Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Europe 600
Index Description
The STOXX Global 1800 derived benchmark indices are designed to provide a broad yet investable representation of the world's developed markets of Europe, North America and Asia/Pacific, represented by the STOXX Europe 600, the STOXX North America 600 and the STOXX Asia/Pacific 600 indices.The STOXX Global 1800 Index is a combination of all three indices. The EURO STOXX Index, a Eurozone subset, is derived from the STOXX Europe 600, as is the STOXX Nordic, a subset covering the Nordic region (Denmark, Finland, Iceland, Norway and Sweden).
Key facts
- Broad and liquid index benchmarks with well-balanced diversification of all regions: Europe, North America and Asia/Pacific are each represented by 600 components
- Broad number of components
- Index composition/design strictly rules based, objective and transparent
- Serve as benchmarks for the relevant regions/actively managed funds
- Serve as an underlying for a variety of financial products, are used for academic research and receive wide media coverage
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 | 13,765.0 | 10,882.8 | 18.1 | 6.2 | 383.4 | 1.1 | 3.5 | 0.0 | 3.3 |
| STOXX Europe Total Market | 15,467.2 | 11,754.1 | 6.2 | 0.9 | 383.4 | 0.0 | 3.3 | 0.0 | 3.0 |
Supersector weighting (top 10)
| Health Care | 15.2 |
|---|---|
| Industrial Goods and Services | 13.8 |
| Banks | 9.1 |
| Technology | 8.3 |
| Consumer Products and Services | 6.6 |
| Food, Beverage and Tobacco | 6.4 |
| Energy | 5.9 |
| Insurance | 5.5 |
| Construction and Materials | 3.9 |
| Financial Services | 3.8 |
Country weighting
| UK | 22.8 |
|---|---|
| France | 18.2 |
| Switzerland | 13.7 |
| Germany | 12.9 |
| Netherlands | 7.3 |
| Denmark | 5.5 |
| Sweden | 4.9 |
| Italy | 4.7 |
| Spain | 4.1 |
| Finland | 1.6 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 600 | 4.0 | 7.7 | 15.0 | 28.6 | 53.0 | N/A | N/A | 15.4 | 8.9 | 9.0 |
| STOXX Europe Total Market | 4.0 | 7.2 | 14.6 | 26.7 | 51.1 | N/A | N/A | 15.0 | 8.3 | 8.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 | N/A | N/A | 10.0 | 14.6 | 17.7 | N/A | N/A | 1.1 | 0.5 | 0.5 |
| STOXX Europe Total Market | N/A | N/A | 10.0 | 14.7 | 17.7 | N/A | N/A | 1.1 | 0.5 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.3 | 0.4 | 0.5 | 0.5 | 0.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.4 | 4.7 | 0.8 | 1.0 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of March 29, 2024
BENCHMARK INDICES
STOXX Europe 600
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 600 | 17.3 | 14.1 | 15.1 | 15.1 | 2.0 | 3.0 | 1.4 | 19.8 |
| STOXX Europe Total Market | 31.5 | 14.1 | 14.7 | 14.7 | 1.9 | 3.0 | 1.3 | 20.1 |
Performance and annual returns
| STOXX Europe 600 | |
|---|---|
| 536371200000 | 73.56 |
| 536457600000 | 73.56 |
| 536544000000 | 73.4 |
| 536803200000 | 73.62 |
| 536889600000 | 74.03 |
| 536976000000 | 74.47 |
| 537062400000 | 74.24 |
| 537148800000 | 73.8 |
| 537408000000 | 74.35 |
| 537494400000 | 73.78 |
| 537580800000 | 73.77 |
| 537667200000 | 74.46 |
| 537753600000 | 74.8 |
| 538012800000 | 74.13 |
| 538099200000 | 74.22 |
| 538185600000 | 74.09 |
| 538272000000 | 74.21 |
| 538358400000 | 74.77 |
| 538617600000 | 74.11 |
| 538704000000 | 74.34 |
| 538790400000 | 72.77 |
| 538876800000 | 73.17 |
| 538963200000 | 73.96 |
| 539222400000 | 73.81 |
| 539308800000 | 73.17 |
| 539395200000 | 73.53 |
| 539481600000 | 73.68 |
| 539568000000 | 74.55 |
| 539827200000 | 74.7 |
| 539913600000 | 73.7 |
| 540000000000 | 74.05 |
| 540086400000 | 73.97 |
| 540172800000 | 74.45 |
| 540432000000 | 74.87 |
| 540518400000 | 74.88 |
| 540604800000 | 75.32 |
| 540691200000 | 75.33 |
| 540777600000 | 75.79 |
| 541036800000 | 75.33 |
| 541123200000 | 75.52 |
| 541209600000 | 75.55 |
| 541296000000 | 75.91 |
| 541382400000 | 76.22 |
| 541641600000 | 76.65 |
| 541728000000 | 76.55 |
| 541814400000 | 77.33 |
| 541900800000 | 77.91 |
| 541987200000 | 77.93 |
| 542246400000 | 78.02 |
| 542332800000 | 77.78 |
| 542419200000 | 77.68 |
| 542505600000 | 78.09 |
| 542592000000 | 78 |
| 542851200000 | 77.77 |
| 542937600000 | 77.94 |
| 543024000000 | 78.54 |
| 543110400000 | 77.59 |
| 543196800000 | 78.09 |
| 543456000000 | 78.87 |
| 543542400000 | 79.57 |
| 543628800000 | 79.53 |
| 543715200000 | 79.79 |
| 543801600000 | 80.39 |
| 544060800000 | 79.16 |
| 544147200000 | 78.62 |
| 544233600000 | 78.85 |
| 544320000000 | 79.24 |
| 544406400000 | 79.21 |
| 544665600000 | 80.32 |
| 544752000000 | 79.94 |
| 544838400000 | 79.75 |
| 544924800000 | 79.51 |
| 545011200000 | 78.54 |
| 545270400000 | 77.81 |
| 545356800000 | 77.85 |
| 545443200000 | 78.44 |
| 545529600000 | 79.35 |
| 545616000000 | 79.37 |
| 545875200000 | 79.29 |
| 545961600000 | 79 |
| 546048000000 | 79.75 |
| 546134400000 | 79.88 |
| 546220800000 | 80.15 |
| 546480000000 | 79.16 |
| 546566400000 | 79.9 |
| 546652800000 | 80.42 |
| 546739200000 | 80.69 |
| 546825600000 | 81.05 |
| 547084800000 | 80.96 |
| 547171200000 | 80.68 |
| 547257600000 | 81.22 |
| 547344000000 | 81.26 |
| 547430400000 | 82.13 |
| 547689600000 | 82.83 |
| 547776000000 | 82.07 |
| 547862400000 | 82.69 |
| 547948800000 | 82.96 |
| 548035200000 | 81.8 |
| 548294400000 | 82.14 |
| 548380800000 | 82.3 |
| 548467200000 | 81.22 |
| 548553600000 | 80.83 |
| 548640000000 | 80.97 |
| 548899200000 | 80.97 |
| 548985600000 | 81.04 |
| 549072000000 | 80.84 |
| 549158400000 | 81.23 |
| 549244800000 | 81.88 |
| 549504000000 | 82.64 |
| 549590400000 | 81.92 |
| 549676800000 | 82.05 |
| 549763200000 | 81.86 |
| 549849600000 | 81.85 |
| 550108800000 | 81.84 |
| 550195200000 | 82.54 |
| 550281600000 | 81.97 |
| 550368000000 | 82.67 |
| 550454400000 | 83.35 |
| 550713600000 | 84.09 |
| 550800000000 | 84.55 |
| 550886400000 | 84.76 |
| 550972800000 | 84.24 |
| 551059200000 | 84 |
| 551318400000 | 83.94 |
| 551404800000 | 84.48 |
| 551491200000 | 84.4 |
| 551577600000 | 84.44 |
| 551664000000 | 84.96 |
| 551923200000 | 84.8 |
| 552009600000 | 84.67 |
| 552096000000 | 84.2 |
| 552182400000 | 85.15 |
| 552268800000 | 86.33 |
| 552528000000 | 86.76 |
| 552614400000 | 86.91 |
| 552700800000 | 87.15 |
| 552787200000 | 87.23 |
| 552873600000 | 87.49 |
| 553132800000 | 87.61 |
| 553219200000 | 88.1 |
| 553305600000 | 88.63 |
| 553392000000 | 89.29 |
| 553478400000 | 89.5 |
| 553737600000 | 89.19 |
| 553824000000 | 88.75 |
| 553910400000 | 87.8 |
| 553996800000 | 87.47 |
| 554083200000 | 87.68 |
| 554342400000 | 87.43 |
| 554428800000 | 88.34 |
| 554515200000 | 89.18 |
| 554601600000 | 89.4 |
| 554688000000 | 88.95 |
| 554947200000 | 88.5 |
| 555033600000 | 88.08 |
| 555120000000 | 88.08 |
| 555206400000 | 87.48 |
| 555292800000 | 86.86 |
| 555552000000 | 86.92 |
| 555638400000 | 87.12 |
| 555724800000 | 88.09 |
| 555811200000 | 88.02 |
| 555897600000 | 88.22 |
| 556156800000 | 87.6 |
| 556243200000 | 86.62 |
| 556329600000 | 85.82 |
| 556416000000 | 86.12 |
| 556502400000 | 86.69 |
| 556761600000 | 86.54 |
| 556848000000 | 86.72 |
| 556934400000 | 86.76 |
| 557020800000 | 86.88 |
| 557107200000 | 87.11 |
| 557366400000 | 87.23 |
| 557452800000 | 88 |
| 557539200000 | 87.49 |
| 557625600000 | 87.54 |
| 557712000000 | 87.46 |
| 557971200000 | 87.19 |
| 558057600000 | 86.86 |
| 558144000000 | 86.38 |
| 558230400000 | 86.83 |
| 558316800000 | 87.22 |
| 558576000000 | 87.56 |
| 558662400000 | 87.46 |
| 558748800000 | 87.52 |
| 558835200000 | 88.16 |
| 558921600000 | 88.4 |
| 559180800000 | 88.35 |
| 559267200000 | 88.18 |
| 559353600000 | 89.24 |
| 559440000000 | 88.27 |
| 559526400000 | 88.59 |
| 559785600000 | 89.5 |
| 559872000000 | 89.44 |
| 559958400000 | 89.27 |
| 560044800000 | 89.67 |
| 560131200000 | 90.24 |
| 560390400000 | 90.66 |
| 560476800000 | 90.19 |
| 560563200000 | 89.66 |
| 560649600000 | 90.14 |
| 560736000000 | 89.54 |
| 560995200000 | 88.53 |
| 561081600000 | 88.93 |
| 561168000000 | 88.36 |
| 561254400000 | 87.19 |
| 561340800000 | 86.52 |
| 561600000000 | 79.16 |
| 561686400000 | 72.8 |
| 561772800000 | 77.09 |
| 561859200000 | 73.78 |
| 561945600000 | 72.29 |
| 562204800000 | 67.44 |
| 562291200000 | 68.03 |
| 562377600000 | 65.24 |
| 562464000000 | 64.83 |
| 562550400000 | 68.05 |
| 562809600000 | 67.5 |
| 562896000000 | 65.67 |
| 562982400000 | 63.68 |
| 563068800000 | 63.76 |
| 563155200000 | 63.66 |
| 563414400000 | 61.52 |
| 563500800000 | 59.49 |
| 563587200000 | 61.34 |
| 563673600000 | 64.21 |
| 563760000000 | 63.99 |
| 564019200000 | 65.07 |
| 564105600000 | 63.89 |
| 564192000000 | 63.88 |
| 564278400000 | 63 |
| 564364800000 | 62.23 |
| 564624000000 | 62.67 |
| 564710400000 | 64.13 |
| 564796800000 | 63.73 |
| 564883200000 | 63.8 |
| 564969600000 | 63.82 |
| 565228800000 | 61.77 |
| 565315200000 | 61.54 |
| 565401600000 | 61.77 |
| 565488000000 | 61.46 |
| 565574400000 | 60.62 |
| 565833600000 | 60.7 |
| 565920000000 | 61.34 |
| 566006400000 | 61.74 |
| 566092800000 | 61.55 |
| 566179200000 | 61.82 |
| 566438400000 | 62.04 |
| 566524800000 | 62.77 |
| 566611200000 | 63.78 |
| 566697600000 | 64.25 |
| 566784000000 | 64.24 |
| 567043200000 | 65.16 |
| 567129600000 | 65.22 |
| 567216000000 | 65.88 |
| 567302400000 | 65.99 |
| 567388800000 | 65.97 |
| 567648000000 | 66.18 |
| 567734400000 | 64.1 |
| 567820800000 | 64.83 |
| 567907200000 | 63.53 |
| 567993600000 | 63.53 |
| 568252800000 | 63.32 |
| 568339200000 | 65.19 |
| 568425600000 | 65.59 |
| 568512000000 | 65.79 |
| 568598400000 | 65.88 |
| 568857600000 | 64.43 |
| 568944000000 | 64.11 |
| 569030400000 | 63.53 |
| 569116800000 | 63.76 |
| 569203200000 | 64.59 |
| 569462400000 | 65.45 |
| 569548800000 | 64.64 |
| 569635200000 | 63.93 |
| 569721600000 | 63.65 |
| 569808000000 | 64.09 |
| 570067200000 | 64.04 |
| 570153600000 | 64.13 |
| 570240000000 | 64.02 |
| 570326400000 | 64.15 |
| 570412800000 | 64.39 |
| 570672000000 | 64.2 |
| 570758400000 | 64.06 |
| 570844800000 | 64.25 |
| 570931200000 | 64.56 |
| 571017600000 | 64.34 |
| 571276800000 | 63.78 |
| 571363200000 | 63.32 |
| 571449600000 | 63.94 |
| 571536000000 | 64.76 |
| 571622400000 | 65.11 |
| 571881600000 | 65.63 |
| 571968000000 | 65.66 |
| 572054400000 | 66.31 |
| 572140800000 | 66.15 |
| 572227200000 | 66.07 |
| 572486400000 | 66.61 |
| 572572800000 | 66.93 |
| 572659200000 | 67.19 |
| 572745600000 | 67.83 |
| 572832000000 | 67.27 |
| 573091200000 | 67.5 |
| 573177600000 | 68.06 |
| 573264000000 | 68.86 |
| 573350400000 | 68.83 |
| 573436800000 | 69.06 |
| 573696000000 | 68.4 |
| 573782400000 | 69.3 |
| 573868800000 | 69.64 |
| 573955200000 | 70.52 |
| 574041600000 | 69.79 |
| 574300800000 | 69.89 |
| 574387200000 | 70.35 |
| 574473600000 | 70.34 |
| 574560000000 | 68.87 |
| 574646400000 | 72.31 |
| 574905600000 | 71.75 |
| 574992000000 | 71.15 |
| 575078400000 | 71.18 |
| 575164800000 | 70.36 |
| 575251200000 | 69.68 |
| 575510400000 | 68.17 |
| 575596800000 | 68.75 |
| 575683200000 | 68.62 |
| 575769600000 | 68.2 |
| 575856000000 | 68.19 |
| 576115200000 | 68.17 |
| 576201600000 | 67.89 |
| 576288000000 | 68.88 |
| 576374400000 | 69.43 |
| 576460800000 | 69.68 |
| 576720000000 | 70.8 |
| 576806400000 | 70.94 |
| 576892800000 | 71.19 |
| 576979200000 | 70.66 |
| 577065600000 | 69.74 |
| 577324800000 | 69.73 |
| 577411200000 | 70.28 |
| 577497600000 | 69.86 |
| 577584000000 | 69.76 |
| 577670400000 | 69.7 |
| 577929600000 | 70.03 |
| 578016000000 | 70.59 |
| 578102400000 | 70.7 |
| 578188800000 | 70.79 |
| 578275200000 | 70.52 |
| 578534400000 | 70.53 |
| 578620800000 | 70.28 |
| 578707200000 | 70.35 |
| 578793600000 | 70.11 |
| 578880000000 | 70.31 |
| 579139200000 | 69.7 |
| 579225600000 | 69.51 |
| 579312000000 | 68.42 |
| 579398400000 | 68.5 |
| 579484800000 | 68.6 |
| 579744000000 | 69.53 |
| 579830400000 | 70.12 |
| 579916800000 | 69.94 |
| 580003200000 | 69.23 |
| 580089600000 | 69.67 |
| 580348800000 | 69.46 |
| 580435200000 | 69.88 |
| 580521600000 | 70.45 |
| 580608000000 | 70.41 |
| 580694400000 | 70.36 |
| 580953600000 | 70.62 |
| 581040000000 | 71.16 |
| 581126400000 | 71.65 |
| 581212800000 | 73.04 |
| 581299200000 | 71.86 |
| 581558400000 | 72.29 |
| 581644800000 | 72.09 |
| 581731200000 | 72.48 |
| 581817600000 | 73.24 |
| 581904000000 | 73.43 |
| 582163200000 | 73.29 |
| 582249600000 | 73.87 |
| 582336000000 | 74.17 |
| 582422400000 | 73.7 |
| 582508800000 | 73.67 |
| 582768000000 | 73.57 |
| 582854400000 | 73.87 |
| 582940800000 | 74.62 |
| 583027200000 | 75.04 |
| 583113600000 | 74.78 |
| 583372800000 | 74.08 |
| 583459200000 | 74.13 |
| 583545600000 | 74.37 |
| 583632000000 | 74.22 |
| 583718400000 | 74.58 |
| 583977600000 | 74.33 |
| 584064000000 | 74.94 |
| 584150400000 | 75.99 |
| 584236800000 | 75.45 |
| 584323200000 | 75.87 |
| 584582400000 | 75.83 |
| 584668800000 | 75.13 |
| 584755200000 | 75.09 |
| 584841600000 | 75.27 |
| 584928000000 | 75.44 |
| 585187200000 | 75.4 |
| 585273600000 | 75.16 |
| 585360000000 | 75.8 |
| 585446400000 | 75.85 |
| 585532800000 | 75.29 |
| 585792000000 | 75.19 |
| 585878400000 | 75.42 |
| 585964800000 | 75.78 |
| 586051200000 | 75.76 |
| 586137600000 | 76.22 |
| 586396800000 | 76.84 |
| 586483200000 | 76.69 |
| 586569600000 | 76.86 |
| 586656000000 | 77.06 |
| 586742400000 | 77.44 |
| 587001600000 | 77.17 |
| 587088000000 | 77.17 |
| 587174400000 | 75.89 |
| 587260800000 | 75.36 |
| 587347200000 | 75.97 |
| 587606400000 | 75.37 |
| 587692800000 | 75.52 |
| 587779200000 | 76.06 |
| 587865600000 | 76.29 |
| 587952000000 | 76.32 |
| 588211200000 | 76 |
| 588297600000 | 75.26 |
| 588384000000 | 75.27 |
| 588470400000 | 74.02 |
| 588556800000 | 73.55 |
| 588816000000 | 73.32 |
| 588902400000 | 73.22 |
| 588988800000 | 73.29 |
| 589075200000 | 72.57 |
| 589161600000 | 72.49 |
| 589420800000 | 73.26 |
| 589507200000 | 73.48 |
| 589593600000 | 73.43 |
| 589680000000 | 73.53 |
| 589766400000 | 72.93 |
| 590025600000 | 73.36 |
| 590112000000 | 73.73 |
| 590198400000 | 74.38 |
| 590284800000 | 74.71 |
| 590371200000 | 74.65 |
| 590630400000 | 74.91 |
| 590716800000 | 75.2 |
| 590803200000 | 75.91 |
| 590889600000 | 75.83 |
| 590976000000 | 75.83 |
| 591235200000 | 76.04 |
| 591321600000 | 76.3 |
| 591408000000 | 76.48 |
| 591494400000 | 77.11 |
| 591580800000 | 77.15 |
| 591840000000 | 76.78 |
| 591926400000 | 76.86 |
| 592012800000 | 77.4 |
| 592099200000 | 77.8 |
| 592185600000 | 78.08 |
| 592444800000 | 78.51 |
| 592531200000 | 78.2 |
| 592617600000 | 77.64 |
| 592704000000 | 78.13 |
| 592790400000 | 78.59 |
| 593049600000 | 78.96 |
| 593136000000 | 79.12 |
| 593222400000 | 79.45 |
| 593308800000 | 79.41 |
| 593395200000 | 79.18 |
| 593654400000 | 78.93 |
| 593740800000 | 78.97 |
| 593827200000 | 79.92 |
| 593913600000 | 79.23 |
| 594000000000 | 79.6 |
| 594259200000 | 79.53 |
| 594345600000 | 79.94 |
| 594432000000 | 79.61 |
| 594518400000 | 79.36 |
| 594604800000 | 79.56 |
| 594864000000 | 78.91 |
| 594950400000 | 79.54 |
| 595036800000 | 79.06 |
| 595123200000 | 78.91 |
| 595209600000 | 78.16 |
| 595468800000 | 77.72 |
| 595555200000 | 77.82 |
| 595641600000 | 77.99 |
| 595728000000 | 78.15 |
| 595814400000 | 78.13 |
| 596073600000 | 77.63 |
| 596160000000 | 77.79 |
| 596246400000 | 78.43 |
| 596332800000 | 78.44 |
| 596419200000 | 77.74 |
| 596678400000 | 77.45 |
| 596764800000 | 77.68 |
| 596851200000 | 78.13 |
| 596937600000 | 77.86 |
| 597024000000 | 77.51 |
| 597283200000 | 77.43 |
| 597369600000 | 77.78 |
| 597456000000 | 78.15 |
| 597542400000 | 77.79 |
| 597628800000 | 78.09 |
| 597888000000 | 77.47 |
| 597974400000 | 77.49 |
| 598060800000 | 77.26 |
| 598147200000 | 77.4 |
| 598233600000 | 77.95 |
| 598492800000 | 78.23 |
| 598579200000 | 78.78 |
| 598665600000 | 78.75 |
| 598752000000 | 77.46 |
| 598838400000 | 78.91 |
| 599097600000 | 78.9 |
| 599184000000 | 79.09 |
| 599270400000 | 79.38 |
| 599356800000 | 79.85 |
| 599443200000 | 79.67 |
| 599702400000 | 79.86 |
| 599788800000 | 80.18 |
| 599875200000 | 80.68 |
| 599961600000 | 81.1 |
| 600048000000 | 81.41 |
| 600307200000 | 82 |
| 600393600000 | 81.99 |
| 600480000000 | 82.26 |
| 600566400000 | 82.75 |
| 600652800000 | 83.1 |
| 600912000000 | 83.4 |
| 600998400000 | 83.19 |
| 601084800000 | 83.78 |
| 601171200000 | 84.37 |
| 601257600000 | 84.22 |
| 601516800000 | 84.12 |
| 601603200000 | 84.8 |
| 601689600000 | 85.12 |
| 601776000000 | 85.44 |
| 601862400000 | 86.41 |
| 602121600000 | 86.99 |
| 602208000000 | 86.94 |
| 602294400000 | 86.4 |
| 602380800000 | 86.54 |
| 602467200000 | 87.48 |
| 602726400000 | 87 |
| 602812800000 | 87.32 |
| 602899200000 | 88.26 |
| 602985600000 | 87.91 |
| 603072000000 | 87.44 |
| 603331200000 | 86.56 |
| 603417600000 | 86.87 |
| 603504000000 | 86.4 |
| 603590400000 | 86.3 |
| 603676800000 | 86.31 |
| 603936000000 | 86.95 |
| 604022400000 | 86.61 |
| 604108800000 | 85.69 |
| 604195200000 | 84.82 |
| 604281600000 | 85.53 |
| 604540800000 | 83.53 |
| 604627200000 | 84.14 |
| 604713600000 | 84.72 |
| 604800000000 | 85.25 |
| 604886400000 | 86.06 |
| 605145600000 | 86.85 |
| 605232000000 | 87.06 |
| 605318400000 | 86.86 |
| 605404800000 | 86.83 |
| 605491200000 | 86.88 |
| 605750400000 | 87.44 |
| 605836800000 | 88.01 |
| 605923200000 | 88.33 |
| 606009600000 | 88.08 |
| 606096000000 | 87.41 |
| 606355200000 | 84.82 |
| 606441600000 | 87.09 |
| 606528000000 | 86.77 |
| 606614400000 | 87 |
| 606700800000 | 87.06 |
| 606960000000 | 86.95 |
| 607046400000 | 87.01 |
| 607132800000 | 87.43 |
| 607219200000 | 86.98 |
| 607305600000 | 87.62 |
| 607564800000 | 87.93 |
| 607651200000 | 88.38 |
| 607737600000 | 88.33 |
| 607824000000 | 87.72 |
| 607910400000 | 87.67 |
| 608169600000 | 87.63 |
| 608256000000 | 88.03 |
| 608342400000 | 87.99 |
| 608428800000 | 87.93 |
| 608515200000 | 88.49 |
| 608774400000 | 88.86 |
| 608860800000 | 89.32 |
| 608947200000 | 89.55 |
| 609033600000 | 88.78 |
| 609120000000 | 88.83 |
| 609379200000 | 88.86 |
| 609465600000 | 88.85 |
