000 | 504.65 |
| 1677628800000 | 501.73 |
| 1677715200000 | 498.45 |
| 1677801600000 | 505.37 |
| 1678060800000 | 513.42 |
| 1678147200000 | 502.19 |
| 1678233600000 | 501.06 |
| 1678320000000 | 502.47 |
| 1678406400000 | 501.15 |
| 1678665600000 | 492.51 |
| 1678752000000 | 499.9 |
| 1678838400000 | 470.57 |
| 1678924800000 | 483.35 |
| 1679011200000 | 475.97 |
| 1679270400000 | 481.13 |
| 1679356800000 | 489.56 |
| 1679443200000 | 493.53 |
| 1679529600000 | 498.72 |
| 1679616000000 | 483.45 |
| 1679875200000 | 488.83 |
| 1679961600000 | 489.65 |
| 1680048000000 | 492.8 |
| 1680134400000 | 512.44 |
| 1680220800000 | 517.97 |
| 1680480000000 | 513.69 |
| 1680566400000 | 519.32 |
| 1680652800000 | 509.5 |
| 1680739200000 | 509 |
| 1681171200000 | 514.59 |
| 1681257600000 | 515.11 |
| 1681344000000 | 523.19 |
| 1681430400000 | 526.45 |
| 1681689600000 | 525.75 |
| 1681776000000 | 528.66 |
| 1681862400000 | 526.91 |
| 1681948800000 | 526.95 |
| 1682035200000 | 528.75 |
| 1682294400000 | 530.36 |
| 1682380800000 | 524.13 |
| 1682467200000 | 527.16 |
| 1682553600000 | 526.79 |
| 1682640000000 | 532.1 |
| 1682899200000 | 529.49 |
| 1682985600000 | 523.49 |
| 1683072000000 | 526.27 |
| 1683158400000 | 524.6 |
| 1683244800000 | 530.71 |
| 1683504000000 | 534.13 |
| 1683590400000 | 527.61 |
| 1683676800000 | 525 |
| 1683763200000 | 524.85 |
| 1683849600000 | 523.07 |
| 1684108800000 | 522.72 |
| 1684195200000 | 516.39 |
| 1684281600000 | 514.58 |
| 1684368000000 | 514.82 |
| 1684454400000 | 512.35 |
| 1684713600000 | 514.79 |
| 1684800000000 | 507.6 |
| 1684886400000 | 498.13 |
| 1684972800000 | 492.98 |
| 1685059200000 | 494.25 |
| 1685318400000 | 494.39 |
| 1685404800000 | 497.93 |
| 1685491200000 | 493.27 |
| 1685577600000 | 500.65 |
| 1685664000000 | 511.11 |
| 1685923200000 | 505.63 |
| 1686009600000 | 503.14 |
| 1686096000000 | 513.89 |
| 1686182400000 | 514.87 |
| 1686268800000 | 514.07 |
| 1686528000000 | 517.59 |
| 1686614400000 | 524 |
| 1686700800000 | 528.5599 |
| 1686787200000 | 532.6799 |
| 1686873600000 | 533.99 |
| 1687132800000 | 530.45 |
| 1687219200000 | 528.47 |
| 1687305600000 | 529.13 |
| 1687392000000 | 529.5 |
| 1687478400000 | 522.4299 |
| 1687737600000 | 526.02 |
| 1687824000000 | 532.38 |
| 1687910400000 | 530.71 |
| 1687996800000 | 538.44 |
| 1688083200000 | 545.8099 |
| 1688342400000 | 543.54 |
| 1688428800000 | 545.17 |
| 1688515200000 | 541.78 |
| 1688601600000 | 522.53 |
| 1688688000000 | 532.01 |
| 1688947200000 | 535.04 |
| 1689033600000 | 542.63 |
| 1689120000000 | 562.85 |
| 1689206400000 | 565.89 |
| 1689292800000 | 567.69 |
| 1689552000000 | 565.47 |
| 1689638400000 | 571.72 |
| 1689724800000 | 568.13 |
| 1689811200000 | 569.05 |
| 1689897600000 | 569.14 |
| 1690156800000 | 565.1 |
| 1690243200000 | 562.14 |
| 1690329600000 | 565.02 |
| 1690416000000 | 568.52 |
| 1690502400000 | 568.45 |
| 1690761600000 | 569.22 |
| 1690848000000 | 559.11 |
| 1690934400000 | 542.09 |
| 1691020800000 | 544.12 |
| 1691107200000 | 550.57 |
| 1691366400000 | 545.94 |
| 1691452800000 | 540.63 |
| 1691539200000 | 542.48 |
| 1691625600000 | 549.76 |
| 1691712000000 | 539.6799 |
| 1691971200000 | 540.16 |
| 1692057600000 | 543.85 |
| 1692144000000 | 545.96 |
| 1692230400000 | 542.14 |
| 1692316800000 | 535.09 |
| 1692576000000 | 535.29 |
| 1692662400000 | 535.75 |
| 1692748800000 | 531.13 |
| 1692835200000 | 528.37 |
| 1692921600000 | 525.97 |
| 1693180800000 | 532.9299 |
| 1693267200000 | 542.59 |
| 1693353600000 | 548.04 |
| 1693440000000 | 549.8 |
| STOXX Europe Total Market Retail | STOXX Europe Total Market | |
|---|---|---|
| 2016 | -7.8893385441485 | -0.73781308960875 |
| 2017 | 13.480299261877 | 26.587457893239 |
| 2018 | -15.641755319178 | -15.248079080338 |
| 2019 | 35.736804540721 | 24.768598540791 |
| 2020 | 20.83882842498 | 6.8739372776383 |
| 2021 | 5.2343493483001 | 16.349464170702 |
| 2022 | -37.11043939708 | -16.963239774518 |
| 2023 | 27.553684816036 | 9.7760072136828 |
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 |
|---|---|---|---|---|
| Net Return EUR | CH0019113999 | T5300R | BRLR INDEX | .T5300R |
| Price EUR | CH0019113957 | T5300P | BRTP INDEX | .T5300P |
| Price USD | CH0019113981 | T5300L | BRTL INDEX | .T5300L |
| Net Return USD | CH0019114005 | T5300V | BRTV INDEX | .T5300V |
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 | 34.093% |
| NEXT | Retail | UK | 8.797% |
| HENNES & MAURITZ B | Retail | Sweden | 7.257% |
| B&M EUROPEAN VALUE RETAIL | Retail | UK | 5.476% |
| MARKS & SPENCER GRP | Retail | UK | 4.675% |
| ZALANDO | Retail | Germany | 4.354% |
| KINGFISHER | Retail | UK | 4.245% |
| HOWDEN JOINERY GRP | Retail | UK | 4.085% |
| JD SPORTS FASHION | Retail | UK | 3.760% |
| DUFRY GRP | Retail | Switzerland | 3.338% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 29, 2023
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.