| 609552000000 | 89.15 |
| 609638400000 | 89.54 |
| 609724800000 | 89.71 |
| 609984000000 | 89.68 |
| 610070400000 | 89.39 |
| 610156800000 | 89.48 |
| 610243200000 | 89.69 |
| 610329600000 | 90.26 |
| 610588800000 | 89.82 |
| 610675200000 | 89.93 |
| 610761600000 | 89.71 |
| 610848000000 | 89.6 |
| 610934400000 | 90.13 |
| 611193600000 | 90.3 |
| 611280000000 | 90.16 |
| 611366400000 | 90.37 |
| 611452800000 | 91.08 |
| 611539200000 | 91.65 |
| 611798400000 | 91.11 |
| 611884800000 | 90.88 |
| 611971200000 | 90.46 |
| 612057600000 | 90.99 |
| 612144000000 | 91.24 |
| 612403200000 | 91.5 |
| 612489600000 | 91.24 |
| 612576000000 | 90.87 |
| 612662400000 | 90.87 |
| 612748800000 | 90.78 |
| 613008000000 | 90.88 |
| 613094400000 | 91.13 |
| 613180800000 | 91.59 |
| 613267200000 | 92.44 |
| 613353600000 | 92.55 |
| 613612800000 | 92.28 |
| 613699200000 | 91.93 |
| 613785600000 | 92.18 |
| 613872000000 | 91.95 |
| 613958400000 | 92.24 |
| 614217600000 | 92.67 |
| 614304000000 | 93.37 |
| 614390400000 | 93.23 |
| 614476800000 | 93.65 |
| 614563200000 | 93.29 |
| 614822400000 | 93.36 |
| 614908800000 | 93.93 |
| 614995200000 | 94.46 |
| 615081600000 | 93.71 |
| 615168000000 | 92.39 |
| 615427200000 | 93.1 |
| 615513600000 | 93.6 |
| 615600000000 | 93.33 |
| 615686400000 | 93.31 |
| 615772800000 | 94.05 |
| 616032000000 | 94.29 |
| 616118400000 | 95.58 |
| 616204800000 | 95.76 |
| 616291200000 | 96.23 |
| 616377600000 | 96.63 |
| 616636800000 | 96.62 |
| 616723200000 | 96.81 |
| 616809600000 | 97.35 |
| 616896000000 | 97.81 |
| 616982400000 | 97.8 |
| 617241600000 | 96.96 |
| 617328000000 | 97.26 |
| 617414400000 | 97.71 |
| 617500800000 | 98.25 |
| 617587200000 | 98.75 |
| 617846400000 | 98.75 |
| 617932800000 | 98.72 |
| 618019200000 | 98.9 |
| 618105600000 | 98.51 |
| 618192000000 | 99.48 |
| 618451200000 | 99.98 |
| 618537600000 | 100.33 |
| 618624000000 | 100.77 |
| 618710400000 | 100.35 |
| 618796800000 | 100.66 |
| 619056000000 | 100.22 |
| 619142400000 | 99.58 |
| 619228800000 | 100.5 |
| 619315200000 | 100.79 |
| 619401600000 | 100.93 |
| 619660800000 | 101.37 |
| 619747200000 | 101.12 |
| 619833600000 | 101.37 |
| 619920000000 | 101.85 |
| 620006400000 | 102.46 |
| 620265600000 | 102.43 |
| 620352000000 | 101.85 |
| 620438400000 | 101.99 |
| 620524800000 | 102.42 |
| 620611200000 | 102.71 |
| 620870400000 | 103.46 |
| 620956800000 | 103.67 |
| 621043200000 | 102.69 |
| 621129600000 | 103.46 |
| 621216000000 | 103.63 |
| 621475200000 | 103.26 |
| 621561600000 | 103.18 |
| 621648000000 | 103.09 |
| 621734400000 | 102.58 |
| 621820800000 | 102.44 |
| 622080000000 | 102.93 |
| 622166400000 | 102.56 |
| 622252800000 | 102.77 |
| 622339200000 | 103 |
| 622425600000 | 103.11 |
| 622684800000 | 102.9 |
| 622771200000 | 102.27 |
| 622857600000 | 101.66 |
| 622944000000 | 101.12 |
| 623030400000 | 100.9 |
| 623289600000 | 100.66 |
| 623376000000 | 101.59 |
| 623462400000 | 101.33 |
| 623548800000 | 100.98 |
| 623635200000 | 101.27 |
| 623894400000 | 100.58 |
| 623980800000 | 99.75 |
| 624067200000 | 99.37 |
| 624153600000 | 99.59 |
| 624240000000 | 99.19 |
| 624499200000 | 93.03 |
| 624585600000 | 93.96 |
| 624672000000 | 94.82 |
| 624758400000 | 96.25 |
| 624844800000 | 96.23 |
| 625104000000 | 96.5 |
| 625190400000 | 94.95 |
| 625276800000 | 94.55 |
| 625363200000 | 94.04 |
| 625449600000 | 91.68 |
| 625708800000 | 92.51 |
| 625795200000 | 93.28 |
| 625881600000 | 93.65 |
| 625968000000 | 93.43 |
| 626054400000 | 93.39 |
| 626313600000 | 93.31 |
| 626400000000 | 92.73 |
| 626486400000 | 93.71 |
| 626572800000 | 94.02 |
| 626659200000 | 94.77 |
| 626918400000 | 95.28 |
| 627004800000 | 94.9 |
| 627091200000 | 94.1 |
| 627177600000 | 94.73 |
| 627264000000 | 94.91 |
| 627523200000 | 94.31 |
| 627609600000 | 93.94 |
| 627696000000 | 94.15 |
| 627782400000 | 94.84 |
| 627868800000 | 95.2 |
| 628128000000 | 95.19 |
| 628214400000 | 95.62 |
| 628300800000 | 95.94 |
| 628387200000 | 96.86 |
| 628473600000 | 97.66 |
| 628732800000 | 97.89 |
| 628819200000 | 98.15 |
| 628905600000 | 98.91 |
| 628992000000 | 99.07 |
| 629078400000 | 99.41 |
| 629337600000 | 99.3 |
| 629424000000 | 99.13 |
| 629510400000 | 99.31 |
| 629596800000 | 99.09 |
| 629683200000 | 99.18 |
| 629942400000 | 98.83 |
| 630028800000 | 98.51 |
| 630115200000 | 99.39 |
| 630201600000 | 99.56 |
| 630288000000 | 99.63 |
| 630547200000 | 99.63 |
| 630633600000 | 99.82 |
| 630720000000 | 100.77 |
| 630806400000 | 101.33 |
| 630892800000 | 101.94 |
| 631152000000 | 101.95 |
| 631238400000 | 102.4 |
| 631324800000 | 103.73 |
| 631411200000 | 103.72 |
| 631497600000 | 102.77 |
| 631756800000 | 102.94 |
| 631843200000 | 103.42 |
| 631929600000 | 102.83 |
| 632016000000 | 103.48 |
| 632102400000 | 102.59 |
| 632361600000 | 102.12 |
| 632448000000 | 100.97 |
| 632534400000 | 101.51 |
| 632620800000 | 100.41 |
| 632707200000 | 100.38 |
| 632966400000 | 99.99 |
| 633052800000 | 99.4 |
| 633139200000 | 97.78 |
| 633225600000 | 98.65 |
| 633312000000 | 98.83 |
| 633571200000 | 99.23 |
| 633657600000 | 99.68 |
| 633744000000 | 100.09 |
| 633830400000 | 100.74 |
| 633916800000 | 101.63 |
| 634176000000 | 102.26 |
| 634262400000 | 101.68 |
| 634348800000 | 100.62 |
| 634435200000 | 101.35 |
| 634521600000 | 100.79 |
| 634780800000 | 99.53 |
| 634867200000 | 99.06 |
| 634953600000 | 99.17 |
| 635040000000 | 99.68 |
| 635126400000 | 100.62 |
| 635385600000 | 99.73 |
| 635472000000 | 98.54 |
| 635558400000 | 97.76 |
| 635644800000 | 98.27 |
| 635731200000 | 97.15 |
| 635990400000 | 96.71 |
| 636076800000 | 97.52 |
| 636163200000 | 97.81 |
| 636249600000 | 96.99 |
| 636336000000 | 97.74 |
| 636595200000 | 97.23 |
| 636681600000 | 97.16 |
| 636768000000 | 97.86 |
| 636854400000 | 98.4 |
| 636940800000 | 98.12 |
| 637200000000 | 97.83 |
| 637286400000 | 98.02 |
| 637372800000 | 98.28 |
| 637459200000 | 98.83 |
| 637545600000 | 99.45 |
| 637804800000 | 98.86 |
| 637891200000 | 99.01 |
| 637977600000 | 99.24 |
| 638064000000 | 98.75 |
| 638150400000 | 99.36 |
| 638409600000 | 100.2 |
| 638496000000 | 99.64 |
| 638582400000 | 99.72 |
| 638668800000 | 99.73 |
| 638755200000 | 99.68 |
| 639014400000 | 98.74 |
| 639100800000 | 99.75 |
| 639187200000 | 99.73 |
| 639273600000 | 100.06 |
| 639360000000 | 100.04 |
| 639619200000 | 99.84 |
| 639705600000 | 99.55 |
| 639792000000 | 99.66 |
| 639878400000 | 99.89 |
| 639964800000 | 99.85 |
| 640224000000 | 100.04 |
| 640310400000 | 100.02 |
| 640396800000 | 99.58 |
| 640483200000 | 99.22 |
| 640569600000 | 99.67 |
| 640828800000 | 98.66 |
| 640915200000 | 98.42 |
| 641001600000 | 97.93 |
| 641088000000 | 97.44 |
| 641174400000 | 96.75 |
| 641433600000 | 96.61 |
| 641520000000 | 96.89 |
| 641606400000 | 97.73 |
| 641692800000 | 98.28 |
| 641779200000 | 99.2 |
| 642038400000 | 99.71 |
| 642124800000 | 99.85 |
| 642211200000 | 99.54 |
| 642297600000 | 99.46 |
| 642384000000 | 99.6 |
| 642643200000 | 100.48 |
| 642729600000 | 100.45 |
| 642816000000 | 100.45 |
| 642902400000 | 101.95 |
| 642988800000 | 101.79 |
| 643248000000 | 101.57 |
| 643334400000 | 102.6 |
| 643420800000 | 102.58 |
| 643507200000 | 102.41 |
| 643593600000 | 101.91 |
| 643852800000 | 101.82 |
| 643939200000 | 103.05 |
| 644025600000 | 104.38 |
| 644112000000 | 104.27 |
| 644198400000 | 104.63 |
| 644457600000 | 104.94 |
| 644544000000 | 105.35 |
| 644630400000 | 104.36 |
| 644716800000 | 104.7 |
| 644803200000 | 104.13 |
| 645062400000 | 103.6 |
| 645148800000 | 104.22 |
| 645235200000 | 104.88 |
| 645321600000 | 105.16 |
| 645408000000 | 104.5 |
| 645667200000 | 103.68 |
| 645753600000 | 104.35 |
| 645840000000 | 104.78 |
| 645926400000 | 104.86 |
| 646012800000 | 105.4 |
| 646272000000 | 106.01 |
| 646358400000 | 106.43 |
| 646444800000 | 105.94 |
| 646531200000 | 105.63 |
| 646617600000 | 105.92 |
| 646876800000 | 106.29 |
| 646963200000 | 106.52 |
| 647049600000 | 106.38 |
| 647136000000 | 105.66 |
| 647222400000 | 106.03 |
| 647481600000 | 106.18 |
| 647568000000 | 105.68 |
| 647654400000 | 106.39 |
| 647740800000 | 107.63 |
| 647827200000 | 107.11 |
| 648086400000 | 108.08 |
| 648172800000 | 108.67 |
| 648259200000 | 108.13 |
| 648345600000 | 108.24 |
| 648432000000 | 108.47 |
| 648691200000 | 106.99 |
| 648777600000 | 106.88 |
| 648864000000 | 106.61 |
| 648950400000 | 106.28 |
| 649036800000 | 106.05 |
| 649296000000 | 105.5 |
| 649382400000 | 106.13 |
| 649468800000 | 105.79 |
| 649555200000 | 104.2 |
| 649641600000 | 102.75 |
| 649900800000 | 98.3 |
| 649987200000 | 99.51 |
| 650073600000 | 98.37 |
| 650160000000 | 99 |
| 650246400000 | 98.67 |
| 650505600000 | 96.98 |
| 650592000000 | 97.82 |
| 650678400000 | 97.43 |
| 650764800000 | 97.64 |
| 650851200000 | 95.61 |
| 651110400000 | 93.92 |
| 651196800000 | 91.17 |
| 651283200000 | 91.51 |
| 651369600000 | 89.64 |
| 651456000000 | 90.87 |
| 651715200000 | 93.3 |
| 651801600000 | 93.84 |
| 651888000000 | 93.95 |
| 651974400000 | 94.73 |
| 652060800000 | 94.24 |
| 652320000000 | 93.81 |
| 652406400000 | 92.38 |
| 652492800000 | 92.45 |
| 652579200000 | 91.62 |
| 652665600000 | 91.59 |
| 652924800000 | 92.55 |
| 653011200000 | 92.08 |
| 653097600000 | 92.69 |
| 653184000000 | 92.35 |
| 653270400000 | 90.85 |
| 653529600000 | 90.24 |
| 653616000000 | 88.97 |
| 653702400000 | 88.44 |
| 653788800000 | 86.85 |
| 653875200000 | 86.04 |
| 654134400000 | 84.84 |
| 654220800000 | 83.71 |
| 654307200000 | 84.19 |
| 654393600000 | 84.64 |
| 654480000000 | 83.5 |
| 654739200000 | 85.56 |
| 654825600000 | 87.39 |
| 654912000000 | 87.44 |
| 654998400000 | 86.94 |
| 655084800000 | 88.15 |
| 655344000000 | 90.51 |
| 655430400000 | 88.48 |
| 655516800000 | 87.52 |
| 655603200000 | 87.51 |
| 655689600000 | 88.1 |
| 655948800000 | 88.18 |
| 656035200000 | 87.71 |
| 656121600000 | 87.29 |
| 656208000000 | 88.07 |
| 656294400000 | 88.73 |
| 656553600000 | 88.67 |
| 656640000000 | 90.08 |
| 656726400000 | 90.26 |
| 656812800000 | 89.28 |
| 656899200000 | 88.04 |
| 657158400000 | 87.7 |
| 657244800000 | 86.86 |
| 657331200000 | 87.1 |
| 657417600000 | 86.3 |
| 657504000000 | 86.13 |
| 657763200000 | 86.2 |
| 657849600000 | 86.48 |
| 657936000000 | 85.69 |
| 658022400000 | 84.83 |
| 658108800000 | 85.14 |
| 658368000000 | 85.6 |
| 658454400000 | 85.92 |
| 658540800000 | 85.24 |
| 658627200000 | 85.67 |
| 658713600000 | 85.75 |
| 658972800000 | 86.93 |
| 659059200000 | 87.31 |
| 659145600000 | 87.32 |
| 659232000000 | 87.58 |
| 659318400000 | 88.18 |
| 659577600000 | 87.33 |
| 659664000000 | 86.95 |
| 659750400000 | 86.79 |
| 659836800000 | 87.09 |
| 659923200000 | 87.11 |
| 660182400000 | 88.43 |
| 660268800000 | 87.72 |
| 660355200000 | 88.26 |
| 660441600000 | 89.48 |
| 660528000000 | 89.98 |
| 660787200000 | 89.54 |
| 660873600000 | 89.1 |
| 660960000000 | 89.11 |
| 661046400000 | 89.6 |
| 661132800000 | 89.31 |
| 661392000000 | 88.15 |
| 661478400000 | 88.19 |
| 661564800000 | 88.07 |
| 661651200000 | 86.66 |
| 661737600000 | 87.15 |
| 661996800000 | 86.5 |
| 662083200000 | 86.93 |
| 662169600000 | 86.65 |
| 662256000000 | 86.79 |
| 662342400000 | 86.58 |
| 662601600000 | 86.35 |
| 662688000000 | 86.35 |
| 662774400000 | 85.67 |
| 662860800000 | 85.68 |
| 662947200000 | 86.24 |
| 663206400000 | 85.24 |
| 663292800000 | 84.73 |
| 663379200000 | 85.8 |
| 663465600000 | 84.74 |
| 663552000000 | 84.63 |
| 663811200000 | 83.12 |
| 663897600000 | 83.07 |
| 663984000000 | 82.8 |
| 664070400000 | 86.06 |
| 664156800000 | 85.73 |
| 664416000000 | 84.96 |
| 664502400000 | 84.48 |
| 664588800000 | 84.1 |
| 664675200000 | 85.09 |
| 664761600000 | 85.59 |
| 665020800000 | 85.99 |
| 665107200000 | 85.74 |
| 665193600000 | 87.11 |
| 665280000000 | 87.4 |
| 665366400000 | 87.41 |
| 665625600000 | 87.97 |
| 665712000000 | 88.94 |
| 665798400000 | 88.8 |
| 665884800000 | 90 |
| 665971200000 | 90.5 |
| 666230400000 | 91.94 |
| 666316800000 | 91.41 |
| 666403200000 | 91.96 |
| 666489600000 | 92.88 |
| 666576000000 | 93.87 |
| 666835200000 | 95.15 |
| 666921600000 | 95.37 |
| 667008000000 | 94.63 |
| 667094400000 | 95.16 |
| 667180800000 | 96.09 |
| 667440000000 | 97.34 |
| 667526400000 | 96.21 |
| 667612800000 | 96.61 |
| 667699200000 | 97.49 |
| 667785600000 | 97.06 |
| 668044800000 | 97.52 |
| 668131200000 | 98.7 |
| 668217600000 | 100.13 |
| 668304000000 | 100.08 |
| 668390400000 | 100.99 |
| 668649600000 | 100.77 |
| 668736000000 | 100.68 |
| 668822400000 | 100.23 |
| 668908800000 | 101.85 |
| 668995200000 | 101.51 |
| 669254400000 | 101.51 |
| 669340800000 | 100.45 |
| 669427200000 | 99.71 |
| 669513600000 | 100.64 |
| 669600000000 | 99.88 |
| 669859200000 | 100.16 |
| 669945600000 | 100.26 |
| 670032000000 | 100.78 |
| 670118400000 | 101.4 |
| 670204800000 | 101.62 |
| 670464000000 | 101.99 |
| 670550400000 | 102.47 |
| 670636800000 | 103.36 |
| 670723200000 | 103.72 |
| 670809600000 | 104.41 |
| 671068800000 | 103.88 |
| 671155200000 | 103.97 |
| 671241600000 | 102.99 |
| 671328000000 | 103.62 |
| 671414400000 | 103.93 |
| 671673600000 | 104.13 |
| 671760000000 | 103.4 |
| 671846400000 | 104.17 |
| 671932800000 | 104.41 |
| 672019200000 | 103.82 |
| 672278400000 | 102.71 |
| 672364800000 | 103.18 |
| 672451200000 | 102.81 |
| 672537600000 | 102.87 |
| 672624000000 | 101.33 |
| 672883200000 | 102.68 |
| 672969600000 | 102.44 |
| 673056000000 | 102.67 |
| 673142400000 | 103.85 |
| 673228800000 | 103.76 |
| 673488000000 | 103.8 |
| 673574400000 | 104.07 |
| 673660800000 | 103.58 |
| 673747200000 | 103.89 |
| 673833600000 | 104.33 |
| 674092800000 | 103.04 |
| 674179200000 | 102.66 |
| 674265600000 | 102.2 |
| 674352000000 | 102.43 |
| 674438400000 | 102.32 |
| 674697600000 | 102.76 |
| 674784000000 | 103.45 |
| 674870400000 | 103.44 |
| 674956800000 | 103.87 |
| 675043200000 | 103.52 |
| 675302400000 | 103.75 |
| 675388800000 | 104.18 |
| 675475200000 | 104.46 |
| 675561600000 | 104.37 |
| 675648000000 | 105.14 |
| 675907200000 | 105.96 |
| 675993600000 | 105.65 |
| 676080000000 | 106.07 |
| 676166400000 | 105.77 |
| 676252800000 | 105.33 |
| 676512000000 | 105.42 |
| 676598400000 | 106.19 |
| 676684800000 | 105.27 |
| 676771200000 | 105.21 |
| 676857600000 | 105.78 |
| 677116800000 | 105.13 |
| 677203200000 | 104.86 |
| 677289600000 | 104.13 |
| 677376000000 | 103.87 |
| 677462400000 | 104.42 |
| 677721600000 | 103.17 |
| 677808000000 | 103.07 |
| 677894400000 | 102.34 |
| 677980800000 | 102.59 |
| 678067200000 | 101.7 |
| 678326400000 | 102.13 |
| 678412800000 | 102.39 |
| 678499200000 | 101.77 |
| 678585600000 | 102.08 |
| 678672000000 | 103.17 |
| 678931200000 | 101.97 |
| 679017600000 | 102.65 |
| 679104000000 | 103.66 |
| 679190400000 | 103.15 |
| 679276800000 | 103.24 |
| 679536000000 | 104.07 |
| 679622400000 | 104.57 |
| 679708800000 | 104.4 |
| 679795200000 | 104.23 |
| 679881600000 | 104.46 |
| 680140800000 | 104.57 |
| 680227200000 | 105.2 |
| 680313600000 | 104.81 |
| 680400000000 | 104.57 |
| 680486400000 | 104.42 |
| 680745600000 | 104.64 |
| 680832000000 | 104.99 |
| 680918400000 | 104.99 |
| 681004800000 | 105.11 |
| 681091200000 | 105.27 |
| 681350400000 | 105.19 |
| 681436800000 | 104.35 |
| 681523200000 | 105.16 |
| 681609600000 | 105.06 |
| 681696000000 | 104.77 |
| 681955200000 | 104.76 |
| 682041600000 | 105.22 |
| 682128000000 | 105.78 |
| 682214400000 | 105.92 |
| 682300800000 | 106.04 |
| 682560000000 | 100.74 |
| 682646400000 | 102.08 |
| 682732800000 | 103.87 |
| 682819200000 | 105.42 |
| 682905600000 | 106.11 |
| 683164800000 | 106.41 |
| 683251200000 | 106.18 |
| 683337600000 | 106.19 |
| 683424000000 | 106.5 |
| 683510400000 | 106.83 |
| 683769600000 | 107.57 |
| 683856000000 | 107.47 |
| 683942400000 | 107.38 |
| 684028800000 | 107.44 |
| 684115200000 | 107.6 |
| 684374400000 | 106.96 |
| 684460800000 | 106.24 |
| 684547200000 | 105.95 |
| 684633600000 | 106.43 |
| 684720000000 | 106.18 |
| 684979200000 | 106.11 |
| 685065600000 | 105.79 |
| 685152000000 | 105.73 |
| 685238400000 | 105.63 |
| 685324800000 | 105.89 |
| 685584000000 | 105.36 |
| 685670400000 | 105.55 |
| 685756800000 | 105.49 |
| 685843200000 | 105.29 |
| 685929600000 | 105.22 |
| 686188800000 | 105.77 |
| 686275200000 | 106.11 |
| 686361600000 | 105.94 |
| 686448000000 | 105.51 |
| 686534400000 | 105.23 |
| 686793600000 | 104.51 |
| 686880000000 | 104.24 |
| 686966400000 | 103.63 |
| 687052800000 | 103.59 |
| 687139200000 | 103.21 |
| 687398400000 | 103.53 |
| 687484800000 | 103.93 |
| 687571200000 | 103.84 |
| 687657600000 | 104.08 |
| 687744000000 | 104.27 |
| 688003200000 | 103.82 |
| 688089600000 | 103.76 |
| 688176000000 | 103.69 |
| 688262400000 | 103 |
| 688348800000 | 102.39 |
| 688608000000 | 103.5 |
| 688694400000 | 103.49 |
| 688780800000 | 103.59 |
| 688867200000 | 103.86 |
| 688953600000 | 103.28 |
| 689212800000 | 102.91 |
| 689299200000 | 103.36 |
| 689385600000 | 102.8 |
| 689472000000 | 103.23 |
| 689558400000 | 103.98 |
| 689817600000 | 103.84 |
| 689904000000 | 104.26 |
| 689990400000 | 103.88 |
| 690076800000 | 104.08 |
| 690163200000 | 103.87 |
| 690422400000 | 101.9 |
| 690508800000 | 100.76 |
| 690595200000 | 100.93 |
| 690681600000 | 100.54 |
| 690768000000 | 100.21 |
| 691027200000 | 99.79 |
| 691113600000 | 100.19 |
| 691200000000 | 99.91 |
| 691286400000 | 99.44 |
| 691372800000 | 99.47 |
| 691632000000 | 98.34 |
| 691718400000 | 98.66 |
| 691804800000 | 98.67 |
| 691891200000 | 98.26 |
| 691977600000 | 97.53 |
| 692236800000 | 97.46 |
| 692323200000 | 96.66 |
| 692409600000 | 96.58 |
| 692496000000 | 97.64 |
| 692582400000 | 98.78 |
| 692841600000 | 98.44 |
| 692928000000 | 98.07 |
| 693014400000 | 98.32 |
| 693100800000 | 97.19 |
| 693187200000 | 95.89 |
| 693446400000 | 95.86 |
| 693532800000 | 97.04 |
| 693619200000 | 97.04 |
| 693705600000 | 97.01 |
| 693792000000 | 98.11 |
| 694051200000 | 98.73 |
| 694137600000 | 100 |
| 694310400000 | 100.39 |
| 694396800000 | 100.06 |
| 694656000000 | 101.4 |
| 694742400000 | 101.19 |
| 694828800000 | 99.97 |
| 694915200000 | 100.24 |
| 695001600000 | 101.22 |
| 695260800000 | 101.69 |
| 695347200000 | 102.6 |
| 695433600000 | 104.06 |
| 695520000000 | 104.59 |
| 695606400000 | 104.34 |
| 695865600000 | 104.78 |
| 695952000000 | 104.76 |
| 696038400000 | 104.13 |
| 696124800000 | 103.67 |
| 696211200000 | 103.49 |
| 696470400000 | 105.25 |
| 696556800000 | 105.23 |
| 696643200000 | 105.16 |
| 696729600000 | 105.27 |
| 696816000000 | 105.1 |
| 697075200000 | 105.99 |
| 697161600000 | 104.9 |
| 697248000000 | 106.05 |
| 697334400000 | 105.48 |
| 697420800000 | 106.02 |
| 697680000000 | 104.35 |
| 697766400000 | 104.7 |
| 697852800000 | 104.68 |
| 697939200000 | 104.87 |
| 698025600000 | 104.72 |
| 698284800000 | 104.89 |
| 698371200000 | 106.02 |
| 698457600000 | 105.43 |
| 698544000000 | 106.06 |
| 698630400000 | 105.89 |
| 698889600000 | 106.85 |
| 698976000000 | 105.91 |
| 699062400000 | 107.49 |
| 699148800000 | 107.66 |
| 699235200000 | 107.05 |
| 699494400000 | 107.2 |
| 699580800000 | 107.25 |
| 699667200000 | 107.75 |
| 699753600000 | 106.81 |
| 699840000000 | 106.64 |
| 700099200000 | 107.11 |
| 700185600000 | 107.44 |
| 700272000000 | 106.39 |
| 700358400000 | 105.51 |
| 700444800000 | 104.75 |
| 700704000000 | 104.74 |
| 700790400000 | 105.06 |
| 700876800000 | 104.59 |
| 700963200000 | 104.51 |
| 701049600000 | 105.13 |
| 701308800000 | 104.1 |
| 701395200000 | 104.24 |
| 701481600000 | 104.33 |
| 701568000000 | 104.75 |
| 701654400000 | 104.13 |
| 701913600000 | 104.37 |
| 702000000000 | 104.09 |
| 702086400000 | 103.38 |
| 702172800000 | 103.25 |
| 702259200000 | 102.94 |
| 702518400000 | 103.67 |
| 702604800000 | 103.92 |
| 702691200000 | 102.53 |
| 702777600000 | 103.3 |
| 702864000000 | 107.18 |
| 703123200000 | 107.46 |
| 703209600000 | 107.64 |
| 703296000000 | 109.45 |
| 703382400000 | 107.84 |
| 703468800000 | 107.81 |
| 703728000000 | 109.61 |
| 703814400000 | 109.31 |
| 703900800000 | 109.14 |
| 703987200000 | 109.34 |
| 704073600000 | 109.85 |
| 704332800000 | 110.37 |
| 704419200000 | 110.26 |
| 704505600000 | 110.64 |
| 704592000000 | 110.74 |
| 704678400000 | 110.59 |
| 704937600000 | 110.33 |
| 705024000000 | 110.88 |
| 705110400000 | 111.29 |
| 705196800000 | 111.84 |
| 705283200000 | 112.78 |
| 705542400000 | 113.33 |
| 705628800000 | 112.63 |
| 705715200000 | 112.39 |
| 705801600000 | 111.59 |
| 705888000000 | 112.3 |
| 706147200000 | 112.17 |
| 706233600000 | 112.21 |
| 706320000000 | 112.59 |
| 706406400000 | 112.56 |
| 706492800000 | 113.5 |
| 706752000000 | 113.84 |
| 706838400000 | 112.99 |
| 706924800000 | 112.8 |
| 707011200000 | 112.64 |
| 707097600000 | 113.15 |
| 707356800000 | 113.19 |
| 707443200000 | 112.79 |
| 707529600000 | 112.25 |
| 707616000000 | 112.2 |
| 707702400000 | 111.69 |
| 707961600000 | 111.23 |
| 708048000000 | 110.41 |
| 708134400000 | 110.76 |
| 708220800000 | 109.83 |
| 708307200000 | 109.64 |
| 708566400000 | 109.21 |
| 708652800000 | 109.67 |
| 708739200000 | 109.42 |
| 708825600000 | 108.31 |
| 708912000000 | 108.5 |
| 709171200000 | 107.74 |
| 709257600000 | 107.85 |
| 709344000000 | 107.39 |
| 709430400000 | 107.26 |
| 709516800000 | 107.37 |
| 709776000000 | 106.26 |
| 709862400000 | 106.57 |
| 709948800000 | 105.28 |
| 710035200000 | 106.06 |
| 710121600000 | 106.15 |
| 710380800000 | 105.16 |
| 710467200000 | 105.16 |
| 710553600000 | 104.54 |
| 710640000000 | 105.44 |
| 710726400000 | 105.8 |
| 710985600000 | 104.3 |
| 711072000000 | 104.27 |
| 711158400000 | 104.06 |
| 711244800000 | 104.93 |
| 711331200000 | 102.6 |
| 711590400000 | 100.04 |
| 711676800000 | 100.46 |
| 711763200000 | 99.73 |
| 711849600000 | 99.79 |
| 711936000000 | 98.66 |
| 712195200000 | 98.76 |
| 712281600000 | 99.14 |
| 712368000000 | 100.09 |
| 712454400000 | 100.62 |
| 712540800000 | 100.21 |
| 712800000000 | 100.18 |
| 712886400000 | 100.09 |
| 712972800000 | 99.63 |
| 713059200000 | 99.88 |
| 713145600000 | 98.67 |
| 713404800000 | 97.98 |
| 713491200000 | 97.02 |
| 713577600000 | 96.42 |
| 713664000000 | 96.22 |
| 713750400000 | 97.55 |
| 714009600000 | 97.89 |
| 714096000000 | 97.13 |
| 714182400000 | 97.36 |
| 714268800000 | 97.1 |
| 714355200000 | 98.17 |
| 714614400000 | 95.41 |
| 714700800000 | 94.51 |
| 714787200000 | 94.25 |
| 714873600000 | 95.35 |
| 714960000000 | 95.34 |
| 715219200000 | 95.84 |
| 715305600000 | 94.99 |
| 715392000000 | 95.05 |
| 715478400000 | 97.19 |
| 715564800000 | 97.03 |
| 715824000000 | 96.85 |
| 715910400000 | 96.1 |
| 715996800000 | 95.6 |
| 716083200000 | 95.6 |
| 716169600000 | 96.71 |
| 716428800000 | 100.24 |
| 716515200000 | 98.51 |
| 716601600000 | 100.47 |
| 716688000000 | 99.75 |
| 716774400000 | 103.36 |
| 717033600000 | 100.66 |
| 717120000000 | 102.29 |
| 717206400000 | 101.11 |
| 717292800000 | 101.96 |
| 717379200000 | 101.07 |
| 717638400000 | 98.14 |
| 717724800000 | 98.3 |
| 717811200000 | 98.05 |
| 717897600000 | 96.88 |
| 717984000000 | 97.62 |
| 718243200000 | 92.36 |
| 718329600000 | 93.99 |
| 718416000000 | 94.78 |
| 718502400000 | 95.88 |
| 718588800000 | 97.06 |
| 718848000000 | 97.89 |
| 718934400000 | 98.13 |
| 719020800000 | 97.32 |
| 719107200000 | 95.89 |
| 719193600000 | 96.09 |
| 719452800000 | 95.22 |
| 719539200000 | 98.14 |
| 719625600000 | 96.52 |
| 719712000000 | 98.75 |
| 719798400000 | 100.25 |
| 720057600000 | 99.58 |
| 720144000000 | 99.04 |
| 720230400000 | 98.55 |
| 720316800000 | 98.34 |
| 720403200000 | 98.31 |
| 720662400000 | 98.99 |
| 720748800000 | 99.84 |
| 720835200000 | 99.77 |
| 720921600000 | 99.68 |
| 721008000000 | 99.44 |
| 721267200000 | 99.58 |
| 721353600000 | 100.68 |
| 721440000000 | 100.39 |
| 721526400000 | 100.63 |
| 721612800000 | 100.82 |
| 721872000000 | 100.25 |
| 721958400000 | 100.3 |
| 722044800000 | 100.85 |
| 722131200000 | 100.47 |
| 722217600000 | 100.06 |
| 722476800000 | 100.54 |
| 722563200000 | 101.12 |
| 722649600000 | 100.58 |
| 722736000000 | 100.71 |
| 722822400000 | 101.92 |
| 723081600000 | 102.29 |
| 723168000000 | 102.72 |
| 723254400000 | 102.29 |
| 723340800000 | 102.83 |
| 723427200000 | 102.67 |
| 723686400000 | 103.38 |
| 723772800000 | 103.19 |
| 723859200000 | 102.24 |
| 723945600000 | 101.4 |
| 724032000000 | 101.47 |
| 724291200000 | 101.49 |
| 724377600000 | 101.4 |
| 724464000000 | 100.83 |
| 724550400000 | 102.15 |
| 724636800000 | 103.53 |
| 724896000000 | 104.51 |
| 724982400000 | 104.97 |
| 725068800000 | 104.81 |
| 725155200000 | 105.12 |
| 725241600000 | 105.16 |
| 725500800000 | 104.18 |
| 725587200000 | 106.01 |
| 725673600000 | 105.61 |
| 725760000000 | 105.75 |
| 726105600000 | 106.06 |
| 726192000000 | 107.6 |
| 726278400000 | 107.52 |
| 726364800000 | 106.74 |
| 726451200000 | 106.2 |
| 726710400000 | 105.03 |
| 726796800000 | 104.92 |
| 726883200000 | 104.89 |
| 726969600000 | 105.21 |
| 727056000000 | 106.12 |
| 727315200000 | 106.56 |
| 727401600000 | 105.99 |
| 727488000000 | 105.98 |
| 727574400000 | 106.16 |
| 727660800000 | 106.11 |
| 727920000000 | 105.28 |
| 728006400000 | 106.34 |
| 728092800000 | 105.58 |
| 728179200000 | 105.77 |
| 728265600000 | 105.77 |
| 728524800000 | 106.77 |
| 728611200000 | 106.4 |
| 728697600000 | 107.6 |
| 728784000000 | 108.47 |
| 728870400000 | 109.68 |
| 729129600000 | 109.71 |
| 729216000000 | 108.48 |
| 729302400000 | 108.37 |
| 729388800000 | 108.59 |
| 729475200000 | 108.52 |
| 729734400000 | 109.34 |
| 729820800000 | 108.58 |
| 729907200000 | 108.3 |
| 729993600000 | 109.39 |
| 730080000000 | 110.03 |
| 730339200000 | 110.23 |
| 730425600000 | 109.27 |
| 730512000000 | 108.48 |
| 730598400000 | 109 |
| 730684800000 | 110.51 |
| 730944000000 | 112.08 |
| 731030400000 | 111.96 |
| 731116800000 | 112.9 |
| 731203200000 | 112.58 |
| 731289600000 | 113.42 |
| 731548800000 | 113.93 |
| 731635200000 | 113.65 |
| 731721600000 | 114.03 |
| 731808000000 | 113.82 |
| 731894400000 | 113.05 |
| 732153600000 | 113.31 |
| 732240000000 | 113.48 |
| 732326400000 | 112.87 |
| 732412800000 | 113.49 |
| 732499200000 | 114.09 |
| 732758400000 | 112.48 |
| 732844800000 | 112.18 |
| 732931200000 | 112.19 |
| 733017600000 | 112.32 |
| 733104000000 | 112.77 |
| 733363200000 | 113.22 |
| 733449600000 | 113.28 |
| 733536000000 | 114.03 |
| 733622400000 | 113.52 |
| 733708800000 | 113.17 |
| 733968000000 | 112.44 |
| 734054400000 | 112.9 |
| 734140800000 | 112.78 |
| 734227200000 | 113.3 |
| 734313600000 | 113.04 |
| 734572800000 | 113.23 |
| 734659200000 | 114.27 |
| 734745600000 | 114.26 |
| 734832000000 | 114.1 |
| 734918400000 | 113.84 |
| 735177600000 | 114.14 |
| 735264000000 | 114.47 |
| 735350400000 | 114.2 |
| 735436800000 | 115.06 |
| 735523200000 | 114.67 |
| 735782400000 | 113.97 |
| 735868800000 | 114.19 |
| 735955200000 | 113.4 |
| 736041600000 | 112.88 |
| 736128000000 | 113.64 |
| 736387200000 | 113.62 |
| 736473600000 | 113.69 |
| 736560000000 | 113.48 |
| 736646400000 | 113.51 |
| 736732800000 | 113.2 |
| 736992000000 | 113.49 |
| 737078400000 | 113.81 |
| 737164800000 | 114.27 |
| 737251200000 | 114.68 |
| 737337600000 | 114.63 |
| 737596800000 | 114.73 |
| 737683200000 | 115.12 |
| 737769600000 | 115.04 |
| 737856000000 | 114.97 |
| 737942400000 | 114.88 |
| 738201600000 | 115.56 |
| 738288000000 | 116.22 |
| 738374400000 | 116.33 |
| 738460800000 | 116.46 |
| 738547200000 | 115.86 |
| 738806400000 | 115.85 |
| 738892800000 | 115.4 |
| 738979200000 | 115.76 |
| 739065600000 | 115.96 |
| 739152000000 | 115.35 |
| 739411200000 | 115.98 |
| 739497600000 | 116.09 |
| 739584000000 | 117.14 |
| 739670400000 | 117.4 |
| 739756800000 | 117.49 |
| 740016000000 | 117.89 |
| 740102400000 | 117.35 |
| 740188800000 | 117.79 |
| 740275200000 | 118.17 |
| 740361600000 | 118.59 |
| 740620800000 | 119.02 |
| 740707200000 | 120.11 |
| 740793600000 | 119.07 |
| 740880000000 | 119.28 |
| 740966400000 | 119.64 |
| 741225600000 | 120.61 |
| 741312000000 | 120.62 |
| 741398400000 | 120.91 |
| 741484800000 | 121.22 |
| 741571200000 | 120.24 |
| 741830400000 | 120.07 |
| 741916800000 | 120.39 |
| 742003200000 | 120.35 |
| 742089600000 | 121.65 |
| 742176000000 | 122 |
| 742435200000 | 122.18 |
| 742521600000 | 122.6 |
| 742608000000 | 122.8 |
| 742694400000 | 123.1 |
| 742780800000 | 122.63 |
| 743040000000 | 123.07 |
| 743126400000 | 122.69 |
| 743212800000 | 122.03 |
| 743299200000 | 122.64 |
| 743385600000 | 123.34 |
| 743644800000 | 124.1 |
| 743731200000 | 124.49 |
| 743817600000 | 124.66 |
| 743904000000 | 126.21 |
| 743990400000 | 128.7 |
| 744249600000 | 129.59 |
| 744336000000 | 128.9 |
| 744422400000 | 129 |
| 744508800000 | 128.94 |
| 744595200000 | 129.18 |
| 744854400000 | 130.71 |
| 744940800000 | 129.57 |
| 745027200000 | 131.65 |
| 745113600000 | 130.91 |
| 745200000000 | 130.98 |
| 745459200000 | 131.56 |
| 745545600000 | 131.78 |
| 745632000000 | 134.29 |
| 745718400000 | 134.21 |
| 745804800000 | 133.28 |
| 746064000000 | 132.45 |
| 746150400000 | 132.3 |
| 746236800000 | 133.58 |
| 746323200000 | 133.98 |
| 746409600000 | 134.22 |
| 746668800000 | 134.53 |
| 746755200000 | 134.57 |
| 746841600000 | 133.72 |
| 746928000000 | 133.17 |
| 747014400000 | 133.4 |
| 747273600000 | 132.31 |
| 747360000000 | 131.91 |
| 747446400000 | 131.51 |
| 747532800000 | 131.26 |
| 747619200000 | 131.12 |
| 747878400000 | 130.69 |
| 747964800000 | 131.31 |
| 748051200000 | 129.54 |
| 748137600000 | 129.11 |
| 748224000000 | 130.06 |
| 748483200000 | 130.78 |
| 748569600000 | 130.4 |
| 748656000000 | 130.02 |
| 748742400000 | 130.11 |
| 748828800000 | 129.95 |
| 749088000000 | 131.25 |
| 749174400000 | 131.2 |
| 749260800000 | 130.82 |
| 749347200000 | 131.26 |
| 749433600000 | 131.65 |
| 749692800000 | 132.4 |
| 749779200000 | 133.89 |
| 749865600000 | 134.96 |
| 749952000000 | 134.89 |
| 750038400000 | 136.43 |
| 750297600000 | 134.76 |
| 750384000000 | 134.1 |
| 750470400000 | 133.95 |
| 750556800000 | 134.02 |
| 750643200000 | 135.07 |
| 750902400000 | 136.02 |
| 750988800000 | 135.88 |
| 751075200000 | 136.71 |
| 751161600000 | 138.08 |
| 751248000000 | 138.61 |
| 751507200000 | 139.04 |
| 751593600000 | 138.31 |
| 751680000000 | 137.47 |
| 751766400000 | 137.88 |
| 751852800000 | 138.48 |
| 752112000000 | 138.72 |
| 752198400000 | 139.02 |
| 752284800000 | 138.96 |
| 752371200000 | 138 |
| 752457600000 | 135.46 |
| 752716800000 | 135.16 |
| 752803200000 | 135.73 |
| 752889600000 | 135.39 |
| 752976000000 | 135.38 |
| 753062400000 | 135.55 |
| 753321600000 | 136.13 |
| 753408000000 | 136.19 |
| 753494400000 | 136.92 |
| 753580800000 | 137.59 |
| 753667200000 | 137.04 |
| 753926400000 | 134.63 |
| 754012800000 | 134.5 |
| 754099200000 | 134.59 |
| 754185600000 | 135.73 |
| 754272000000 | 136.07 |
| 754531200000 | 136.47 |
| 754617600000 | 137.28 |
| 754704000000 | 139.51 |
| 754790400000 | 140.1 |
| 754876800000 | 140.83 |
| 755136000000 | 141.05 |
| 755222400000 | 140.98 |
| 755308800000 | 142.23 |
| 755395200000 | 142.77 |
| 755481600000 | 141.9 |
| 755740800000 | 142.37 |
| 755827200000 | 141.73 |
| 755913600000 | 141.66 |
| 756000000000 | 142.79 |
| 756086400000 | 143.78 |
| 756345600000 | 144.87 |
| 756432000000 | 145.13 |
| 756518400000 | 146.03 |
| 756604800000 | 147.27 |
| 756691200000 | 147.65 |
| 756950400000 | 148.38 |
| 757036800000 | 148.09 |
| 757123200000 | 148.56 |
| 757209600000 | 148.55 |
| 757296000000 | 148.78 |
| 757555200000 | 149.29 |
| 757641600000 | 149.41 |
| 757728000000 | 148.79 |
| 757814400000 | 149.78 |
| 757900800000 | 150.92 |
| 758160000000 | 151.3 |
| 758246400000 | 151.42 |
| 758332800000 | 150.28 |
| 758419200000 | 149.33 |
| 758505600000 | 150.36 |
| 758764800000 | 150.9 |
| 758851200000 | 151.71 |
| 758937600000 | 153.19 |
| 759024000000 | 152.44 |
| 759110400000 | 152.39 |
| 759369600000 | 152.34 |
| 759456000000 | 152.32 |
| 759542400000 | 152.44 |
| 759628800000 | 152.45 |
| 759715200000 | 153.63 |
| 759974400000 | 155.8 |
| 760060800000 | 155.18 |
| 760147200000 | 156.07 |
| 760233600000 | 154.99 |
| 760320000000 | 154.74 |
| 760579200000 | 152.27 |
| 760665600000 | 153.24 |
| 760752000000 | 152.2 |
| 760838400000 | 151.54 |
| 760924800000 | 150.49 |
| 761184000000 | 149.67 |
| 761270400000 | 150.33 |
| 761356800000 | 151.22 |
| 761443200000 | 151.85 |
| 761529600000 | 150.94 |
| 761788800000 | 149.41 |
| 761875200000 | 148.78 |
| 761961600000 | 149.83 |
| 762048000000 | 147.01 |
| 762134400000 | 146.71 |
| 762393600000 | 147.94 |
| 762480000000 | 146.34 |
| 762566400000 | 144.19 |
| 762652800000 | 145.12 |
| 762739200000 | 146.57 |
| 762998400000 | 148.4 |
| 763084800000 | 147.65 |
| 763171200000 | 146.61 |
| 763257600000 | 146.44 |
| 763344000000 | 144.85 |
| 763603200000 | 146.85 |
| 763689600000 | 148.12 |
| 763776000000 | 147.52 |
| 763862400000 | 147.81 |
| 763948800000 | 146.83 |
| 764208000000 | 145.58 |
| 764294400000 | 145.38 |
| 764380800000 | 145.13 |
| 764467200000 | 143.4 |
| 764553600000 | 142.7 |
| 764812800000 | 143.74 |
| 764899200000 | 143.18 |
| 764985600000 | 141.87 |
| 765072000000 | 141.7 |
| 765158400000 | 142.29 |
| 765417600000 | 141.92 |
| 765504000000 | 142.91 |
| 765590400000 | 144.49 |
| 765676800000 | 144.88 |
| 765763200000 | 145.29 |
| 766022400000 | 146.52 |
| 766108800000 | 147.34 |
| 766195200000 | 146.59 |
| 766281600000 | 145.87 |
| 766368000000 | 146.82 |
| 766627200000 | 146.21 |
| 766713600000 | 144.79 |
| 766800000000 | 144.31 |
| 766886400000 | 143.86 |
| 766972800000 | 145.44 |
| 767232000000 | 144.35 |
| 767318400000 | 146.12 |
| 767404800000 | 147.05 |
| 767491200000 | 146.81 |
| 767577600000 | 146.41 |
| 767836800000 | 146.62 |
| 767923200000 | 145.78 |
| 768009600000 | 144.6 |
| 768096000000 | 145.11 |
| 768182400000 | 145.31 |
| 768441600000 | 143.99 |
| 768528000000 | 145.56 |
| 768614400000 | 145.77 |
| 768700800000 | 146.09 |
| 768787200000 | 146.34 |
| 769046400000 | 146.61 |
| 769132800000 | 146.97 |
| 769219200000 | 146.65 |
| 769305600000 | 146.49 |
| 769392000000 | 145.87 |
| 769651200000 | 145.23 |
| 769737600000 | 143.97 |
| 769824000000 | 141.75 |
| 769910400000 | 141.36 |
| 769996800000 | 140.27 |
| 770256000000 | 140.32 |
| 770342400000 | 139.62 |
| 770428800000 | 138.84 |
| 770515200000 | 139.69 |
| 770601600000 | 140.78 |
| 770860800000 | 141.89 |
| 770947200000 | 141.41 |
| 771033600000 | 142.51 |
| 771120000000 | 141.89 |
| 771206400000 | 142.33 |
| 771465600000 | 140.5 |
| 771552000000 | 140.09 |
| 771638400000 | 139.7 |
| 771724800000 | 138.61 |
| 771811200000 | 137.65 |
| 772070400000 | 134.42 |
| 772156800000 | 133.73 |
| 772243200000 | 134.95 |
| 772329600000 | 135.89 |
| 772416000000 | 133.95 |
| 772675200000 | 133.55 |
| 772761600000 | 134.6 |
| 772848000000 | 135.9 |
| 772934400000 | 134.74 |
| 773020800000 | 134.95 |
| 773280000000 | 136.03 |
| 773366400000 | 135.17 |
| 773452800000 | 135.13 |
| 773539200000 | 135.23 |
| 773625600000 | 135.54 |
| 773884800000 | 135.95 |
| 773971200000 | 134.86 |
| 774057600000 | 136.23 |
| 774144000000 | 137.49 |
| 774230400000 | 138.53 |
| 774489600000 | 139.08 |
| 774576000000 | 140.43 |
| 774662400000 | 140.36 |
| 774748800000 | 140.94 |
| 774835200000 | 142.14 |
| 775094400000 | 141.94 |
| 775180800000 | 142.08 |
| 775267200000 | 140.77 |
| 775353600000 | 141.04 |
| 775440000000 | 141.99 |
| 775699200000 | 142.37 |
| 775785600000 | 144.44 |
| 775872000000 | 144.67 |
| 775958400000 | 144.64 |
| 776044800000 | 144.86 |
| 776304000000 | 144.98 |
| 776390400000 | 143.97 |
| 776476800000 | 142.98 |
| 776563200000 | 142.92 |
| 776649600000 | 141.28 |
| 776908800000 | 141.2 |
| 776995200000 | 141.68 |
| 777081600000 | 142.49 |
| 777168000000 | 141.82 |
| 777254400000 | 141.81 |
| 777513600000 | 140.79 |
| 777600000000 | 141.07 |
| 777686400000 | 142.26 |
| 777772800000 | 143.47 |
| 777859200000 | 144.92 |
| 778118400000 | 145.93 |
| 778204800000 | 145.53 |
| 778291200000 | 145.82 |
| 778377600000 | 144.85 |
| 778464000000 | 144.58 |
| 778723200000 | 143.94 |
| 778809600000 | 142.45 |
| 778896000000 | 142.79 |
| 778982400000 | 142.73 |
| 779068800000 | 141.57 |
| 779328000000 | 141.67 |
| 779414400000 | 141.24 |
| 779500800000 | 140.17 |
| 779587200000 | 141.29 |
| 779673600000 | 140.47 |
| 779932800000 | 140.28 |
| 780019200000 | 139.11 |
| 780105600000 | 138.45 |
| 780192000000 | 138.18 |
| 780278400000 | 138.86 |
| 780537600000 | 138.1 |
| 780624000000 | 138.04 |
| 780710400000 | 139.12 |
| 780796800000 | 137.37 |
| 780883200000 | 137.48 |
| 781142400000 | 136.08 |
| 781228800000 | 136.38 |
| 781315200000 | 134.3 |
| 781401600000 | 135.08 |
| 781488000000 | 135.1 |
| 781747200000 | 137.13 |
| 781833600000 | 138.56 |
| 781920000000 | 139.23 |
| 782006400000 | 140.44 |
| 782092800000 | 139.94 |
| 782352000000 | 139.72 |
| 782438400000 | 138.67 |
| 782524800000 | 138.09 |
| 782611200000 | 138.51 |
| 782697600000 | 136.92 |
| 782956800000 | 136.95 |
| 783043200000 | 135.68 |
| 783129600000 | 135.74 |
| 783216000000 | 136.42 |
| 783302400000 | 138.39 |
| 783561600000 | 139.77 |
| 783648000000 | 139.27 |
| 783734400000 | 138.7 |
| 783820800000 | 139.46 |
| 783907200000 | 139.48 |
| 784166400000 | 138.25 |
| 784252800000 | 138.66 |
| 784339200000 | 140.41 |
| 784425600000 | 140.4 |
| 784512000000 | 139.89 |
| 784771200000 | 140.54 |
| 784857600000 | 141.66 |
| 784944000000 | 141.62 |
| 785030400000 | 141.03 |
| 785116800000 | 140.92 |
| 785376000000 | 141.02 |
| 785462400000 | 139.32 |
| 785548800000 | 137.28 |
| 785635200000 | 138.28 |
| 785721600000 | 138.37 |
| 785980800000 | 139.06 |
| 786067200000 | 139.01 |
| 786153600000 | 139.94 |
| 786240000000 | 139.13 |
| 786326400000 | 139.06 |
| 786585600000 | 139.48 |
| 786672000000 | 138.47 |
| 786758400000 | 138.31 |
| 786844800000 | 138.28 |
| 786931200000 | 137.03 |
| 787190400000 | 135.94 |
| 787276800000 | 135.76 |
| 787363200000 | 136.55 |
| 787449600000 | 136.91 |
| 787536000000 | 137.73 |
| 787795200000 | 138.28 |
| 787881600000 | 138.71 |
| 787968000000 | 139.29 |
| 788054400000 | 140.03 |
| 788140800000 | 140.24 |
| 788400000000 | 140.35 |
| 788486400000 | 140.54 |
| 788572800000 | 140.78 |
| 788659200000 | 138.69 |
| 788745600000 | 139.23 |
| 789004800000 | 138.99 |
| 789091200000 | 139.08 |
| 789177600000 | 139.16 |
| 789264000000 | 138.3 |
| 789350400000 | 138.89 |
| 789609600000 | 138.03 |
| 789696000000 | 137.79 |
| 789782400000 | 137.58 |
| 789868800000 | 137.69 |
| 789955200000 | 137.89 |
| 790214400000 | 139.11 |
| 790300800000 | 138.6 |
| 790387200000 | 138.61 |
| 790473600000 | 138.15 |
| 790560000000 | 136.89 |
| 790819200000 | 135.38 |
| 790905600000 | 135.75 |
| 790992000000 | 135.93 |
| 791078400000 | 136.89 |
| 791164800000 | 136.99 |
| 791424000000 | 136.32 |
| 791510400000 | 135.84 |
| 791596800000 | 137.4 |
| 791683200000 | 137.66 |
| 791769600000 | 138.45 |
| 792028800000 | 139.46 |
| 792115200000 | 139.47 |
| 792201600000 | 139.01 |
| 792288000000 | 140.13 |
| 792374400000 | 140.41 |
| 792633600000 | 139.74 |
| 792720000000 | 139.42 |
| 792806400000 | 139.44 |
| 792892800000 | 138.08 |
| 792979200000 | 137.65 |
| 793238400000 | 136.38 |
| 793324800000 | 136.79 |
| 793411200000 | 136.47 |
| 793497600000 | 137.54 |
| 793584000000 | 137.11 |
| 793843200000 | 136.26 |
| 793929600000 | 135.97 |
| 794016000000 | 136.97 |
| 794102400000 | 137.17 |
| 794188800000 | 136.45 |
| 794448000000 | 134.88 |
| 794534400000 | 134.09 |
| 794620800000 | 132.92 |
| 794707200000 | 132.16 |
| 794793600000 | 132.86 |
| 795052800000 | 132.4 |
| 795139200000 | 133.71 |
| 795225600000 | 133.31 |
| 795312000000 | 134.04 |
| 795398400000 | 134.88 |
| 795657600000 | 135.55 |
| 795744000000 | 135.86 |
| 795830400000 | 135.95 |
| 795916800000 | 134.62 |
| 796003200000 | 135.62 |
| 796262400000 | 136.13 |
| 796348800000 | 135.1 |
| 796435200000 | 134.93 |
| 796521600000 | 137.03 |
| 796608000000 | 135.76 |
| 796867200000 | 135.85 |
| 796953600000 | 137.14 |
| 797040000000 | 137.48 |
| 797126400000 | 137.9 |
| 797212800000 | 137.76 |
| 797472000000 | 137.89 |
| 797558400000 | 137.45 |
| 797644800000 | 137.84 |
| 797731200000 | 137.83 |
| 797817600000 | 137.99 |
| 798076800000 | 137.83 |
| 798163200000 | 136.81 |
| 798249600000 | 137.2 |
| 798336000000 | 137.71 |
| 798422400000 | 138.69 |
| 798681600000 | 138.47 |
| 798768000000 | 139.69 |
| 798854400000 | 140.42 |
| 798940800000 | 140.86 |
| 799027200000 | 140.66 |
| 799286400000 | 141.45 |
| 799372800000 | 142.51 |
| 799459200000 | 142.94 |
| 799545600000 | 143.48 |
| 799632000000 | 142.74 |
| 799891200000 | 142.51 |
| 799977600000 | 143.34 |
| 800064000000 | 144.37 |
| 800150400000 | 146.09 |
| 800236800000 | 146.69 |
| 800496000000 | 146.14 |
| 800582400000 | 146.89 |
| 800668800000 | 147.05 |
| 800755200000 | 146.21 |
| 800841600000 | 145.21 |
| 801100800000 | 146.37 |
| 801187200000 | 146.3 |
| 801273600000 | 147.56 |
| 801360000000 | 147.3 |
| 801446400000 | 145.08 |
| 801705600000 | 144.88 |
| 801792000000 | 145.71 |
| 801878400000 | 146.33 |
| 801964800000 | 147.8 |
| 802051200000 | 147.66 |
| 802310400000 | 148.36 |
| 802396800000 | 148.76 |
| 802483200000 | 148.83 |
| 802569600000 | 148.3 |
| 802656000000 | 147.13 |
| 802915200000 | 146.98 |
| 803001600000 | 147.01 |
| 803088000000 | 146.93 |
| 803174400000 | 147.45 |
| 803260800000 | 147.04 |
| 803520000000 | 147.89 |
| 803606400000 | 147.7 |
| 803692800000 | 147.7 |
| 803779200000 | 149.08 |
| 803865600000 | 148.32 |
| 804124800000 | 147.04 |
| 804211200000 | 146.58 |
| 804297600000 | 145.48 |
| 804384000000 | 145.84 |
| 804470400000 | 145.65 |
| 804729600000 | 146.43 |
| 804816000000 | 147.83 |
| 804902400000 | 148.25 |
| 804988800000 | 148.05 |
| 805075200000 | 150.9 |
| 805334400000 | 151.55 |
| 805420800000 | 152.13 |
| 805507200000 | 152.33 |
| 805593600000 | 152.27 |
| 805680000000 | 151.38 |
| 805939200000 | 152.09 |
| 806025600000 | 151.84 |
| 806112000000 | 150.24 |
| 806198400000 | 149.78 |
| 806284800000 | 150.2 |
| 806544000000 | 151.18 |
| 806630400000 | 152.02 |
| 806716800000 | 152.2 |
| 806803200000 | 152.29 |
| 806889600000 | 152.23 |
| 807148800000 | 151.82 |
| 807235200000 | 151.71 |
| 807321600000 | 154.11 |
| 807408000000 | 153.2 |
| 807494400000 | 153.66 |
| 807753600000 | 154.04 |
| 807840000000 | 153.7 |
| 807926400000 | 153.06 |
| 808012800000 | 153.47 |
| 808099200000 | 153.29 |
| 808358400000 | 152.42 |
| 808444800000 | 153.71 |
| 808531200000 | 154.21 |
| 808617600000 | 154.35 |
| 808704000000 | 155.21 |
| 808963200000 | 156.13 |
| 809049600000 | 155.79 |
| 809136000000 | 155.69 |
| 809222400000 | 155.1 |
| 809308800000 | 155.24 |
| 809568000000 | 154.48 |
| 809654400000 | 154.24 |
| 809740800000 | 154.55 |
| 809827200000 | 153.72 |
| 809913600000 | 154.25 |
| 810172800000 | 155.09 |
| 810259200000 | 155.72 |
| 810345600000 | 156.71 |
| 810432000000 | 156.48 |
| 810518400000 | 156.79 |
| 810777600000 | 156.59 |
| 810864000000 | 156.94 |
| 810950400000 | 158.51 |
| 811036800000 | 158.24 |
| 811123200000 | 158.68 |
| 811382400000 | 157.61 |
| 811468800000 | 158.5 |
| 811555200000 | 158.1 |
| 811641600000 | 157.77 |
| 811728000000 | 154.75 |
| 811987200000 | 155.04 |
| 812073600000 | 155.98 |
| 812160000000 | 154.3 |
| 812246400000 | 153.56 |
| 812332800000 | 155.2 |
| 812592000000 | 155.77 |
| 812678400000 | 155.95 |
| 812764800000 | 156.29 |
| 812851200000 | 156.26 |
| 812937600000 | 155.67 |
| 813196800000 | 154.82 |
| 813283200000 | 152.9 |
| 813369600000 | 153.75 |
| 813456000000 | 154.63 |
| 813542400000 | 155.9 |
| 813801600000 | 155.43 |
| 813888000000 | 155.37 |
| 813974400000 | 155.9 |
| 814060800000 | 155.16 |
| 814147200000 | 153.7 |
| 814406400000 | 151.75 |
| 814492800000 | 152.28 |
| 814579200000 | 153.34 |
| 814665600000 | 152.69 |
| 814752000000 | 151.36 |
| 815011200000 | 153.24 |
| 815097600000 | 154.51 |
| 815184000000 | 154.66 |
| 815270400000 | 155.56 |
| 815356800000 | 155.58 |
| 815616000000 | 154.95 |
| 815702400000 | 155.43 |
| 815788800000 | 155.74 |
| 815875200000 | 156.21 |
| 815961600000 | 155.28 |
| 816220800000 | 154.81 |
| 816307200000 | 155.09 |
| 816393600000 | 155.39 |
| 816480000000 | 156.68 |
| 816566400000 | 156.47 |
| 816825600000 | 157.41 |
| 816912000000 | 156.99 |
| 816998400000 | 157.72 |
| 817084800000 | 157.3 |
| 817171200000 | 157.94 |
| 817430400000 | 158.82 |
| 817516800000 | 157.95 |
| 817603200000 | 158.19 |
| 817689600000 | 158.51 |
| 817776000000 | 159.03 |
| 818035200000 | 158.32 |
| 818121600000 | 158.93 |
| 818208000000 | 159.55 |
| 818294400000 | 158.91 |
| 818380800000 | 159.1 |
| 818640000000 | 159.75 |
| 818726400000 | 160.62 |
| 818812800000 | 160.38 |
| 818899200000 | 161.21 |
| 818985600000 | 160.37 |
| 819244800000 | 158.83 |
| 819331200000 | 158.09 |
| 819417600000 | 159.2 |
| 819504000000 | 159.99 |
| 819590400000 | 161.55 |
| 819849600000 | 161.77 |
| 819936000000 | 162.54 |
| 820022400000 | 162.82 |
| 820108800000 | 162.55 |
| 820195200000 | 163.16 |
| 820540800000 | 163.98 |
| 820627200000 | 166 |
| 820713600000 | 165.32 |
| 820800000000 | 164.59 |
| 821059200000 | 164.45 |
| 821145600000 | 163.97 |
| 821232000000 | 162.49 |
| 821318400000 | 161.83 |
| 821404800000 | 163.66 |
| 821664000000 | 163.49 |
| 821750400000 | 165.33 |
| 821836800000 | 165.1 |
| 821923200000 | 166.23 |
| 822009600000 | 167.16 |
| 822268800000 | 167.11 |
| 822355200000 | 166.39 |
| 822441600000 | 167.82 |
| 822528000000 | 167.8 |
| 822614400000 | 167.98 |
| 822873600000 | 168.03 |
| 822960000000 | 168.32 |
| 823046400000 | 169.52 |
| 823132800000 | 169.97 |
| 823219200000 | 170.52 |
| 823478400000 | 168.9 |
| 823564800000 | 169.5 |
| 823651200000 | 169.35 |
| 823737600000 | 168.57 |
| 823824000000 | 168.45 |
| 824083200000 | 168.62 |
| 824169600000 | 169.69 |
| 824256000000 | 169.27 |
| 824342400000 | 169.47 |
| 824428800000 | 169.36 |
| 824688000000 | 167.82 |
| 824774400000 | 166.15 |
| 824860800000 | 166.87 |
| 824947200000 | 168.35 |
| 825033600000 | 169.5 |
| 825292800000 | 168.37 |
| 825379200000 | 168.57 |
| 825465600000 | 169.92 |
| 825552000000 | 170.14 |
| 825638400000 | 171.36 |
| 825897600000 | 171.84 |
| 825984000000 | 170.48 |
| 826070400000 | 170.48 |
| 826156800000 | 171.59 |
| 826243200000 | 169.88 |
| 826502400000 | 168.32 |
| 826588800000 | 168.28 |
| 826675200000 | 168.58 |
| 826761600000 | 169.63 |
| 826848000000 | 168.81 |
| 827107200000 | 170.73 |
| 827193600000 | 171.62 |
| 827280000000 | 171.78 |
| 827366400000 | 172.26 |
| 827452800000 | 172.49 |
| 827712000000 | 172.05 |
| 827798400000 | 171.39 |
| 827884800000 | 172.42 |
| 827971200000 | 171.56 |
| 828057600000 | 172.49 |
| 828316800000 | 173.45 |
| 828403200000 | 173.3 |
| 828489600000 | 173.28 |
| 828576000000 | 174 |
| 828662400000 | 173.93 |
| 828921600000 | 174.05 |
| 829008000000 | 174.01 |
| 829094400000 | 174.71 |
| 829180800000 | 173.84 |
| 829267200000 | 174.21 |
| 829526400000 | 175.24 |
| 829612800000 | 176.05 |
| 829699200000 | 175.18 |
| 829785600000 | 176.26 |
| 829872000000 | 177.72 |
| 830131200000 | 178.57 |
| 830217600000 | 178.33 |
| 830304000000 | 178.05 |
| 830390400000 | 178.65 |
| 830476800000 | 179.36 |
| 830736000000 | 178.27 |
| 830822400000 | 178.54 |
| 830908800000 | 178.22 |
| 830995200000 | 177.84 |
| 831081600000 | 176.38 |
| 831340800000 | 176.66 |
| 831427200000 | 176.27 |
| 831513600000 | 175.67 |
| 831600000000 | 176.13 |
| 831686400000 | 177.27 |
| 831945600000 | 177.02 |
| 832032000000 | 178.23 |
| 832118400000 | 178.95 |
| 832204800000 | 178.31 |
| 832291200000 | 178.95 |
| 832550400000 | 179.44 |
| 832636800000 | 179.81 |
| 832723200000 | 178.61 |
| 832809600000 | 178.55 |
| 832896000000 | 178.58 |
| 833155200000 | 178.55 |
| 833241600000 | 179.41 |
| 833328000000 | 179.59 |
| 833414400000 | 178.66 |
| 833500800000 | 179.37 |
| 833760000000 | 178.81 |
| 833846400000 | 179.74 |
| 833932800000 | 180.32 |
| 834019200000 | 179.93 |
| 834105600000 | 178.43 |
| 834364800000 | 179.44 |
| 834451200000 | 180.05 |
| 834537600000 | 180.25 |
| 834624000000 | 179.81 |
| 834710400000 | 179.32 |
| 834969600000 | 179.41 |
| 835056000000 | 179.74 |
| 835142400000 | 179.56 |
| 835228800000 | 178.9 |
| 835315200000 | 179.01 |
| 835574400000 | 179.6 |
| 835660800000 | 179.3 |
| 835747200000 | 179.65 |
| 835833600000 | 178.79 |
| 835920000000 | 180.26 |
| 836179200000 | 180.77 |
| 836265600000 | 180.95 |
| 836352000000 | 180.63 |
| 836438400000 | 181.71 |
| 836524800000 | 180.57 |
| 836784000000 | 179.78 |
| 836870400000 | 180.3 |
| 836956800000 | 180.58 |
| 837043200000 | 179.93 |
| 837129600000 | 178.56 |
| 837388800000 | 177.47 |
| 837475200000 | 173.07 |
| 837561600000 | 173.89 |
| 837648000000 | 174.94 |
| 837734400000 | 175.33 |
| 837993600000 | 173.2 |
| 838080000000 | 174.22 |
| 838166400000 | 171.8 |
| 838252800000 | 172.86 |
| 838339200000 | 172.68 |
| 838598400000 | 172.91 |
| 838684800000 | 172.45 |
| 838771200000 | 173.45 |
| 838857600000 | 174.55 |
| 838944000000 | 176.18 |
| 839203200000 | 177.11 |
| 839289600000 | 177.43 |
| 839376000000 | 177.96 |
| 839462400000 | 178.28 |
| 839548800000 | 177.62 |
| 839808000000 | 177.53 |
| 839894400000 | 178.06 |
| 839980800000 | 178.46 |
| 840067200000 | 178.38 |
| 840153600000 | 179.36 |
| 840412800000 | 179.2 |
| 840499200000 | 180.38 |
| 840585600000 | 179.51 |
| 840672000000 | 181.08 |
| 840758400000 | 181.13 |
| 841017600000 | 180.84 |
| 841104000000 | 180.95 |
| 841190400000 | 181.07 |
| 841276800000 | 179.8 |
| 841363200000 | 178.91 |
| 841622400000 | 179.22 |
| 841708800000 | 178.3 |
| 841795200000 | 178.91 |
| 841881600000 | 179.49 |
| 841968000000 | 179.55 |
| 842227200000 | 181.08 |
| 842313600000 | 182.11 |
| 842400000000 | 181.57 |
| 842486400000 | 182.56 |
| 842572800000 | 184.27 |
| 842832000000 | 184.77 |
| 842918400000 | 184.31 |
| 843004800000 | 183.88 |
| 843091200000 | 184.16 |
| 843177600000 | 184.29 |
| 843436800000 | 182.64 |
| 843523200000 | 182.48 |
| 843609600000 | 184.25 |
| 843696000000 | 184.85 |
| 843782400000 | 185.93 |
| 844041600000 | 186.49 |
| 844128000000 | 187.35 |
| 844214400000 | 188.68 |
| 844300800000 | 188.59 |
| 844387200000 | 189.49 |
| 844646400000 | 189.29 |
| 844732800000 | 189.5 |
| 844819200000 | 188.84 |
| 844905600000 | 188.17 |
| 844992000000 | 188.99 |
| 845251200000 | 189.47 |
| 845337600000 | 191.42 |
| 845424000000 | 190.01 |
| 845510400000 | 190.53 |
| 845596800000 | 191.6 |
| 845856000000 | 191.86 |
| 845942400000 | 192.16 |
| 846028800000 | 189.66 |
| 846115200000 | 188.82 |
| 846201600000 | 189.74 |
| 846460800000 | 190.43 |
| 846547200000 | 188.26 |
| 846633600000 | 188.09 |
| 846720000000 | 188.5 |
| 846806400000 | 188.11 |
| 847065600000 | 187.92 |
| 847152000000 | 189.55 |
| 847238400000 | 190.56 |
| 847324800000 | 190.24 |
| 847411200000 | 190.43 |
| 847670400000 | 189.56 |
| 847756800000 | 191.35 |
| 847843200000 | 191.5 |
| 847929600000 | 192.66 |
| 848016000000 | 193.86 |
| 848275200000 | 193.41 |
| 848361600000 | 194.4 |
| 848448000000 | 193.74 |
| 848534400000 | 193.94 |
| 848620800000 | 195.7 |
| 848880000000 | 195.95 |
| 848966400000 | 197.48 |
| 849052800000 | 196.34 |
| 849139200000 | 197.55 |
| 849225600000 | 199.27 |
| 849484800000 | 199.93 |
| 849571200000 | 199.41 |
| 849657600000 | 198.79 |
| 849744000000 | 199 |
| 849830400000 | 194.6 |
| 850089600000 | 197.29 |
| 850176000000 | 198.43 |
| 850262400000 | 195.39 |
| 850348800000 | 195.84 |
| 850435200000 | 194.43 |
| 850694400000 | 196.86 |
| 850780800000 | 196.19 |
| 850867200000 | 198.26 |
| 850953600000 | 199.67 |
| 851040000000 | 200.96 |
| 851299200000 | 201.5 |
| 851385600000 | 201.61 |
| 851472000000 | 201.35 |
| 851558400000 | 201.65 |
| 851644800000 | 202.83 |
| 851904000000 | 203.95 |
| 851990400000 | 203.59 |
| 852163200000 | 200.62 |
| 852249600000 | 203.07 |
| 852508800000 | 203.69 |
| 852595200000 | 203.53 |
| 852681600000 | 205.11 |
| 852768000000 | 205.86 |
| 852854400000 | 205.54 |
| 853113600000 | 208.41 |
| 853200000000 | 210.62 |
| 853286400000 | 210.69 |
| 853372800000 | 212.3 |
| 853459200000 | 213.51 |
| 853718400000 | 213.62 |
| 853804800000 | 213.43 |
| 853891200000 | 215.25 |
| 853977600000 | 216.25 |
| 854064000000 | 214.4 |
| 854323200000 | 214.55 |
| 854409600000 | 215.51 |
| 854496000000 | 214 |
| 854582400000 | 215.1 |
| 854668800000 | 216.96 |
| 854928000000 | 217.46 |
| 855014400000 | 217.88 |
| 855100800000 | 220.33 |
| 855187200000 | 220.32 |
| 855273600000 | 221.85 |
| 855532800000 | 223.45 |
| 855619200000 | 223.78 |
| 855705600000 | 224.94 |
| 855792000000 | 225.43 |
| 855878400000 | 226.58 |
| 856137600000 | 227.02 |
| 856224000000 | 226.31 |
| 856310400000 | 227.45 |
| 856396800000 | 225.97 |
| 856483200000 | 225.43 |
| 856742400000 | 224.92 |
| 856828800000 | 226.64 |
| 856915200000 | 226.51 |
| 857001600000 | 226.86 |
| 857088000000 | 225.33 |
| 857347200000 | 225.08 |
| 857433600000 | 228.15 |
| 857520000000 | 229.19 |
| 857606400000 | 232 |
| 857692800000 | 231.75 |
| 857952000000 | 233.09 |
| 858038400000 | 233.75 |
| 858124800000 | 230.86 |
| 858211200000 | 230.36 |
| 858297600000 | 230.59 |
| 858556800000 | 228.5 |
| 858643200000 | 225.45 |
| 858729600000 | 226.09 |
| 858816000000 | 222.85 |
| 858902400000 | 223.97 |
| 859161600000 | 223.72 |
| 859248000000 | 226.34 |
| 859334400000 | 229.09 |
| 859420800000 | 229.44 |
| 859507200000 | 229.96 |
| 859766400000 | 229.85 |
| 859852800000 | 223.92 |
| 859939200000 | 223.34 |
| 860025600000 | 221.31 |
| 860112000000 | 222.52 |
| 860371200000 | 226.27 |
| 860457600000 | 226.61 |
| 860544000000 | 228.61 |
| 860630400000 | 228.58 |
| 860716800000 | 228 |
| 860976000000 | 226.44 |
| 861062400000 | 229.44 |
| 861148800000 | 229.79 |
| 861235200000 | 230.27 |
| 861321600000 | 228.99 |
| 861580800000 | 229.82 |
| 861667200000 | 230.46 |
| 861753600000 | 232.37 |
| 861840000000 | 233.01 |
| 861926400000 | 232.23 |
| 862185600000 | 232.11 |
| 862272000000 | 234.67 |
| 862358400000 | 235.99 |
| 862444800000 | 236.65 |
| 862531200000 | 237.29 |
| 862790400000 | 239.57 |
| 862876800000 | 241.3 |
| 862963200000 | 240.69 |
| 863049600000 | 240.7 |
| 863136000000 | 241.59 |
| 863395200000 | 244.52 |
| 863481600000 | 245.05 |
| 863568000000 | 246.69 |
| 863654400000 | 246.93 |
| 863740800000 | 247.11 |
| 864000000000 | 247.48 |
| 864086400000 | 243.49 |
| 864172800000 | 248.27 |
| 864259200000 | 246.53 |
| 864345600000 | 247.9 |
| 864604800000 | 248.13 |
| 864691200000 | 248.86 |
| 864777600000 | 247.41 |
| 864864000000 | 246.82 |
| 864950400000 | 244.28 |
| 865209600000 | 245.94 |
| 865296000000 | 247 |
| 865382400000 | 247.47 |
| 865468800000 | 248.71 |
| 865555200000 | 251.05 |
| 865814400000 | 251.76 |
| 865900800000 | 252.45 |
| 865987200000 | 252.78 |
| 866073600000 | 255.53 |
| 866160000000 | 258.1 |
| 866419200000 | 256.92 |
| 866505600000 | 254.67 |
| 866592000000 | 255.2 |
| 866678400000 | 256.08 |
| 866764800000 | 256.44 |
| 867024000000 | 256.51 |
| 867110400000 | 257.35 |
| 867196800000 | 260.3 |
| 867283200000 | 261.27 |
| 867369600000 | 261.52 |
| 867628800000 | 259.22 |
| 867715200000 | 263.56 |
| 867801600000 | 265.79 |
| 867888000000 | 270.1 |
| 867974400000 | 270.41 |
| 868233600000 | 272.41 |
| 868320000000 | 271.86 |
| 868406400000 | 273.54 |
| 868492800000 | 271.17 |
| 868579200000 | 274.78 |
| 868838400000 | 276.86 |
| 868924800000 | 276.68 |
| 869011200000 | 280.91 |
| 869097600000 | 280.39 |
| 869184000000 | 276.71 |
| 869443200000 | 273.36 |
| 869529600000 | 279.35 |
| 869616000000 | 283.76 |
| 869702400000 | 281.98 |
| 869788800000 | 282.46 |
| 870048000000 | 282.4 |
| 870134400000 | 281.1 |
| 870220800000 | 284.1 |
| 870307200000 | 283.74 |
| 870393600000 | 283.54 |
| 870652800000 | 280.81 |
| 870739200000 | 282.6 |
| 870825600000 | 285.81 |
| 870912000000 | 287.94 |
| 870998400000 | 283.77 |
| 871257600000 | 283.77 |
| 871344000000 | 284.88 |
| 871430400000 | 278.35 |
| 871516800000 | 277.21 |
| 871603200000 | 272.35 |
| 871862400000 | 271.61 |
| 871948800000 | 276 |
| 872035200000 | 279.61 |
| 872121600000 | 278.3 |
| 872208000000 | 273.07 |
| 872467200000 | 272.35 |
| 872553600000 | 268.57 |
| 872640000000 | 269.2 |
| 872726400000 | 266.36 |
| 872812800000 | 265.06 |
| 873072000000 | 267.96 |
| 873158400000 | 274.02 |
| 873244800000 | 274.29 |
| 873331200000 | 273.91 |
| 873417600000 | 274.95 |
| 873676800000 | 274.47 |
| 873763200000 | 274.1 |
| 873849600000 | 270.26 |
| 873936000000 | 266.13 |
| 874022400000 | 264.83 |
| 874281600000 | 266.59 |
| 874368000000 | 270.67 |
| 874454400000 | 273.69 |
| 874540800000 | 276.6 |
| 874627200000 | 275.93 |
| 874886400000 | 280.34 |
| 874972800000 | 280.37 |
| 875059200000 | 280.9 |
| 875145600000 | 280.38 |
| 875232000000 | 282.54 |
| 875491200000 | 282.6 |
| 875577600000 | 284.77 |
| 875664000000 | 288.22 |
| 875750400000 | 288.38 |
| 875836800000 | 290.26 |
| 876096000000 | 289.45 |
| 876182400000 | 289.56 |
| 876268800000 | 288.14 |
| 876355200000 | 282.4 |
| 876441600000 | 281.71 |
| 876700800000 | 285.95 |
| 876787200000 | 286.34 |
| 876873600000 | 284.75 |
| 876960000000 | 283.94 |
| 877046400000 | 282.07 |
| 877305600000 | 281.57 |
| 877392000000 | 285.91 |
| 877478400000 | 284.36 |
| 877564800000 | 274.73 |
| 877651200000 | 275.86 |
| 877910400000 | 267.97 |
| 877996800000 | 254.82 |
| 878083200000 | 266.53 |
| 878169600000 | 261.37 |
| 878256000000 | 263.78 |
| 878515200000 | 269.45 |
| 878601600000 | 267.62 |
| 878688000000 | 268.67 |
| 878774400000 | 267.36 |
| 878860800000 | 260.6 |
| 879120000000 | 262.55 |
| 879206400000 | 261.96 |
| 879292800000 | 259.02 |
| 879379200000 | 259.7 |
| 879465600000 | 260.38 |
| 879724800000 | 266.44 |
| 879811200000 | 266.8 |
| 879897600000 | 266.28 |
| 879984000000 | 271.12 |
| 880070400000 | 274.03 |
| 880329600000 | 269.26 |
| 880416000000 | 268.78 |
| 880502400000 | 271.58 |
| 880588800000 | 272.76 |
| 880675200000 | 272.98 |
| 880934400000 | 278.4 |
| 881020800000 | 279.53 |
| 881107200000 | 278.8 |
| 881193600000 | 281.23 |
| 881280000000 | 283.16 |
| 881539200000 | 285.82 |
| 881625600000 | 285.91 |
| 881712000000 | 282.03 |
| 881798400000 | 275.76 |
| 881884800000 | 277.77 |
| 882144000000 | 278.38 |
| 882230400000 | 282.92 |
| 882316800000 | 284.2 |
| 882403200000 | 283.9 |
| 882489600000 | 277.94 |
| 882748800000 | 278.08 |
| 882835200000 | 278.86 |
| 882921600000 | 278.81 |
| 883008000000 | 278.76 |
| 883094400000 | 278.83 |
| 883353600000 | 285.17 |
| 883440000000 | 286.58 |
| 883526400000 | 287.42 |
| 883699200000 | 290.55 |
| 883958400000 | 295.94 |
| 884044800000 | 294.88 |
| 884131200000 | 294.21 |
| 884217600000 | 291.25 |
| 884304000000 | 287.17 |
| 884563200000 | 280.66 |
| 884649600000 | 284.95 |
| 884736000000 | 285.47 |
| 884822400000 | 287.75 |
| 884908800000 | 291.74 |
| 885168000000 | 294.5 |
| 885254400000 | 295.52 |
| 885340800000 | 293.66 |
| 885427200000 | 292.2 |
| 885513600000 | 290.59 |
| 885772800000 | 293.03 |
| 885859200000 | 295 |
| 885945600000 | 299.92 |
| 886032000000 | 302.45 |
| 886118400000 | 303.84 |
| 886377600000 | 307.91 |
| 886464000000 | 309.17 |
| 886550400000 | 308.71 |
| 886636800000 | 309.36 |
| 886723200000 | 311.34 |
| 886982400000 | 311.13 |
| 887068800000 | 310.59 |
| 887155200000 | 312.76 |
| 887241600000 | 309.5 |
| 887328000000 | 310.99 |
| 887587200000 | 312.77 |
| 887673600000 | 316.91 |
| 887760000000 | 317.23 |
| 887846400000 | 316.18 |
| 887932800000 | 316.81 |
| 888192000000 | 316.63 |
| 888278400000 | 315.83 |
| 888364800000 | 321.71 |
| 888451200000 | 323.3 |
| 888537600000 | 324.42 |
| 888796800000 | 328.81 |
| 888883200000 | 328.02 |
| 888969600000 | 324.38 |
| 889056000000 | 322.99 |
| 889142400000 | 328.89 |
| 889401600000 | 331.06 |
| 889488000000 | 332.64 |
| 889574400000 | 334.01 |
| 889660800000 | 333.15 |
| 889747200000 | 335.55 |
| 890006400000 | 336.8 |
| 890092800000 | 339.88 |
| 890179200000 | 339.92 |
| 890265600000 | 342.44 |
| 890352000000 | 344.92 |
| 890611200000 | 346.56 |
| 890697600000 | 349.61 |
| 890784000000 | 352.14 |
| 890870400000 | 348.23 |
| 890956800000 | 351.2 |
| 891216000000 | 351.3 |
| 891302400000 | 352.34 |
| 891388800000 | 355.55 |
| 891475200000 | 358.34 |
| 891561600000 | 360.55 |
| 891820800000 | 365.61 |
| 891907200000 | 362.04 |
| 891993600000 | 358 |
| 892080000000 | 359.56 |
| 892512000000 | 361.68 |
| 892598400000 | 361.85 |
| 892684800000 | 359.13 |
| 892771200000 | 358.1 |
| 893030400000 | 360.26 |
| 893116800000 | 359.53 |
| 893203200000 | 357.29 |
| 893289600000 | 354.12 |
| 893376000000 | 349.9 |
| 893635200000 | 340.1 |
| 893721600000 | 346.76 |
| 893808000000 | 345.49 |
| 893894400000 | 353.55 |
| 894240000000 | 361.2 |
| 894326400000 | 356.58 |
| 894412800000 | 356.87 |
| 894499200000 | 352.16 |
| 894585600000 | 355.76 |
| 894844800000 | 361.41 |
| 894931200000 | 358.59 |
| 895017600000 | 359.51 |
| 895104000000 | 358.38 |
| 895190400000 | 358.18 |
| 895449600000 | 353.28 |
| 895536000000 | 357.85 |
| 895622400000 | 360.56 |
| 895795200000 | 362.56 |
| 896054400000 | 367.93 |
| 896140800000 | 367.85 |
| 896227200000 | 360.96 |
| 896313600000 | 360.81 |
| 896400000000 | 362.09 |
| 896745600000 | 362.68 |
| 896832000000 | 364.69 |
| 896918400000 | 362.84 |
| 897004800000 | 368.19 |
| 897264000000 | 372.05 |
| 897350400000 | 370.78 |
| 897436800000 | 370.59 |
| 897523200000 | 366.77 |
| 897609600000 | 359.94 |
| 897868800000 | 355.08 |
| 897955200000 | 356.43 |
| 898041600000 | 363.11 |
| 898128000000 | 360.69 |
| 898214400000 | 357.21 |
| 898473600000 | 356.7 |
| 898560000000 | 360.74 |
| 898646400000 | 362.82 |
| 898732800000 | 367.54 |
| 898819200000 | 368.0299 |
| 899078400000 | 370.61 |
| 899164800000 | 368.3399 |
| 899251200000 | 373.99 |
| 899337600000 | 375.31 |
| 899424000000 | 379.37 |
| 899683200000 | 380.55 |
| 899769600000 | 379.69 |
| 899856000000 | 381.82 |
| 899942400000 | 380.5299 |
| 900028800000 | 378.38 |
| 900288000000 | 379.62 |
| 900374400000 | 383.56 |
| 900460800000 | 386.08 |
| 900547200000 | 385.04 |
| 900633600000 | 388.88 |
| 900892800000 | 390.43 |
| 900979200000 | 388.6 |
| 901065600000 | 381.91 |
| 901152000000 | 381.04 |
| 901238400000 | 378.41 |
| 901497600000 | 372.48 |
| 901584000000 | 371.52 |
| 901670400000 | 370.83 |
| 901756800000 | 375.13 |
| 901843200000 | 371.57 |
| 902102400000 | 367.4 |
| 902188800000 | 365.72 |
| 902275200000 | 357.94 |
| 902361600000 | 353.64 |
| 902448000000 | 358.87 |
| 902707200000 | 352.68 |
| 902793600000 | 342.26 |
| 902880000000 | 346.77 |
| 902966400000 | 344.67 |
| 903052800000 | 349.3399 |
| 903312000000 | 348.4 |
| 903398400000 | 359.07 |
| 903484800000 | 360.39 |
| 903571200000 | 356.71 |
| 903657600000 | 344.0899 |
| 903916800000 | 344.2799 |
| 904003200000 | 351.36 |
| 904089600000 | 343.19 |
| 904176000000 | 330.66 |
| 904262400000 | 324.83 |
| 904521600000 | 322.2 |
| 904608000000 | 316.79 |
| 904694400000 | 324.15 |
| 904780800000 | 315.82 |
| 904867200000 | 318.98 |
| 905126400000 | 324.8399 |
| 905212800000 | 329.65 |
| 905299200000 | 325.67 |
| 905385600000 | 311.38 |
| 905472000000 | 309.43 |
| 905731200000 | 319.0899 |
| 905817600000 | 316.63 |
| 905904000000 | 318.92 |
| 905990400000 | 306.0899 |
| 906076800000 | 302.08 |
| 906336000000 | 291.81 |
| 906422400000 | 298.4 |
| 906508800000 | 306.0899 |
| 906595200000 | 303.08 |
| 906681600000 | 298.66 |
| 906940800000 | 302.63 |
| 907027200000 | 301.12 |
| 907113600000 | 293.23 |
| 907200000000 | 279.1 |
| 907286400000 | 271.94 |
| 907545600000 | 264.82 |
| 907632000000 | 277.64 |
| 907718400000 | 274.0299 |
| 907804800000 | 263.71 |
| 907891200000 | 268.71 |
| 908150400000 | 284.14 |
| 908236800000 | 286.43 |
| 908323200000 | 292.77 |
| 908409600000 | 293.63 |
| 908496000000 | 297.97 |
| 908755200000 | 297.21 |
| 908841600000 | 306.83 |
| 908928000000 | 302.54 |
| 909014400000 | 301.93 |
| 909100800000 | 301.69 |
| 909360000000 | 304.75 |
| 909446400000 | 311.27 |
| 909532800000 | 306.27 |
| 909619200000 | 307.66 |
| 909705600000 | 313.04 |
| 909964800000 | 319.29 |
| 910051200000 | 318.41 |
| 910137600000 | 325.73 |
| 910224000000 | 319.23 |
| 910310400000 | 320.16 |
| 910569600000 | 319.48 |
| 910656000000 | 316.0299 |
| 910742400000 | 317.81 |
| 910828800000 | 317.39 |
| 910915200000 | 317.24 |
| 911174400000 | 321.47 |
| 911260800000 | 320.32 |
| 911347200000 | 319.97 |
| 911433600000 | 327.0899 |
| 911520000000 | 333.48 |
| 911779200000 | 340.6 |
| 911865600000 | 337.36 |
| 911952000000 | 336.87 |
| 912038400000 | 342.7 |
| 912124800000 | 345.63 |
| 912384000000 | 337.79 |
| 912470400000 | 324.99 |
| 912556800000 | 322.43 |
| 912643200000 | 326.11 |
| 912729600000 | 327.44 |
| 912988800000 | 327.62 |
| 913075200000 | 327.9 |
| 913161600000 | 330.07 |
| 913248000000 | 327.64 |
| 913334400000 | 322.73 |
| 913593600000 | 322.17 |
| 913680000000 | 324.27 |
| 913766400000 | 328.7 |
| 913852800000 | 332.08 |
| 913939200000 | 331.73 |
| 914198400000 | 340.72 |
| 914284800000 | 340.95 |
| 914371200000 | 345.88 |
| 914457600000 | 345.8399 |
| 914803200000 | 348.11 |
| 914889600000 | 349.7 |
| 914976000000 | 347.85 |
| 915062400000 | 348 |
| 915408000000 | 358.62 |
| 915494400000 | 363.1 |
| 915580800000 | 371.46 |
| 915667200000 | 367.0299 |
| 915753600000 | 368.87 |
| 916012800000 | 363.76 |
| 916099200000 | 358.76 |
| 916185600000 | 345.19 |
| 916272000000 | 345.36 |
| 916358400000 | 351.81 |
| 916617600000 | 360.2799 |
| 916704000000 | 358.0899 |
| 916790400000 | 362.83 |
| 916876800000 | 358.3 |
| 916963200000 | 349.11 |
| 917222400000 | 350.25 |
| 917308800000 | 350.91 |
| 917395200000 | 352.11 |
| 917481600000 | 356.83 |
| 917568000000 | 359.31 |
| 917827200000 | 365.04 |
| 917913600000 | 362.68 |
| 918000000000 | 358.56 |
| 918086400000 | 359.01 |
| 918172800000 | 357.87 |
| 918432000000 | 355.27 |
| 918518400000 | 348.13 |
| 918604800000 | 345.72 |
| 918691200000 | 350.37 |
| 918777600000 | 353.65 |
| 919036800000 | 355.94 |
| 919123200000 | 357.37 |
| 919209600000 | 353.69 |
| 919296000000 | 354.51 |
| 919382400000 | 356.5 |
| 919641600000 | 361.15 |
| 919728000000 | 365.1 |
| 919814400000 | 368.91 |
| 919900800000 | 363.02 |
| 919987200000 | 361.61 |
| 920246400000 | 357.55 |
| 920332800000 | 358.35 |
| 920419200000 | 355.95 |
| 920505600000 | 359.57 |
| 920592000000 | 366.77 |
| 920851200000 | 364.85 |
| 920937600000 | 366.39 |
| 921024000000 | 365.7 |
| 921110400000 | 371.85 |
| 921196800000 | 372.06 |
| 921456000000 | 370.39 |
| 921542400000 | 371.12 |
| 921628800000 | 368.45 |
| 921715200000 | 367.2 |
| 921801600000 | 372.0299 |
| 922060800000 | 369.92 |
| 922147200000 | 363.43 |
| 922233600000 | 359.9 |
| 922320000000 | 365.5 |
| 922406400000 | 365.17 |
| 922665600000 | 370.37 |
| 922752000000 | 369.23 |
| 922838400000 | 371.6 |
| 922924800000 | 371.43 |
| 923011200000 | 371.63 |
| 923270400000 | 371.95 |
| 923356800000 | 376.1 |
| 923443200000 | 378.81 |
| 923529600000 | 379.7 |
| 923616000000 | 381.7799 |
| 923875200000 | 380.69 |
| 923961600000 | 384.5899 |
| 924048000000 | 383.55 |
| 924134400000 | 381.14 |
| 924220800000 | 380.36 |
| 924480000000 | 385.88 |
| 924566400000 | 377.17 |
| 924652800000 | 378.72 |
| 924739200000 | 382.61 |
| 924825600000 | 382.58 |
| 925084800000 | 385.29 |
| 925171200000 | 391.41 |
| 925257600000 | 391.29 |
| 925344000000 | 388.8 |
| 925430400000 | 391.43 |
| 925689600000 | 393.25 |
| 925776000000 | 393.14 |
| 925862400000 | 386.26 |
| 925948800000 | 385.6 |
| 926035200000 | 383.92 |
| 926294400000 | 383.45 |
| 926380800000 | 385.08 |
| 926467200000 | 383.6 |
| 926553600000 | 386.85 |
| 926640000000 | 380.47 |
| 926899200000 | 373.72 |
| 926985600000 | 376.5 |
| 927072000000 | 380.57 |
| 927158400000 | 385.06 |
| 927244800000 | 385.55 |
| 927504000000 | 383.62 |
| 927590400000 | 378.95 |
| 927676800000 | 380 |
| 927763200000 | 376.25 |
| 927849600000 | 377.3 |
| 928108800000 | 378.77 |
| 928195200000 | 379.2 |
| 928281600000 | 381.65 |
| 928368000000 | 384.76 |
| 928454400000 | 387.41 |
| 928713600000 | 391.23 |
| 928800000000 | 390.46 |
| 928886400000 | 391.36 |
| 928972800000 | 387.3 |
| 929059200000 | 390.93 |
| 929318400000 | 390.17 |
| 929404800000 | 390.49 |
| 929491200000 | 394.48 |
| 929577600000 | 395.98 |
| 929664000000 | 397.39 |
| 929923200000 | 401.8399 |
| 930009600000 | 399.74 |
| 930096000000 | 395.67 |
| 930182400000 | 392.07 |
| 930268800000 | 389.43 |
| 930528000000 | 390.5899 |
| 930614400000 | 390.54 |
| 930700800000 | 390.25 |
| 930787200000 | 398.93 |
| 930873600000 | 400.7799 |
| 931132800000 | 407 |
| 931219200000 | 405.94 |
| 931305600000 | 403.7 |
| 931392000000 | 402.71 |
| 931478400000 | 403.71 |
| 931737600000 | 405.27 |
| 931824000000 | 398.9 |
| 931910400000 | 400.69 |
| 931996800000 | 404.98 |
| 932083200000 | 403.97 |
| 932342400000 | 403.36 |
| 932428800000 | 394.19 |
| 932515200000 | 389.05 |
| 932601600000 | 386.91 |
| 932688000000 | 382.5899 |
| 932947200000 | 377.51 |
| 933033600000 | 380.57 |
| 933120000000 | 381.66 |
| 933206400000 | 373.55 |
| 933292800000 | 380.05 |
| 933552000000 | 380.62 |
| 933638400000 | 379.36 |
| 933724800000 | 377.64 |
| 933811200000 | 369.18 |
| 933897600000 | 370.58 |
| 934156800000 | 374.13 |
| 934243200000 | 368.63 |
| 934329600000 | 371.07 |
| 934416000000 | 378.36 |
| 934502400000 | 384.56 |
| 934761600000 | 386.39 |
| 934848000000 | 387.02 |
| 934934400000 | 386.91 |
| 935020800000 | 382.8 |
| 935107200000 | 386.1 |
| 935366400000 | 391.73 |
| 935452800000 | 392.46 |
| 935539200000 | 397.27 |
| 935625600000 | 397.5299 |
| 935712000000 | 398.14 |
| 935971200000 | 397.61 |
| 936057600000 | 390.18 |
| 936144000000 | 392.18 |
| 936230400000 | 385.75 |
| 936316800000 | 394.7799 |
| 936576000000 | 398.58 |
| 936662400000 | 396.95 |
| 936748800000 | 396.49 |
| 936835200000 | 400.02 |
| 936921600000 | 400.5299 |
| 937180800000 | 397.86 |
| 937267200000 | 394.97 |
| 937353600000 | 393.63 |
| 937440000000 | 391.12 |
| 937526400000 | 392.26 |
| 937785600000 | 394.22 |
| 937872000000 | 388.94 |
| 937958400000 | 386.58 |
| 938044800000 | 390.12 |
| 938131200000 | 385.71 |
| 938390400000 | 391.3 |
| 938476800000 | 386.24 |
| 938563200000 | 383.41 |
| 938649600000 | 384.39 |
| 938736000000 | 381.3399 |
| 938995200000 | 386.87 |
| 939081600000 | 389.42 |
| 939168000000 | 390.8 |
| 939254400000 | 394.15 |
| 939340800000 | 395.16 |
| 939600000000 | 396.19 |
| 939686400000 | 391.72 |
| 939772800000 | 387.74 |
| 939859200000 | 384.33 |
| 939945600000 | 377.63 |
| 940204800000 | 374.39 |
| 940291200000 | 382.11 |
| 940377600000 | 382.85 |
| 940464000000 | 380.87 |
| 940550400000 | 388.1 |
| 940809600000 | 386.16 |
| 940896000000 | 390.41 |
| 940982400000 | 389.46 |
| 941068800000 | 394.81 |
| 941155200000 | 401.43 |
| 941414400000 | 402.29 |
| 941500800000 | 402.6 |
| 941587200000 | 404.83 |
| 941673600000 | 407.38 |
| 941760000000 | 409.13 |
| 942019200000 | 410.26 |
| 942105600000 | 412.42 |
| 942192000000 | 414.4 |
| 942278400000 | 419.82 |
| 942364800000 | 419.3 |
| 942624000000 | 423.54 |
| 942710400000 | 425.3 |
| 942796800000 | 424.94 |
| 942883200000 | 428.81 |
| 942969600000 | 427.3 |
| 943228800000 | 422.87 |
| 943315200000 | 425.68 |
| 943401600000 | 426.48 |
| 943488000000 | 435.31 |
| 943574400000 | 436.87 |
| 943833600000 | 437.68 |
| 943920000000 | 433.15 |
| 944006400000 | 436.89 |
| 944092800000 | 438.35 |
| 944179200000 | 447.22 |
| 944438400000 | 444.64 |
| 944524800000 | 446.34 |
| 944611200000 | 445.45 |
| 944697600000 | 448.19 |
| 944784000000 | 447.74 |
| 945043200000 | 449.76 |
| 945129600000 | 451.2 |
| 945216000000 | 447.07 |
| 945302400000 | 449.15 |
| 945388800000 | 452.8 |
| 945648000000 | 456 |
| 945734400000 | 454.31 |
| 945820800000 | 458.94 |
| 945907200000 | 465.63 |
| 945993600000 | 468.18 |
| 946252800000 | 469.81 |
| 946339200000 | 471.64 |
| 946425600000 | 474.28 |
| 946512000000 | 480.77 |
| 946857600000 | 478.52 |
| 946944000000 | 459.53 |
| 947030400000 | 448.19 |
| 947116800000 | 446.24 |
| 947203200000 | 455.8 |
| 947462400000 | 462.97 |
| 947548800000 | 459.85 |
| 947635200000 | 459.84 |
| 947721600000 | 462.27 |
| 947808000000 | 473.43 |
| 948067200000 | 476.71 |
| 948153600000 | 466.68 |
| 948240000000 | 464.5 |
| 948326400000 | 463.31 |
| 948412800000 | 462.03 |
| 948672000000 | 464.36 |
| 948758400000 | 456.41 |
| 948844800000 | 461.6 |
| 948931200000 | 467.67 |
| 949017600000 | 466.8 |
| 949276800000 | 457.39 |
| 949363200000 | 464.71 |
| 949449600000 | 470.59 |
| 949536000000 | 476.86 |
| 949622400000 | 478.23 |
| 949881600000 | 474.21 |
| 949968000000 | 484.58 |
| 950054400000 | 484.54 |
| 950140800000 | 483.6 |
| 950227200000 | 483.35 |
| 950486400000 | 480.47 |
| 950572800000 | 470.54 |
| 950659200000 | 476.65 |
| 950745600000 | 481.5 |
| 950832000000 | 479.99 |
| 951091200000 | 474.78 |
| 951177600000 | 471.32 |
| 951264000000 | 477.95 |
| 951350400000 | 478.95 |
| 951436800000 | 488.57 |
| 951696000000 | 483.88 |
| 951782400000 | 489.58 |
| 951868800000 | 495.95 |
| 951955200000 | 506.04 |
| 952041600000 | 510.6 |
| 952300800000 | 514.55 |
| 952387200000 | 510.91 |
| 952473600000 | 505.48 |
| 952560000000 | 506.41 |
| 952646400000 | 510.44 |
| 952905600000 | 498.8 |
| 952992000000 | 499.7 |
| 953078400000 | 489.28 |
| 953164800000 | 495.65 |
| 953251200000 | 499.91 |
| 953510400000 | 504.57 |
| 953596800000 | 502.25 |
| 953683200000 | 503.25 |
| 953769600000 | 500.36 |
| 953856000000 | 510.98 |
| 954115200000 | 511.05 |
| 954201600000 | 512.5599 |
| 954288000000 | 511.95 |
| 954374400000 | 497.47 |
| 954460800000 | 500.62 |
| 954720000000 | 491.67 |
| 954806400000 | 492.13 |
| 954892800000 | 479.63 |
| 954979200000 | 493.15 |
| 955065600000 | 499.8 |
| 955324800000 | 499.35 |
| 955411200000 | 489.29 |
| 955497600000 | 489.33 |
| 955584000000 | 489.35 |
| 955670400000 | 475.5 |
| 955929600000 | 468.12 |
| 956016000000 | 474.21 |
| 956102400000 | 481.78 |
| 956188800000 | 485.06 |
| 956275200000 | 485.1 |
| 956534400000 | 485.04 |
| 956620800000 | 489.92 |
| 956707200000 | 494.61 |
| 956793600000 | 491.2 |
| 956880000000 | 499.73 |
| 957139200000 | 500.23 |
| 957225600000 | 510.07 |
| 957312000000 | 503.52 |
| 957398400000 | 502.57 |
| 957484800000 | 503.37 |
| 957744000000 | 500.41 |
| 957830400000 | 492.14 |
| 957916800000 | 482.34 |
| 958003200000 | 489.99 |
| 958089600000 | 495.7 |
| 958348800000 | 490.14 |
| 958435200000 | 501.14 |
| 958521600000 | 493.9 |
| 958608000000 | 493.81 |
| 958694400000 | 479.03 |
| 958953600000 | 470.18 |
| 959040000000 | 472.78 |
| 959126400000 | 467.39 |
| 959212800000 | 477.14 |
| 959299200000 | 471.95 |
| 959558400000 | 476.69 |
| 959644800000 | 483.83 |
| 959731200000 | 485.4 |
| 959817600000 | 492.18 |
| 959904000000 | 504.1 |
| 960163200000 | 499.85 |
| 960249600000 | 496.69 |
| 960336000000 | 493.37 |
| 960422400000 | 493.3 |
| 960508800000 | 493.98 |
| 960768000000 | 493.82 |
| 960854400000 | 492.5 |
| 960940800000 | 497.45 |
| 961027200000 | 495.61 |
| 961113600000 | 492.63 |
| 961372800000 | 491.69 |
| 961459200000 | 496.13 |
| 961545600000 | 492.11 |
| 961632000000 | 490.92 |
| 961718400000 | 490.23 |
| 961977600000 | 489.94 |
| 962064000000 | 487.02 |
| 962150400000 | 487.77 |
| 962236800000 | 476.61 |
| 962323200000 | 481.69 |
| 962582400000 | 488.37 |
| 962668800000 | 488.34 |
| 962755200000 | 485.67 |
| 962841600000 | 486.79 |
| 962928000000 | 494.77 |
| 963187200000 | 493.5 |
| 963273600000 | 493.48 |
| 963360000000 | 497.16 |
| 963446400000 | 499.74 |
| 963532800000 | 501.14 |
| 963792000000 | 504.68 |
| 963878400000 | 500.61 |
| 963964800000 | 500.82 |
| 964051200000 | 504.44 |
| 964137600000 | 497.68 |
| 964396800000 | 498.07 |
| 964483200000 | 496.17 |
| 964569600000 | 494.69 |
| 964656000000 | 488.74 |
| 964742400000 | 486.06 |
| 965001600000 | 489.68 |
| 965088000000 | 490.05 |
| 965174400000 | 490.88 |
| 965260800000 | 484.91 |
| 965347200000 | 489.55 |
| 965606400000 | 493.53 |
| 965692800000 | 494.63 |
| 965779200000 | 499.25 |
| 965865600000 | 497.6 |
| 965952000000 | 498.45 |
| 966211200000 | 502.52 |
| 966297600000 | 501.51 |
| 966384000000 | 503.31 |
| 966470400000 | 500.79 |
| 966556800000 | 501.2 |
| 966816000000 | 501.96 |
| 966902400000 | 503.11 |
| 966988800000 | 502.48 |
| 967075200000 | 500.04 |
| 967161600000 | 502.07 |
| 967420800000 | 503.74 |
| 967507200000 | 502.51 |
| 967593600000 | 502.01 |
| 967680000000 | 506.28 |
| 967766400000 | 513.83 |
| 968025600000 | 518.3 |
| 968112000000 | 515.52 |
| 968198400000 | 514.47 |
| 968284800000 | 514.36 |
| 968371200000 | 507.02 |
| 968630400000 | 506.29 |
| 968716800000 | 503.91 |
| 968803200000 | 498.4 |
| 968889600000 | 502.71 |
| 968976000000 | 498 |
| 969235200000 | 495.95 |
| 969321600000 | 496.23 |
| 969408000000 | 489.97 |
| 969494400000 | 483.49 |
| 969580800000 | 482.41 |
| 969840000000 | 487.17 |
| 969926400000 | 483.05 |
| 970012800000 | 484.9 |
| 970099200000 | 483.32 |
| 970185600000 | 484.09 |
| 970444800000 | 487.32 |
| 970531200000 | 490.74 |
| 970617600000 | 488.25 |
| 970704000000 | 490.78 |
| 970790400000 | 488.06 |
| 971049600000 | 478.06 |
| 971136000000 | 478.97 |
| 971222400000 | 469.28 |
| 971308800000 | 472.47 |
| 971395200000 | 475.85 |
| 971654400000 | 479.18 |
| 971740800000 | 474.4 |
| 971827200000 | 471.22 |
| 971913600000 | 481.56 |
| 972000000000 | 484.42 |
| 972259200000 | 488.27 |
| 972345600000 | 498.08 |
| 972432000000 | 493.83 |
| 972518400000 | 489.38 |
| 972604800000 | 493.48 |
| 972864000000 | 494.44 |
| 972950400000 | 497.97 |
| 973036800000 | 497.49 |
| 973123200000 | 495.94 |
| 973209600000 | 496.03 |
| 973468800000 | 495.4 |
| 973555200000 | 496.51 |
| 973641600000 | 494.94 |
| 973728000000 | 490.23 |
| 973814400000 | 484.73 |
| 974073600000 | 478.01 |
| 974160000000 | 489.02 |
| 974246400000 | 491.5 |
| 974332800000 | 489.8 |
| 974419200000 | 488.35 |
| 974678400000 | 481.13 |
| 974764800000 | 484.58 |
| 974851200000 | 472.01 |
| 974937600000 | 476.77 |
| 975024000000 | 482.74 |
| 975283200000 | 484.73 |
| 975369600000 | 477.35 |
| 975456000000 | 475.55 |
| 975542400000 | 466.47 |
| 975628800000 | 471.25 |
| 975888000000 | 465.49 |
| 975974400000 | 477.34 |
| 976060800000 | 474.38 |
| 976147200000 | 473.42 |
| 976233600000 | 476.96 |
| 976492800000 | 485.94 |
| 976579200000 | 483.39 |
| 976665600000 | 482.37 |
| 976752000000 | 473.15 |
| 976838400000 | 464.51 |
| 977097600000 | 468.42 |
| 977184000000 | 472.64 |
| 977270400000 | 458.31 |
| 977356800000 | 453.63 |
| 977443200000 | 453.68 |
| 977875200000 | 460.69 |
| 977961600000 | 463.91 |
| 978048000000 | 462.34 |
| 978393600000 | 456 |
| 978480000000 | 451.56 |
| 978566400000 | 458.2 |
| 978652800000 | 456.35 |
| 978912000000 | 454.49 |
| 978998400000 | 450.8 |
| 979084800000 | 448.31 |
| 979171200000 | 452.56 |
| 979257600000 | 454.77 |
| 979516800000 | 457.53 |
| 979603200000 | 451.18 |
| 979689600000 | 462.03 |
| 979776000000 | 460.11 |
| 979862400000 | 459.08 |
| 980121600000 | 459.1 |
| 980208000000 | 458.71 |
| 980294400000 | 463.48 |
| 980380800000 | 465.26 |
| 980467200000 | 464.48 |
| 980726400000 | 465.94 |
| 980812800000 | 464.67 |
| 980899200000 | 465.78 |
| 980985600000 | 461.01 |
| 981072000000 | 458.74 |
| 981331200000 | 458.35 |
| 981417600000 | 460.98 |
| 981504000000 | 455.37 |
| 981590400000 | 456.35 |
| 981676800000 | 450.3 |
| 981936000000 | 453.34 |
| 982022400000 | 455.23 |
| 982108800000 | 450.06 |
| 982195200000 | 455.96 |
| 982281600000 | 446.56 |
| 982540800000 | 444.58 |
| 982627200000 | 441.75 |
| 982713600000 | 438.51 |
| 982800000000 | 437.41 |
| 982886400000 | 429.48 |
| 983145600000 | 432.53 |
| 983232000000 | 433.26 |
| 983318400000 | 431.22 |
| 983404800000 | 427.33 |
| 983491200000 | 427.82 |
| 983750400000 | 432.45 |
| 983836800000 | 437.64 |
| 983923200000 | 437.63 |
| 984009600000 | 435.98 |
| 984096000000 | 431.02 |
| 984355200000 | 421.6 |
| 984441600000 | 417.63 |
| 984528000000 | 411.01 |
| 984614400000 | 418.32 |
| 984700800000 | 408.29 |
| 984960000000 | 404.9 |
| 985046400000 | 410.2 |
| 985132800000 | 403.52 |
| 985219200000 | 387.6 |
| 985305600000 | 396.01 |
| 985564800000 | 408.76 |
| 985651200000 | 417.51 |
| 985737600000 | 412.3399 |
| 985824000000 | 413 |
| 985910400000 | 415.07 |
| 986169600000 | 413.08 |
| 986256000000 | 400.15 |
| 986342400000 | 401.57 |
| 986428800000 | 409.98 |
| 986515200000 | 408.72 |
| 986774400000 | 414.86 |
| 986860800000 | 425.01 |
| 986947200000 | 426.95 |
| 987033600000 | 425.84 |
| 987465600000 | 424.88 |
| 987552000000 | 435.08 |
| 987638400000 | 434.43 |
| 987724800000 | 430.58 |
| 987984000000 | 427.66 |
| 988070400000 | 429.48 |
| 988156800000 | 428.72 |
| 988243200000 | 430.92 |
| 988329600000 | 437.98 |
| 988588800000 | 442.34 |
| 988675200000 | 440.95 |
| 988761600000 | 439.15 |
| 988848000000 | 431.55 |
| 988934400000 | 435.02 |
| 989193600000 | 437.66 |
| 989280000000 | 437.8 |
| 989366400000 | 435.58 |
| 989452800000 | 443.44 |
| 989539200000 | 441.44 |
| 989798400000 | 434.36 |
| 989884800000 | 439.05 |
| 989971200000 | 439.88 |
| 990057600000 | 444.07 |
| 990144000000 | 448.61 |
| 990403200000 | 450.94 |
| 990489600000 | 454.86 |
| 990576000000 | 451.26 |
| 990662400000 | 451.04 |
| 990748800000 | 448.83 |
| 991008000000 | 449.4 |
| 991094400000 | 447.43 |
| 991180800000 | 442.54 |
| 991267200000 | 444.06 |
| 991353600000 | 443.61 |
| 991612800000 | 445.49 |
| 991699200000 | 449.18 |
| 991785600000 | 446.16 |
| 991872000000 | 445.65 |
| 991958400000 | 444.11 |
| 992217600000 | 440.54 |
| 992304000000 | 432.17 |
| 992390400000 | 435.54 |
| 992476800000 | 429.09 |
| 992563200000 | 426.25 |
| 992822400000 | 422.53 |
| 992908800000 | 424.62 |
| 992995200000 | 423.15 |
| 993081600000 | 423.55 |
| 993168000000 | 424.25 |
| 993427200000 | 423.93 |
| 993513600000 | 417.25 |
| 993600000000 | 418.39 |
| 993686400000 | 424.57 |
| 993772800000 | 428.4 |
| 994032000000 | 434.26 |
| 994118400000 | 427.92 |
| 994204800000 | 425.65 |
| 994291200000 | 423.19 |
| 994377600000 | 414.21 |
| 994636800000 | 413.55 |
| 994723200000 | 410.48 |
| 994809600000 | 404.38 |
| 994896000000 | 410.49 |
| 994982400000 | 412.72 |
| 995241600000 | 409.97 |
| 995328000000 | 405.89 |
| 995414400000 | 401.33 |
| 995500800000 | 407.9 |
| 995587200000 | 404.11 |
| 995846400000 | 405.02 |
| 995932800000 | 398.96 |
| 996019200000 | 393.38 |
| 996105600000 | 396.44 |
| 996192000000 | 403.48 |
| 996451200000 | 408.27 |
| 996537600000 | 412.54 |
| 996624000000 | 413.86 |
| 996710400000 | 413.91 |
| 996796800000 | 410.39 |
| 997056000000 | 410.02 |
| 997142400000 | 410.68 |
| 997228800000 | 405.73 |
| 997315200000 | 397.87 |
| 997401600000 | 394.93 |
| 997660800000 | 396.5 |
| 997747200000 | 401.51 |
| 997833600000 | 398.58 |
| 997920000000 | 394.08 |
| 998006400000 | 388.43 |
| 998265600000 | 388.54 |
| 998352000000 | 393.23 |
| 998438400000 | 391.99 |
| 998524800000 | 392.62 |
| 998611200000 | 398.66 |
| 998870400000 | 399.18 |
| 998956800000 | 395.51 |
| 999043200000 | 394.65 |
| 999129600000 | 386.96 |
| 999216000000 | 388.32 |
| 999475200000 | 384.49 |
| 999561600000 | 390.99 |
| 999648000000 | 385.8 |
| 999734400000 | 376.56 |
| 999820800000 | 366.92 |
| 1000080000000 | 363.8399 |
| 1000166400000 | 341.25 |
| 1000252800000 | 347.64 |
| 1000339200000 | 350.66 |
| 1000425600000 | 333.04 |
| 1000684800000 | 340.36 |
| 1000771200000 | 337.17 |
| 1000857600000 | 329.08 |
| 1000944000000 | 316.36 |
| 1001030400000 | 307.97 |
| 1001289600000 | 323.89 |
| 1001376000000 | 327.81 |
| 1001462400000 | 332.01 |
| 1001548800000 | 336.54 |
| 1001635200000 | 347.75 |
| 1001894400000 | 339.41 |
| 1001980800000 | 341.66 |
| 1002067200000 | 343.97 |
| 1002153600000 | 354.81 |
| 1002240000000 | 353.29 |
| 1002499200000 | 352.58 |
| 1002585600000 | 351.74 |
| 1002672000000 | 360.5299 |
| 1002758400000 | 365.97 |
| 1002844800000 | 363.29 |
| 1003104000000 | 356.96 |
| 1003190400000 | 359.72 |
| 1003276800000 | 368.19 |
| 1003363200000 | 362.16 |
| 1003449600000 | 356.74 |
| 1003708800000 | 361.4 |
| 1003795200000 | 370.62 |
| 1003881600000 | 371.2799 |
| 1003968000000 | 364.74 |
| 1004054400000 | 373.19 |
| 1004313600000 | 365.48 |
| 1004400000000 | 356.95 |
| 1004486400000 | 362.46 |
| 1004572800000 | 364.62 |
| 1004659200000 | 366.31 |
| 1004918400000 | 374.91 |
| 1005004800000 | 374.71 |
| 1005091200000 | 377.83 |
| 1005177600000 | 384.56 |
| 1005264000000 | 380.71 |
| 1005523200000 | 372.47 |
| 1005609600000 | 384.98 |
| 1005696000000 | 384.46 |
| 1005782400000 | 385.52 |
| 1005868800000 | 388.11 |
| 1006128000000 | 391.85 |
| 1006214400000 | 387.2799 |
| 1006300800000 | 387.24 |
| 1006387200000 | 389.96 |
| 1006473600000 | 388.01 |
| 1006732800000 | 388.04 |
| 1006819200000 | 383.5 |
| 1006905600000 | 378.61 |
| 1006992000000 | 378.19 |
| 1007078400000 | 377.86 |
| 1007337600000 | 376.45 |
| 1007424000000 | 381.0899 |
| 1007510400000 | 392.0899 |
| 1007596800000 | 393.16 |
| 1007683200000 | 389.82 |
| 1007942400000 | 383.95 |
| 1008028800000 | 384.0299 |
| 1008115200000 | 379.94 |
| 1008201600000 | 374.26 |
| 1008288000000 | 371.07 |
| 1008547200000 | 379.75 |
| 1008633600000 | 379.6 |
| 1008720000000 | 376.31 |
| 1008806400000 | 374.18 |
| 1008892800000 | 381.14 |
| 1009152000000 | 381.8 |
| 1009411200000 | 388.63 |
| 1009497600000 | 390.74 |
| 1009756800000 | 390 |
| 1009929600000 | 384.2 |
| 1010016000000 | 391.27 |
| 1010102400000 | 393.22 |
| 1010361600000 | 389.55 |
| 1010448000000 | 386.4 |
| 1010534400000 | 386.25 |
| 1010620800000 | 382.82 |
| 1010707200000 | 385.46 |
| 1010966400000 | 377.0299 |
| 1011052800000 | 380.63 |
| 1011139200000 | 376.72 |
| 1011225600000 | 381.08 |
| 1011312000000 | 379.81 |
| 1011571200000 | 377.69 |
| 1011657600000 | 377.66 |
| 1011744000000 | 380.88 |
| 1011830400000 | 385.46 |
| 1011916800000 | 384.11 |
| 1012176000000 | 387.5299 |
| 1012262400000 | 382.0899 |
| 1012348800000 | 377.8399 |
| 1012435200000 | 382.75 |
| 1012521600000 | 384.08 |
| 1012780800000 | 379.54 |
| 1012867200000 | 373.2799 |
| 1012953600000 | 369.5299 |
| 1013040000000 | 372.69 |
| 1013126400000 | 372.16 |
| 1013385600000 | 375.57 |
| 1013472000000 | 375.43 |
| 1013558400000 | 378.11 |
| 1013644800000 | 381.8 |
| 1013731200000 | 379.18 |
| 1013990400000 | 376.96 |
| 1014076800000 | 369.95 |
| 1014163200000 | 367.87 |
| 1014249600000 | 371.54 |
| 1014336000000 | 367.92 |
| 1014595200000 | 373.12 |
| 1014681600000 | 375.76 |
| 1014768000000 | 381.3 |
| 1014854400000 | 379.94 |
| 1014940800000 | 384.01 |
| 1015200000000 | 391.49 |
| 1015286400000 | 389.8 |
| 1015372800000 | 390.43 |
| 1015459200000 | 392.58 |
| 1015545600000 | 395.12 |
| 1015804800000 | 392.83 |
| 1015891200000 | 389.97 |
| 1015977600000 | 390.0899 |
| 1016064000000 | 390.04 |
| 1016150400000 | 393.3 |
| 1016409600000 | 395.48 |
| 1016496000000 | 396.65 |
| 1016582400000 | 393.36 |
| 1016668800000 | 392.35 |
| 1016755200000 | 394.58 |
| 1017014400000 | 391.86 |
| 1017100800000 | 392.63 |
| 1017187200000 | 393.7 |
| 1017273600000 | 398.31 |
| 1017705600000 | 396 |
| 1017792000000 | 395.45 |
| 1017878400000 | 391.79 |
| 1017964800000 | 391.79 |
| 1018224000000 | 386.9 |
| 1018310400000 | 387.37 |
| 1018396800000 | 390.7 |
| 1018483200000 | 384.46 |
| 1018569600000 | 386.44 |
| 1018828800000 | 389.06 |
| 1018915200000 | 395.0899 |
| 1019001600000 | 395.24 |
| 1019088000000 | 392.63 |
| 1019174400000 | 393.08 |
| 1019433600000 | 390.55 |
| 1019520000000 | 389.36 |
| 1019606400000 | 387.83 |
| 1019692800000 | 383.96 |
| 1019779200000 | 381.98 |
| 1020038400000 | 380.88 |
| 1020124800000 | 383.08 |
| 1020211200000 | 381.96 |
| 1020297600000 | 382.36 |
| 1020384000000 | 379.19 |
| 1020643200000 | 378.42 |
| 1020729600000 | 374.42 |
| 1020816000000 | 382.5299 |
| 1020902400000 | 381.29 |
| 1020988800000 | 377.17 |
| 1021248000000 | 380.11 |
| 1021334400000 | 385.11 |
| 1021420800000 | 386.75 |
| 1021507200000 | 385.08 |
| 1021593600000 | 382.25 |
| 1021852800000 | 380.23 |
| 1021939200000 | 380.0899 |
| 1022025600000 | 374.72 |
| 1022112000000 | 375.5899 |
| 1022198400000 | 376.02 |
| 1022457600000 | 376.19 |
| 1022544000000 | 372.0899 |
| 1022630400000 | 370.82 |
| 1022716800000 | 366.01 |
| 1022803200000 | 369.31 |
| 1023062400000 | 366.69 |
| 1023148800000 | 359.89 |
| 1023235200000 | 357.93 |
| 1023321600000 | 356.33 |
| 1023408000000 | 351.8399 |
| 1023667200000 | 352.61 |
| 1023753600000 | 356 |
| 1023840000000 | 348.39 |
| 1023926400000 | 344.33 |
| 1024012800000 | 335.65 |
| 1024272000000 | 346.57 |
| 1024358400000 | 344.44 |
| 1024444800000 | 338.76 |
| 1024531200000 | 331.51 |
| 1024617600000 | 330.2 |
| 1024876800000 | 322.56 |
| 1024963200000 | 329.48 |
| 1025049600000 | 323.13 |
| 1025136000000 | 326.83 |
| 1025222400000 | 336.9 |
| 1025481600000 | 338.1 |
| 1025568000000 | 328.61 |
| 1025654400000 | 319.42 |
| 1025740800000 | 325.71 |
| 1025827200000 | 338.0899 |
| 1026086400000 | 336.63 |
| 1026172800000 | 332.72 |
| 1026259200000 | 322.92 |
| 1026345600000 | 311.85 |
| 1026432000000 | 311.64 |
| 1026691200000 | 295.96 |
| 1026777600000 | 295.4 |
| 1026864000000 | 305.01 |
| 1026950400000 | 309.42 |
| 1027036800000 | 295.32 |
| 1027296000000 | 282.17 |
| 1027382400000 | 277.0899 |
| 1027468800000 | 272.6 |
| 1027555200000 | 282.61 |
| 1027641600000 | 285.48 |
| 1027900800000 | 301.6 |
| 1027987200000 | 300.0899 |
| 1028073600000 | 302.21 |
| 1028160000000 | 289.67 |
| 1028246400000 | 289.29 |
| 1028505600000 | 280.74 |
| 1028592000000 | 291.99 |
| 1028678400000 | 288.7 |
| 1028764800000 | 299.5899 |
| 1028851200000 | 303.66 |
| 1029110400000 | 296.89 |
| 1029196800000 | 299.82 |
| 1029283200000 | 293.4 |
| 1029369600000 | 301.97 |
| 1029456000000 | 303.27 |
| 1029715200000 | 311.74 |
| 1029801600000 | 307.36 |
| 1029888000000 | 310.38 |
| 1029974400000 | 316.39 |
| 1030060800000 | 312.32 |
| 1030320000000 | 309.98 |
| 1030406400000 | 315.4 |
| 1030492800000 | 304.0899 |
| 1030579200000 | 299.0299 |
| 1030665600000 | 302.07 |
| 1030924800000 | 296.65 |
| 1031011200000 | 284.81 |
| 1031097600000 | 286.54 |
| 1031184000000 | 284.72 |
| 1031270400000 | 293.3399 |
| 1031529600000 | 289.57 |
| 1031616000000 | 296.94 |
| 1031702400000 | 302.41 |
| 1031788800000 | 291.92 |
| 1031875200000 | 286.54 |
| 1032134400000 | 286.22 |
| 1032220800000 | 283.94 |
| 1032307200000 | 273.85 |
| 1032393600000 | 268.65 |
| 1032480000000 | 269.55 |
| 1032739200000 | 260.4 |
| 1032825600000 | 256.32 |
| 1032912000000 | 260.5 |
| 1032998400000 | 271.94 |
| 1033084800000 | 272.18 |
| 1033344000000 | 259.61 |
| 1033430400000 | 263.32 |
| 1033516800000 | 270.76 |
| 1033603200000 | 267.05 |
| 1033689600000 | 261.88 |
| 1033948800000 | 258.3 |
| 1034035200000 | 254.42 |
| 1034121600000 | 252.44 |
| 1034208000000 | 257.92 |
| 1034294400000 | 270.3 |
| 1034553600000 | 267.68 |
| 1034640000000 | 283.21 |
| 1034726400000 | 279.11 |
| 1034812800000 | 288.27 |
| 1034899200000 | 286.7799 |
| 1035158400000 | 287.13 |
| 1035244800000 | 284.5299 |
| 1035331200000 | 276.35 |
| 1035417600000 | 283.17 |
| 1035504000000 | 281.49 |
| 1035763200000 | 284.82 |
| 1035849600000 | 273.58 |
| 1035936000000 | 280.25 |
| 1036022400000 | 284.17 |
| 1036108800000 | 280.7799 |
| 1036368000000 | 290.35 |
| 1036454400000 | 291.37 |
| 1036540800000 | 288.44 |
| 1036627200000 | 283.14 |
| 1036713600000 | 280.0299 |
| 1036972800000 | 278.27 |
| 1037059200000 | 281.96 |
| 1037145600000 | 279.87 |
| 1037232000000 | 285 |
| 1037318400000 | 286.47 |
| 1037577600000 | 289.31 |
| 1037664000000 | 287.8 |
| 1037750400000 | 287.32 |
| 1037836800000 | 296.23 |
| 1037923200000 | 296.8399 |
| 1038182400000 | 294.91 |
| 1038268800000 | 288.77 |
| 1038355200000 | 295.69 |
| 1038441600000 | 297.65 |
| 1038528000000 | 297.08 |
| 1038787200000 | 297.06 |
| 1038873600000 | 290.99 |
| 1038960000000 | 289.16 |
| 1039046400000 | 286.37 |
| 1039132800000 | 284.7799 |
| 1039392000000 | 279 |
| 1039478400000 | 279.66 |
| 1039564800000 | 282.74 |
| 1039651200000 | 278.27 |
| 1039737600000 | 274.66 |
| 1039996800000 | 282.12 |
| 1040083200000 | 278.25 |
| 1040169600000 | 273.19 |
| 1040256000000 | 272.32 |
| 1040342400000 | 274.81 |
| 1040601600000 | 275.42 |
| 1040688000000 | 275.66 |
| 1040947200000 | 267.04 |
| 1041206400000 | 269.57 |
| 1041292800000 | 271.6 |
| 1041465600000 | 279.72 |
| 1041552000000 | 281.18 |
| 1041811200000 | 281.75 |
| 1041897600000 | 279.77 |
| 1041984000000 | 275.79 |
| 1042070400000 | 277.33 |
| 1042156800000 | 277.8 |
| 1042416000000 | 277.5299 |
| 1042502400000 | 278.83 |
| 1042588800000 | 275.06 |
| 1042675200000 | 274.87 |
| 1042761600000 | 268.61 |
| 1043020800000 | 265.0899 |
| 1043107200000 | 262.39 |
| 1043193600000 | 257.85 |
| 1043280000000 | 255.94 |
| 1043366400000 | 253.58 |
| 1043625600000 | 245.19 |
| 1043712000000 | 245.64 |
| 1043798400000 | 246.55 |
| 1043884800000 | 252.44 |
| 1043971200000 | 252.77 |
| 1044230400000 | 256.97 |
| 1044316800000 | 248.96 |
| 1044403200000 | 253.8 |
| 1044489600000 | 248.02 |
| 1044576000000 | 245.79 |
| 1044835200000 | 244.66 |
| 1044921600000 | 250.02 |
| 1045008000000 | 245.65 |
| 1045094400000 | 243.98 |
| 1045180800000 | 247.84 |
| 1045440000000 | 252.27 |
| 1045526400000 | 254.74 |
| 1045612800000 | 249.02 |
| 1045699200000 | 247.3 |
| 1045785600000 | 249.01 |
| 1046044800000 | 246.5 |
| 1046131200000 | 239.52 |
| 1046217600000 | 237.79 |
| 1046304000000 | 239.71 |
| 1046390400000 | 243.61 |
| 1046649600000 | 244.05 |
| 1046736000000 | 239.25 |
| 1046822400000 | 237.17 |
| 1046908800000 | 235.06 |
| 1046995200000 | 230.44 |
| 1047254400000 | 225.19 |
| 1047340800000 | 225.39 |
| 1047427200000 | 218.37 |
| 1047513600000 | 230.96 |
| 1047600000000 | 240.04 |
| 1047859200000 | 247.52 |
| 1047945600000 | 248.4 |
| 1048032000000 | 251.81 |
| 1048118400000 | 250.61 |
| 1048204800000 | 258.83 |
| 1048464000000 | 248.09 |
| 1048550400000 | 251.16 |
| 1048636800000 | 251.09 |
| 1048723200000 | 246.65 |
| 1048809600000 | 245.91 |
| 1049068800000 | 237.44 |
| 1049155200000 | 240.82 |
| 1049241600000 | 248.43 |
| 1049328000000 | 250.99 |
| 1049414400000 | 253.68 |
| 1049673600000 | 262.42 |
| 1049760000000 | 258.22 |
| 1049846400000 | 257.97 |
| 1049932800000 | 253.75 |
| 1050019200000 | 255.75 |
| 1050278400000 | 258.21 |
| 1050364800000 | 262.36 |
| 1050451200000 | 259.67 |
| 1050537600000 | 261.5299 |
| 1050969600000 | 262.77 |
| 1051056000000 | 266.47 |
| 1051142400000 | 262.22 |
| 1051228800000 | 259.02 |
| 1051488000000 | 265.21 |
| 1051574400000 | 263.8 |
| 1051660800000 | 263.62 |
| 1051747200000 | 262.6 |
| 1051833600000 | 264.16 |
| 1052092800000 | 265.58 |
| 1052179200000 | 269.29 |
| 1052265600000 | 266.77 |
| 1052352000000 | 259.92 |
| 1052438400000 | 262.38 |
| 1052697600000 | 262.23 |
| 1052784000000 | 263.32 |
| 1052870400000 | 263.73 |
| 1052956800000 | 267.66 |
| 1053043200000 | 267.99 |
| 1053302400000 | 259.52 |
| 1053388800000 | 260.72 |
| 1053475200000 | 258.17 |
| 1053561600000 | 261.76 |
| 1053648000000 | 259.76 |
| 1053907200000 | 258.79 |
| 1053993600000 | 260.3399 |
| 1054080000000 | 266.19 |
| 1054166400000 | 266.68 |
| 1054252800000 | 267.1 |
| 1054512000000 | 272.41 |
| 1054598400000 | 270.2 |
| 1054684800000 | 273.2 |
| 1054771200000 | 271.7 |
| 1054857600000 | 277.97 |
| 1055116800000 | 274.41 |
| 1055203200000 | 275.85 |
| 1055289600000 | 279.3 |
| 1055376000000 | 281.1 |
| 1055462400000 | 277.07 |
| 1055721600000 | 281.61 |
| 1055808000000 | 284.49 |
| 1055894400000 | 286.61 |
| 1055980800000 | 281.95 |
| 1056067200000 | 284.11 |
| 1056326400000 | 279.69 |
| 1056412800000 | 278.41 |
| 1056499200000 | 279.2799 |
| 1056585600000 | 279.1 |
| 1056672000000 | 279.22 |
| 1056931200000 | 276.5 |
| 1057017600000 | 271.01 |
| 1057104000000 | 275.98 |
| 1057190400000 | 277.7799 |
| 1057276800000 | 277.06 |
| 1057536000000 | 283.72 |
| 1057622400000 | 283.22 |
| 1057708800000 | 281.19 |
| 1057795200000 | 278.52 |
| 1057881600000 | 281.76 |
| 1058140800000 | 285.62 |
| 1058227200000 | 283.8 |
| 1058313600000 | 282.27 |
| 1058400000000 | 279.74 |
| 1058486400000 | 279.74 |
| 1058745600000 | 277.41 |
| 1058832000000 | 278.6 |
| 1058918400000 | 278.07 |
| 1059004800000 | 282.91 |
| 1059091200000 | 280.7 |
| 1059350400000 | 283.97 |
| 1059436800000 | 282.92 |
| 1059523200000 | 284.81 |
| 1059609600000 | 288.04 |
| 1059696000000 | 284.86 |
| 1059955200000 | 282.63 |
| 1060041600000 | 284.63 |
| 1060128000000 | 280.73 |
| 1060214400000 | 281.54 |
| 1060300800000 | 283.94 |
| 1060560000000 | 284.74 |
| 1060646400000 | 286.5899 |
| 1060732800000 | 287.49 |
| 1060819200000 | 291.37 |
| 1060905600000 | 291.9 |
| 1061164800000 | 294.8399 |
| 1061251200000 | 295.33 |
| 1061337600000 | 294.58 |
| 1061424000000 | 297.58 |
| 1061510400000 | 298.5299 |
| 1061769600000 | 296.32 |
| 1061856000000 | 293.73 |
| 1061942400000 | 295.8399 |
| 1062028800000 | 296.96 |
| 1062115200000 | 293.83 |
| 1062374400000 | 297.9 |
| 1062460800000 | 299.25 |
| 1062547200000 | 304.07 |
| 1062633600000 | 303.3 |
| 1062720000000 | 301.35 |
| 1062979200000 | 303.08 |
| 1063065600000 | 299.0299 |
| 1063152000000 | 296.68 |
| 1063238400000 | 297.45 |
| 1063324800000 | 295.7 |
| 1063584000000 | 296.73 |
| 1063670400000 | 299.98 |
| 1063756800000 | 300.89 |
| 1063843200000 | 303.23 |
| 1063929600000 | 300.42 |
| 1064188800000 | 295.24 |
| 1064275200000 | 294.17 |
| 1064361600000 | 294.16 |
| 1064448000000 | 292.02 |
| 1064534400000 | 289.91 |
| 1064793600000 | 288.26 |
| 1064880000000 | 283.33 |
| 1064966400000 | 287.33 |
| 1065052800000 | 288.91 |
| 1065139200000 | 296.06 |
| 1065398400000 | 294.51 |
| 1065484800000 | 292.05 |
| 1065571200000 | 292.05 |
| 1065657600000 | 297.73 |
| 1065744000000 | 296.02 |
| 1066003200000 | 301.23 |
| 1066089600000 | 300.3399 |
| 1066176000000 | 303.35 |
| 1066262400000 | 302.44 |
| 1066348800000 | 301.66 |
| 1066608000000 | 301.5299 |
| 1066694400000 | 301.91 |
| 1066780800000 | 296.82 |
| 1066867200000 | 294.66 |
| 1066953600000 | 294.17 |
| 1067212800000 | 296.8399 |
| 1067299200000 | 300.0299 |
| 1067385600000 | 301.16 |
| 1067472000000 | 303.54 |
| 1067558400000 | 303.66 |
| 1067817600000 | 308.44 |
| 1067904000000 | 307.1 |
| 1067990400000 | 305.38 |
| 1068076800000 | 306.79 |
| 1068163200000 | 309.81 |
| 1068422400000 | 307.24 |
| 1068508800000 | 305.81 |
| 1068595200000 | 306.85 |
| 1068681600000 | 307.69 |
| 1068768000000 | 309 |
| 1069027200000 | 303.36 |
| 1069113600000 | 303.07 |
| 1069200000000 | 301.22 |
| 1069286400000 | 300.62 |
| 1069372800000 | 301.44 |
| 1069632000000 | 307.2799 |
| 1069718400000 | 307.44 |
| 1069804800000 | 306.37 |
| 1069891200000 | 307.85 |
| 1069977600000 | 306.48 |
| 1070236800000 | 311.27 |
| 1070323200000 | 309.65 |
| 1070409600000 | 311.25 |
| 1070496000000 | 310.83 |
| 1070582400000 | 308.7 |
| 1070841600000 | 307.2799 |
| 1070928000000 | 309.52 |
| 1071014400000 | 307.04 |
| 1071100800000 | 308.8 |
| 1071187200000 | 308.4 |
| 1071446400000 | 308.92 |
| 1071532800000 | 307.43 |
| 1071619200000 | 307.65 |
| 1071705600000 | 310.57 |
| 1071792000000 | 311.35 |
| 1072051200000 | 310.11 |
| 1072137600000 | 311.67 |
| 1072224000000 | 312.3399 |
| 1072656000000 | 313.2799 |
| 1072742400000 | 314.39 |
| 1072828800000 | 314.85 |
| 1073001600000 | 318.24 |
| 1073260800000 | 319.8399 |
| 1073347200000 | 319.72 |
| 1073433600000 | 318.2 |
| 1073520000000 | 321.37 |
| 1073606400000 | 319.74 |
| 1073865600000 | 319.39 |
| 1073952000000 | 319.99 |
| 1074038400000 | 322.93 |
| 1074124800000 | 323.0899 |
| 1074211200000 | 326.6 |
| 1074470400000 | 327.38 |
| 1074556800000 | 325.72 |
| 1074643200000 | 327.2799 |
| 1074729600000 | 327.37 |
| 1074816000000 | 326.83 |
| 1075075200000 | 325.92 |
| 1075161600000 | 326.41 |
| 1075248000000 | 328.02 |
| 1075334400000 | 325.56 |
| 1075420800000 | 323.99 |
| 1075680000000 | 324.51 |
| 1075766400000 | 323.72 |
| 1075852800000 | 322.79 |
| 1075939200000 | 322.33 |
| 1076025600000 | 324.08 |
| 1076284800000 | 328.2 |
| 1076371200000 | 328.37 |
| 1076457600000 | 329.1 |
| 1076544000000 | 328.76 |
| 1076630400000 | 328.13 |
| 1076889600000 | 329.1 |
| 1076976000000 | 332.04 |
| 1077062400000 | 332.15 |
| 1077148800000 | 336.45 |
| 1077235200000 | 334.46 |
| 1077494400000 | 335.06 |
| 1077580800000 | 331.75 |
| 1077667200000 | 333.5 |
| 1077753600000 | 333.91 |
| 1077840000000 | 333.77 |
| 1078099200000 | 337.27 |
| 1078185600000 | 339.2799 |
| 1078272000000 | 338.3399 |
| 1078358400000 | 340.08 |
| 1078444800000 | 338.77 |
| 1078704000000 | 340.06 |
| 1078790400000 | 336.5299 |
| 1078876800000 | 335.88 |
| 1078963200000 | 326.91 |
| 1079049600000 | 327.82 |
| 1079308800000 | 321.64 |
| 1079395200000 | 323.22 |
| 1079481600000 | 328.5299 |
| 1079568000000 | 323.4 |
| 1079654400000 | 324.89 |
| 1079913600000 | 318.66 |
| 1080000000000 | 319.75 |
| 1080086400000 | 319.11 |
| 1080172800000 | 323.23 |
| 1080259200000 | 323.93 |
| 1080518400000 | 327.52 |
| 1080604800000 | 327.44 |
| 1080691200000 | 326.79 |
| 1080777600000 | 330.61 |
| 1080864000000 | 336.17 |
| 1081123200000 | 338.47 |
| 1081209600000 | 336.83 |
| 1081296000000 | 336.29 |
| 1081382400000 | 337.89 |
| 1081814400000 | 340.83 |
| 1081900800000 | 335.67 |
| 1081987200000 | 335.42 |
| 1082073600000 | 337.43 |
| 1082332800000 | 338.18 |
| 1082419200000 | 340.54 |
| 1082505600000 | 337.22 |
| 1082592000000 | 339.19 |
| 1082678400000 | 340.68 |
| 1082937600000 | 342.04 |
| 1083024000000 | 341.88 |
| 1083110400000 | 337.22 |
| 1083196800000 | 334.41 |
| 1083283200000 | 331.47 |
| 1083542400000 | 333.51 |
| 1083628800000 | 334.8399 |
| 1083715200000 | 336.3399 |
| 1083801600000 | 331.96 |
| 1083888000000 | 332.22 |
| 1084147200000 | 323.4 |
| 1084233600000 | 326.97 |
| 1084320000000 | 323.81 |
| 1084406400000 | 327.14 |
| 1084492800000 | 325.2 |
| 1084752000000 | 320.45 |
| 1084838400000 | 322.9 |
| 1084924800000 | 328.44 |
| 1085011200000 | 326.38 |
| 1085097600000 | 326.14 |
| 1085356800000 | 328.29 |
| 1085443200000 | 326.5 |
| 1085529600000 | 329.45 |
| 1085616000000 | 331.16 |
| 1085702400000 | 330.15 |
| 1085961600000 | 330.75 |
| 1086048000000 | 328.55 |
| 1086134400000 | 329.93 |
| 1086220800000 | 331.16 |
| 1086307200000 | 333.56 |
| 1086566400000 | 335.85 |
| 1086652800000 | 336.77 |
| 1086739200000 | 337 |
| 1086825600000 | 337.52 |
| 1086912000000 | 337.21 |
| 1087171200000 | 332.39 |
| 1087257600000 | 334.89 |
| 1087344000000 | 338.27 |
| 1087430400000 | 338.79 |
| 1087516800000 | 339.17 |
| 1087776000000 | 338.92 |
| 1087862400000 | 335.41 |
| 1087948800000 | 336.6 |
| 1088035200000 | 338.01 |
| 1088121600000 | 338.05 |
| 1088380800000 | 340.22 |
| 1088467200000 | 338.66 |
| 1088553600000 | 336.45 |
| 1088640000000 | 335.42 |
| 1088726400000 | 333.13 |
| 1088985600000 | 332.93 |
| 1089072000000 | 331.23 |
| 1089158400000 | 330.81 |
| 1089244800000 | 331.8 |
| 1089331200000 | 331.64 |
| 1089590400000 | 330.27 |
| 1089676800000 | 330.79 |
| 1089763200000 | 330.14 |
| 1089849600000 | 326.75 |
| 1089936000000 | 327.48 |
| 1090195200000 | 325.82 |
| 1090281600000 | 326.37 |
| 1090368000000 | 329.5899 |
| 1090454400000 | 324.55 |
| 1090540800000 | 325.39 |
| 1090800000000 | 322.47 |
| 1090886400000 | 325.2 |
| 1090972800000 | 326.3 |
| 1091059200000 | 330 |
| 1091145600000 | 330.52 |
| 1091404800000 | 330.18 |
| 1091491200000 | 331.17 |
| 1091577600000 | 328.65 |
| 1091664000000 | 329.2 |
| 1091750400000 | 321.81 |
| 1092009600000 | 319.07 |
| 1092096000000 | 321.0299 |
| 1092182400000 | 319.15 |
| 1092268800000 | 318.58 |
| 1092355200000 | 317.49 |
| 1092614400000 | 320.54 |
| 1092700800000 | 320.99 |
| 1092787200000 | 321.3399 |
| 1092873600000 | 322.04 |
| 1092960000000 | 321.24 |
| 1093219200000 | 325.55 |
| 1093305600000 | 325.15 |
| 1093392000000 | 326.18 |
| 1093478400000 | 328.82 |
| 1093564800000 | 331.3399 |
| 1093824000000 | 330.8399 |
| 1093910400000 | 327.67 |
| 1093996800000 | 329.92 |
| 1094083200000 | 331.17 |
| 1094169600000 | 333.76 |
| 1094428800000 | 334.94 |
| 1094515200000 | 334.77 |
| 1094601600000 | 334.71 |
| 1094688000000 | 332.66 |
| 1094774400000 | 333.8 |
| 1095033600000 | 336.67 |
| 1095120000000 | 335.52 |
| 1095206400000 | 334.94 |
| 1095292800000 | 336.41 |
| 1095379200000 | 338.33 |
| 1095638400000 | 337.12 |
| 1095724800000 | 338.69 |
| 1095811200000 | 336.81 |
| 1095897600000 | 334.31 |
| 1095984000000 | 335.32 |
| 1096243200000 | 333.13 |
| 1096329600000 | 334.73 |
| 1096416000000 | 335.93 |
| 1096502400000 | 333.68 |
| 1096588800000 | 339.45 |
| 1096848000000 | 342.72 |
| 1096934400000 | 343.02 |
| 1097020800000 | 342.76 |
| 1097107200000 | 342.71 |
| 1097193600000 | 341.19 |
| 1097452800000 | 341.01 |
| 1097539200000 | 338.38 |
| 1097625600000 | 339.17 |
| 1097712000000 | 336.88 |
| 1097798400000 | 336.21 |
| 1098057600000 | 335.2 |
| 1098144000000 | 338.4 |
| 1098230400000 | 335.0899 |
| 1098316800000 | 337.07 |
| 1098403200000 | 336.79 |
| 1098662400000 | 331.3 |
| 1098748800000 | 332.27 |
| 1098835200000 | 336.26 |
| 1098921600000 | 338.3399 |
| 1099008000000 | 337.44 |
| 1099267200000 | 340.23 |
| 1099353600000 | 343.36 |
| 1099440000000 | 344.58 |
| 1099526400000 | 343.55 |
| 1099612800000 | 345.43 |
| 1099872000000 | 345.01 |
| 1099958400000 | 344.9 |
| 1100044800000 | 345.75 |
| 1100131200000 | 348.93 |
| 1100217600000 | 350.18 |
| 1100476800000 | 349.73 |
| 1100563200000 | 347.42 |
| 1100649600000 | 350.55 |
| 1100736000000 | 350.62 |
| 1100822400000 | 347.97 |
| 1101081600000 | 346.16 |
| 1101168000000 | 346.71 |
| 1101254400000 | 346.57 |
| 1101340800000 | 349.06 |
| 1101427200000 | 348.51 |
| 1101686400000 | 348.17 |
| 1101772800000 | 346.74 |
| 1101859200000 | 350.7 |
| 1101945600000 | 352.15 |
| 1102032000000 | 351.3399 |
| 1102291200000 | 349.66 |
| 1102377600000 | 350.93 |
| 1102464000000 | 350.2799 |
| 1102550400000 | 347.77 |
| 1102636800000 | 349.17 |
| 1102896000000 | 351.7799 |
| 1102982400000 | 352.17 |
| 1103068800000 | 352 |
| 1103155200000 | 353.29 |
| 1103241600000 | 350.5299 |
| 1103500800000 | 352.16 |
| 1103587200000 | 351.44 |
| 1103673600000 | 353.07 |
| 1103760000000 | 353.16 |
| 1103846400000 | 353.56 |
| 1104105600000 | 352.96 |
| 1104192000000 | 353.31 |
| 1104278400000 | 353.26 |
| 1104364800000 | 353.25 |
| 1104451200000 | 353.38 |
| 1104710400000 | 355.45 |
| 1104796800000 | 356.85 |
| 1104883200000 | 354.49 |
| 1104969600000 | 356.24 |
| 1105056000000 | 358.54 |
| 1105315200000 | 358.42 |
| 1105401600000 | 355.7799 |
| 1105488000000 | 353.06 |
| 1105574400000 | 354.38 |
| 1105660800000 | 356.15 |
| 1105920000000 | 357.62 |
| 1106006400000 | 357.98 |
| 1106092800000 | 358.64 |
| 1106179200000 | 357.17 |
| 1106265600000 | 356.8 |
| 1106524800000 | 356.62 |
| 1106611200000 | 358.95 |
| 1106697600000 | 359.0899 |
| 1106784000000 | 360.62 |
| 1106870400000 | 359.29 |
| 1107129600000 | 361.71 |
| 1107216000000 | 364.58 |
| 1107302400000 | 365.72 |
| 1107388800000 | 365.5299 |
| 1107475200000 | 369.01 |
| 1107734400000 | 370.99 |
| 1107820800000 | 371.66 |
| 1107907200000 | 371.25 |
| 1107993600000 | 370.87 |
| 1108080000000 | 374.25 |
| 1108339200000 | 374.8 |
| 1108425600000 | 376.29 |
| 1108512000000 | 374.21 |
| 1108598400000 | 374.62 |
| 1108684800000 | 375.14 |
| 1108944000000 | 374.64 |
| 1109030400000 | 371.95 |
| 1109116800000 | 370.07 |
| 1109203200000 | 369.86 |
| 1109289600000 | 374.0899 |
| 1109548800000 | 372.89 |
| 1109635200000 | 375.66 |
| 1109721600000 | 375.63 |
| 1109808000000 | 375.67 |
| 1109894400000 | 378.23 |
| 1110153600000 | 377.9 |
| 1110240000000 | 375.8399 |
| 1110326400000 | 373.8 |
| 1110412800000 | 370.7799 |
| 1110499200000 | 371.63 |
| 1110758400000 | 371.08 |
| 1110844800000 | 374.1 |
| 1110931200000 | 369.41 |
| 1111017600000 | 369.41 |
| 1111104000000 | 370.24 |
| 1111363200000 | 369.35 |
| 1111449600000 | 370.06 |
| 1111536000000 | 368.83 |
| 1111622400000 | 370.98 |
| 1112054400000 | 371.99 |
| 1112140800000 | 370.96 |
| 1112227200000 | 371.1 |
| 1112313600000 | 372.93 |
| 1112572800000 | 371.2799 |
| 1112659200000 | 374.41 |
| 1112745600000 | 375.99 |
| 1112832000000 | 377.2 |
| 1112918400000 | 378.12 |
| 1113177600000 | 377.4 |
| 1113264000000 | 376.13 |
| 1113350400000 | 377.93 |
| 1113436800000 | 377.07 |
| 1113523200000 | 371.25 |
| 1113782400000 | 364.9 |
| 1113868800000 | 367.41 |
| 1113955200000 | 365.66 |
| 1114041600000 | 365.15 |
| 1114128000000 | 368.15 |
| 1114387200000 | 369.87 |
| 1114473600000 | 368.56 |
| 1114560000000 | 363.8 |
| 1114646400000 | 363.51 |
| 1114732800000 | 364.27 |
| 1114992000000 | 365.54 |
| 1115078400000 | 367.15 |
| 1115164800000 | 369.16 |
| 1115251200000 | 371.32 |
| 1115337600000 | 373 |
| 1115596800000 | 371.75 |
| 1115683200000 | 369.0299 |
| 1115769600000 | 368.49 |
| 1115856000000 | 370.83 |
| 1115942400000 | 370.97 |
| 1116201600000 | 369.47 |
| 1116288000000 | 369.93 |
| 1116374400000 | 374.3399 |
| 1116460800000 | 376.19 |
| 1116547200000 | 376.5299 |
| 1116806400000 | 378.32 |
| 1116892800000 | 378.19 |
| 1116979200000 | 378.01 |
| 1117065600000 | 380.69 |
| 1117152000000 | 380.46 |
| 1117411200000 | 382.45 |
| 1117497600000 | 382.35 |
| 1117584000000 | 387.72 |
| 1117670400000 | 387.66 |
| 1117756800000 | 386.89 |
| 1118016000000 | 385.68 |
| 1118102400000 | 390.3 |
| 1118188800000 | 389.48 |
| 1118275200000 | 389.5899 |
| 1118361600000 | 391.95 |
| 1118620800000 | 393.52 |
| 1118707200000 | 394.06 |
| 1118793600000 | 392.52 |
| 1118880000000 | 394.69 |
| 1118966400000 | 395.21 |
| 1119225600000 | 395.2799 |
| 1119312000000 | 397.19 |
| 1119398400000 | 397.69 |
| 1119484800000 | 399.38 |
| 1119571200000 | 396.13 |
| 1119830400000 | 392.2799 |
| 1119916800000 | 395.62 |
| 1120003200000 | 396.82 |
| 1120089600000 | 395.58 |
| 1120176000000 | 398.74 |
| 1120435200000 | 399.73 |
| 1120521600000 | 398.86 |
| 1120608000000 | 401.2799 |
| 1120694400000 | 393.97 |
| 1120780800000 | 399.4 |
| 1121040000000 | 401.5299 |
| 1121126400000 | 400.01 |
| 1121212800000 | 402.3 |
| 1121299200000 | 404.14 |
| 1121385600000 | 403.41 |
| 1121644800000 | 402.46 |
| 1121731200000 | 404.05 |
| 1121817600000 | 403.19 |
| 1121904000000 | 403.7799 |
| 1121990400000 | 404.06 |
| 1122249600000 | 405.74 |
| 1122336000000 | 405.98 |
| 1122422400000 | 407.13 |
| 1122508800000 | 409.16 |
| 1122595200000 | 408.92 |
| 1122854400000 | 409.35 |
| 1122940800000 | 412.47 |
| 1123027200000 | 412.22 |
| 1123113600000 | 409.11 |
| 1123200000000 | 407.56 |
| 1123459200000 | 410.11 |
| 1123545600000 | 412.61 |
| 1123632000000 | 416.46 |
| 1123718400000 | 415.17 |
| 1123804800000 | 414.29 |
| 1124064000000 | 414.14 |
| 1124150400000 | 413.15 |
| 1124236800000 | 412.36 |
| 1124323200000 | 411.05 |
| 1124409600000 | 414.98 |
| 1124668800000 | 415.26 |
| 1124755200000 | 412.89 |
| 1124841600000 | 410.94 |
| 1124928000000 | 408.14 |
| 1125014400000 | 405.5 |
| 1125273600000 | 406.64 |
| 1125360000000 | 406.5299 |
| 1125446400000 | 409.82 |
| 1125532800000 | 412.73 |
| 1125619200000 | 412.54 |
| 1125878400000 | 414.87 |
| 1125964800000 | 418.32 |
| 1126051200000 | 419.98 |
| 1126137600000 | 419.58 |
| 1126224000000 | 420.88 |
| 1126483200000 | 421.84 |
| 1126569600000 | 418.92 |
| 1126656000000 | 420.4 |
| 1126742400000 | 420.5 |
| 1126828800000 | 423.03 |
| 1127088000000 | 424.07 |
| 1127174400000 | 424.55 |
| 1127260800000 | 420.21 |
| 1127347200000 | 418.7 |
| 1127433600000 | 420.68 |
| 1127692800000 | 425.76 |
| 1127779200000 | 424.42 |
| 1127865600000 | 428.08 |
| 1127952000000 | 426.63 |
| 1128038400000 | 428.19 |
| 1128297600000 | 431.57 |
| 1128384000000 | 432.81 |
| 1128470400000 | 428.39 |
| 1128556800000 | 422.5 |
| 1128643200000 | 420.55 |
| 1128902400000 | 421.73 |
| 1128988800000 | 422.7 |
| 1129075200000 | 419.69 |
| 1129161600000 | 415.39 |
| 1129248000000 | 416.07 |
| 1129507200000 | 415.95 |
| 1129593600000 | 415.13 |
| 1129680000000 | 407.98 |
| 1129766400000 | 409.85 |
| 1129852800000 | 408.01 |
| 1130112000000 | 412.87 |
| 1130198400000 | 411.65 |
| 1130284800000 | 413.31 |
| 1130371200000 | 407.8399 |
| 1130457600000 | 408.43 |
| 1130716800000 | 418.18 |
| 1130803200000 | 418.45 |
| 1130889600000 | 420.18 |
| 1130976000000 | 426.41 |
| 1131062400000 | 425.91 |
| 1131321600000 | 427.57 |
| 1131408000000 | 427.77 |
| 1131494400000 | 427.52 |
| 1131580800000 | 427.8 |
| 1131667200000 | 432.31 |
| 1131926400000 | 432.41 |
| 1132012800000 | 431.12 |
| 1132099200000 | 427.89 |
| 1132185600000 | 429.75 |
| 1132272000000 | 432.41 |
| 1132531200000 | 433.65 |
| 1132617600000 | 434 |
| 1132704000000 | 436.03 |
| 1132790400000 | 435.04 |
| 1132876800000 | 436.31 |
| 1133136000000 | 433.38 |
| 1133222400000 | 434.35 |
| 1133308800000 | 432.27 |
| 1133395200000 | 439.25 |
| 1133481600000 | 442.67 |
| 1133740800000 | 440.96 |
| 1133827200000 | 443.29 |
| 1133913600000 | 442.86 |
| 1134000000000 | 443.06 |
| 1134086400000 | 442.97 |
| 1134345600000 | 442.89 |
| 1134432000000 | 443.48 |
| 1134518400000 | 442.2 |
| 1134604800000 | 441.29 |
| 1134691200000 | 444.39 |
| 1134950400000 | 443.86 |
| 1135036800000 | 445.51 |
| 1135123200000 | 447.82 |
| 1135209600000 | 446.92 |
| 1135296000000 | 447.13 |
| 1135641600000 | 448.35 |
| 1135728000000 | 447.76 |
| 1135814400000 | 450.3 |
| 1135900800000 | 447.66 |
| 1136160000000 | 449.37 |
| 1136246400000 | 452.05 |
| 1136332800000 | 456.54 |
| 1136419200000 | 454.95 |
| 1136505600000 | 457.93 |
| 1136764800000 | 458.82 |
| 1136851200000 | 455.94 |
| 1136937600000 | 458.61 |
| 1137024000000 | 460.27 |
| 1137110400000 | 457.66 |
| 1137369600000 | 458.68 |
| 1137456000000 | 455.31 |
| 1137542400000 | 451.4 |
| 1137628800000 | 454.07 |
| 1137715200000 | 451.33 |
| 1137974400000 | 450.24 |
| 1138060800000 | 449.23 |
| 1138147200000 | 454.27 |
| 1138233600000 | 458.69 |
| 1138320000000 | 464.07 |
| 1138579200000 | 463.86 |
| 1138665600000 | 463.83 |
| 1138752000000 | 468.84 |
| 1138838400000 | 464.62 |
| 1138924800000 | 464.92 |
| 1139184000000 | 465.44 |
| 1139270400000 | 463.95 |
| 1139356800000 | 463.34 |
| 1139443200000 | 468.73 |
| 1139529600000 | 466.98 |
| 1139788800000 | 469.31 |
| 1139875200000 | 468.48 |
| 1139961600000 | 469.14 |
| 1140048000000 | 471.79 |
| 1140134400000 | 473.19 |
| 1140393600000 | 474.31 |
| 1140480000000 | 475.89 |
| 1140566400000 | 478.83 |
| 1140652800000 | 477.97 |
| 1140739200000 | 479.47 |
| 1140998400000 | 480.91 |
| 1141084800000 | 474.26 |
| 1141171200000 | 478.59 |
| 1141257600000 | 474.32 |
| 1141344000000 | 474.18 |
| 1141603200000 | 476.81 |
| 1141689600000 | 474.13 |
| 1141776000000 | 470.92 |
| 1141862400000 | 474.68 |
| 1141948800000 | 478.44 |
| 1142208000000 | 482.08 |
| 1142294400000 | 483.03 |
| 1142380800000 | 484.3 |
| 1142467200000 | 484.52 |
| 1142553600000 | 484.91 |
| 1142812800000 | 485.95 |
| 1142899200000 | 486.47 |
| 1142985600000 | 488.16 |
| 1143072000000 | 487.8 |
| 1143158400000 | 490.26 |
| 1143417600000 | 486.45 |
| 1143504000000 | 483.55 |
| 1143590400000 | 484.72 |
| 1143676800000 | 488.58 |
| 1143763200000 | 485.52 |
| 1144022400000 | 489.55 |
| 1144108800000 | 487.16 |
| 1144195200000 | 489.02 |
| 1144281600000 | 490.26 |
| 1144368000000 | 488.06 |
| 1144627200000 | 490.47 |
| 1144713600000 | 484.83 |
| 1144800000000 | 484.01 |
| 1144886400000 | 486 |
| 1145318400000 | 485.62 |
| 1145404800000 | 491.33 |
| 1145491200000 | 492.72 |
| 1145577600000 | 496.2 |
| 1145836800000 | 493.78 |
| 1145923200000 | 493.47 |
| 1146009600000 | 494.62 |
| 1146096000000 | 491.99 |
| 1146182400000 | 490.11 |
| 1146441600000 | 491.34 |
| 1146528000000 | 495.32 |
| 1146614400000 | 491.55 |
| 1146700800000 | 494.17 |
| 1146787200000 | 499.3 |
| 1147046400000 | 499.77 |
| 1147132800000 | 501.96 |
| 1147219200000 | 499.7 |
| 1147305600000 | 498.08 |
| 1147392000000 | 487.88 |
| 1147651200000 | 480.78 |
| 1147737600000 | 481.58 |
| 1147824000000 | 468.3 |
| 1147910400000 | 466.34 |
| 1147996800000 | 466.56 |
| 1148256000000 | 453.5 |
| 1148342400000 | 465.07 |
| 1148428800000 | 458.63 |
| 1148515200000 | 464.29 |
| 1148601600000 | 473.47 |
| 1148860800000 | 473.22 |
| 1148947200000 | 462.9 |
| 1149033600000 | 467.53 |
| 1149120000000 | 469.37 |
| 1149206400000 | 470.76 |
| 1149465600000 | 467.81 |
| 1149552000000 | 458.58 |
| 1149638400000 | 461.49 |
| 1149724800000 | 449.15 |
| 1149811200000 | 456.74 |
| 1150070400000 | 453.14 |
| 1150156800000 | 443.02 |
| 1150243200000 | 443.92 |
| 1150329600000 | 454.73 |
| 1150416000000 | 451.72 |
| 1150675200000 | 455.18 |
| 1150761600000 | 457.59 |
| 1150848000000 | 457.71 |
| 1150934400000 | 459.58 |
| 1151020800000 | 460.24 |
| 1151280000000 | 458.96 |
| 1151366400000 | 455.87 |
| 1151452800000 | 456.7 |
| 1151539200000 | 464.81 |
| 1151625600000 | 471.33 |
| 1151884800000 | 473.69 |
| 1151971200000 | 474.71 |
| 1152057600000 | 469.09 |
| 1152144000000 | 473.45 |
| 1152230400000 | 472.58 |
| 1152489600000 | 474.19 |
| 1152576000000 | 469.84 |
| 1152662400000 | 471.1 |
| 1152748800000 | 464.24 |
| 1152835200000 | 458.42 |
| 1153094400000 | 456.54 |
| 1153180800000 | 455.69 |
| 1153267200000 | 465.97 |
| 1153353600000 | 467 |
| 1153440000000 | 462.7 |
| 1153699200000 | 471.31 |
| 1153785600000 | 471.85 |
| 1153872000000 | 473.83 |
| 1153958400000 | 478.62 |
| 1154044800000 | 481.5 |
| 1154304000000 | 479.63 |
| 1154390400000 | 476.02 |
| 1154476800000 | 481.06 |
| 1154563200000 | 477.12 |
| 1154649600000 | 482.65 |
| 1154908800000 | 477.28 |
| 1154995200000 | 477.6 |
| 1155081600000 | 481.16 |
| 1155168000000 | 477.37 |
| 1155254400000 | 478.08 |
| 1155513600000 | 482.39 |
| 1155600000000 | 486.46 |
| 1155686400000 | 488.82 |
| 1155772800000 | 489.42 |
| 1155859200000 | 488.15 |
| 1156118400000 | 487.73 |
| 1156204800000 | 489.25 |
| 1156291200000 | 487.05 |
| 1156377600000 | 488.37 |
| 1156464000000 | 488.9 |
| 1156723200000 | 490.93 |
| 1156809600000 | 492.12 |
| 1156896000000 | 494.95 |
| 1156982400000 | 493.79 |
| 1157068800000 | 496.31 |
| 1157328000000 | 498.33 |
| 1157414400000 | 496.64 |
| 1157500800000 | 491.29 |
| 1157587200000 | 486.7 |
| 1157673600000 | 488.69 |
| 1157932800000 | 486.04 |
| 1158019200000 | 492.29 |
| 1158105600000 | 493.85 |
| 1158192000000 | 493.86 |
| 1158278400000 | 495.37 |
| 1158537600000 | 495.56 |
| 1158624000000 | 492.85 |
| 1158710400000 | 498.17 |
| 1158796800000 | 500.33 |
| 1158883200000 | 494.6 |
| 1159142400000 | 494.33 |
| 1159228800000 | 501.1 |
| 1159315200000 | 503.9 |
| 1159401600000 | 504.27 |
| 1159488000000 | 503.97 |
| 1159747200000 | 503.91 |
| 1159833600000 | 502.63 |
| 1159920000000 | 506.35 |
| 1160006400000 | 509.27 |
| 1160092800000 | 510.11 |
| 1160352000000 | 510.69 |
| 1160438400000 | 514.14 |
| 1160524800000 | 514.63 |
| 1160611200000 | 518.84 |
| 1160697600000 | 520.27 |
| 1160956800000 | 521.3099 |
| 1161043200000 | 515.67 |
| 1161129600000 | 520.61 |
| 1161216000000 | 520.6 |
| 1161302400000 | 522.2 |
| 1161561600000 | 524.03 |
| 1161648000000 | 524.13 |
| 1161734400000 | 525.77 |
| 1161820800000 | 524.96 |
| 1161907200000 | 523.61 |
| 1162166400000 | 521.95 |
| 1162252800000 | 521.84 |
| 1162339200000 | 523.91 |
| 1162425600000 | 521.83 |
| 1162512000000 | 523.5599 |
| 1162771200000 | 529.38 |
| 1162857600000 | 531.7 |
| 1162944000000 | 531.47 |
| 1163030400000 | 530.53 |
| 1163116800000 | 529.95 |
| 1163376000000 | 531.0599 |
| 1163462400000 | 529.6 |
| 1163548800000 | 532.61 |
| 1163635200000 | 533.8 |
| 1163721600000 | 529.78 |
| 1163980800000 | 531.67 |
| 1164067200000 | 532.41 |
| 1164153600000 | 532.07 |
| 1164240000000 | 530.79 |
| 1164326400000 | 526.79 |
| 1164585600000 | 518.83 |
| 1164672000000 | 517.26 |
| 1164758400000 | 524.26 |
| 1164844800000 | 520.64 |
| 1164931200000 | 517 |
| 1165190400000 | 520.37 |
| 1165276800000 | 523.8 |
| 1165363200000 | 524.02 |
| 1165449600000 | 526.98 |
| 1165536000000 | 527.4299 |
| 1165795200000 | 530.53 |
| 1165881600000 | 532.42 |
| 1165968000000 | 535.83 |
| 1166054400000 | 539.07 |
| 1166140800000 | 542 |
| 1166400000000 | 541.6799 |
| 1166486400000 | 538.04 |
| 1166572800000 | 539.65 |
| 1166659200000 | 539.07 |
| 1166745600000 | 536.54 |
| 1167177600000 | 542.12 |
| 1167264000000 | 542.34 |
| 1167350400000 | 540.76 |
| 1167696000000 | 547.62 |
| 1167782400000 | 547.61 |
| 1167868800000 | 546.01 |
| 1167955200000 | 541.45 |
| 1168214400000 | 541.01 |
| 1168300800000 | 542.24 |
| 1168387200000 | 538.77 |
| 1168473600000 | 548.0599 |
| 1168560000000 | 550.66 |
| 1168819200000 | 554.08 |
| 1168905600000 | 550.91 |
| 1168992000000 | 550.52 |
| 1169078400000 | 550.3099 |
| 1169164800000 | 554.24 |
| 1169424000000 | 552.13 |
| 1169510400000 | 551.85 |
| 1169596800000 | 556.92 |
| 1169683200000 | 555.2 |
| 1169769600000 | 551.59 |
| 1170028800000 | 553.02 |
| 1170115200000 | 554.89 |
| 1170201600000 | 552.11 |
| 1170288000000 | 558.42 |
| 1170374400000 | 561.4299 |
| 1170633600000 | 561.8 |
| 1170720000000 | 563.73 |
| 1170806400000 | 565.53 |
| 1170892800000 | 560.61 |
| 1170979200000 | 563.48 |
| 1171238400000 | 560.25 |
| 1171324800000 | 561.24 |
| 1171411200000 | 565.76 |
| 1171497600000 | 565.14 |
| 1171584000000 | 564.4299 |
| 1171843200000 | 566.48 |
| 1171929600000 | 564.7 |
| 1172016000000 | 561.09 |
| 1172102400000 | 562.9299 |
| 1172188800000 | 564.15 |
| 1172448000000 | 566.58 |
| 1172534400000 | 549.38 |
| 1172620800000 | 541.26 |
| 1172707200000 | 536.45 |
| 1172793600000 | 534.79 |
| 1173052800000 | 528.45 |
| 1173139200000 | 533.34 |
| 1173225600000 | 537.0599 |
| 1173312000000 | 544.42 |
| 1173398400000 | 545.73 |
| 1173657600000 | 542.96 |
| 1173744000000 | 537.13 |
| 1173830400000 | 523.09 |
| 1173916800000 | 533.62 |
| 1174003200000 | 533.73 |
| 1174262400000 | 541.66 |
| 1174348800000 | 545.86 |
| 1174435200000 | 548.39 |
| 1174521600000 | 556.5 |
| 1174608000000 | 559.15 |
| 1174867200000 | 554.5 |
| 1174953600000 | 553.92 |
| 1175040000000 | 550.54 |
| 1175126400000 | 556.84 |
| 1175212800000 | 556.82 |
| 1175472000000 | 558.79 |
| 1175558400000 | 564.69 |
| 1175644800000 | 565.53 |
| 1175731200000 | 566.1 |
| 1176163200000 | 569.5599 |
| 1176249600000 | 569.17 |
| 1176336000000 | 567.15 |
| 1176422400000 | 570.97 |
| 1176681600000 | 577.58 |
| 1176768000000 | 577.83 |
| 1176854400000 | 575 |
| 1176940800000 | 573.05 |
| 1177027200000 | 580.38 |
| 1177286400000 | 579.9 |
| 1177372800000 | 574.76 |
| 1177459200000 | 578.84 |
| 1177545600000 | 579.95 |
| 1177632000000 | 576.78 |
| 1177891200000 | 578.23 |
| 1177977600000 | 578 |
| 1178064000000 | 581.04 |
| 1178150400000 | 582.8099 |
| 1178236800000 | 587.8 |
| 1178496000000 | 588.13 |
| 1178582400000 | 583.52 |
| 1178668800000 | 585.02 |
| 1178755200000 | 580.89 |
| 1178841600000 | 584.03 |
| 1179100800000 | 582.86 |
| 1179187200000 | 584.9 |
| 1179273600000 | 584.03 |
| 1179360000000 | 585.58 |
| 1179446400000 | 591.05 |
| 1179705600000 | 590.97 |
| 1179792000000 | 591.02 |
| 1179878400000 | 595.65 |
| 1179964800000 | 591.59 |
| 1180051200000 | 591.74 |
| 1180310400000 | 592.63 |
| 1180396800000 | 593.15 |
| 1180483200000 | 592.15 |
| 1180569600000 | 596.82 |
| 1180656000000 | 602.25 |
| 1180915200000 | 600.35 |
| 1181001600000 | 596.76 |
| 1181088000000 | 587.3 |
| 1181174400000 | 580.59 |
| 1181260800000 | 580.04 |
| 1181520000000 | 585.77 |
| 1181606400000 | 582.65 |
| 1181692800000 | 584.82 |
| 1181779200000 | 593.96 |
| 1181865600000 | 601.46 |
| 1182124800000 | 599.55 |
| 1182211200000 | 597.37 |
| 1182297600000 | 599.55 |
| 1182384000000 | 593.35 |
| 1182470400000 | 591.42 |
| 1182729600000 | 590.7 |
| 1182816000000 | 587.0599 |
| 1182902400000 | 584.4 |
| 1182988800000 | 590.3099 |
| 1183075200000 | 593.48 |
| 1183334400000 | 591.35 |
| 1183420800000 | 596.59 |
| 1183507200000 | 599.35 |
| 1183593600000 | 595.5 |
| 1183680000000 | 599.04 |
| 1183939200000 | 600.94 |
| 1184025600000 | 594.19 |
| 1184112000000 | 592.27 |
| 1184198400000 | 599.24 |
| 1184284800000 | 601.78 |
| 1184544000000 | 602.83 |
| 1184630400000 | 599.9299 |
| 1184716800000 | 592.95 |
| 1184803200000 | 598.67 |
| 1184889600000 | 592.11 |
| 1185148800000 | 595.73 |
| 1185235200000 | 586.61 |
| 1185321600000 | 581.44 |
| 1185408000000 | 564.92 |
| 1185494400000 | 562.13 |
| 1185753600000 | 561.13 |
| 1185840000000 | 573.34 |
| 1185926400000 | 564.69 |
| 1186012800000 | 568.87 |
| 1186099200000 | 561.48 |
| 1186358400000 | 556.36 |
| 1186444800000 | 563.88 |
| 1186531200000 | 575.51 |
| 1186617600000 | 565.36 |
| 1186704000000 | 548.07 |
| 1186963200000 | 560.36 |
| 1187049600000 | 553.45 |
| 1187136000000 | 552.36 |
| 1187222400000 | 532.72 |
| 1187308800000 | 544.23 |
| 1187568000000 | 547.78 |
| 1187654400000 | 547.86 |
| 1187740800000 | 557.5 |
| 1187827200000 | 558.58 |
| 1187913600000 | 560.38 |
| 1188172800000 | 561.24 |
| 1188259200000 | 551.51 |
| 1188345600000 | 554.78 |
| 1188432000000 | 561.11 |
| 1188518400000 | 568.6 |
| 1188777600000 | 570.2 |
| 1188864000000 | 573.94 |
| 1188950400000 | 563.69 |
| 1189036800000 | 565.47 |
| 1189123200000 | 552.97 |
| 1189382400000 | 547.91 |
| 1189468800000 | 557.26 |
| 1189555200000 | 558.63 |
| 1189641600000 | 563.15 |
| 1189728000000 | 556.4 |
| 1189987200000 | 548.02 |
| 1190073600000 | 556.33 |
| 1190160000000 | 571.33 |
| 1190246400000 | 567.42 |
| 1190332800000 | 570.13 |
| 1190592000000 | 569.84 |
| 1190678400000 | 563.57 |
| 1190764800000 | 567.57 |
| 1190851200000 | 572.01 |
| 1190937600000 | 571.85 |
| 1191196800000 | 576.4 |
| 1191283200000 | 579.3 |
| 1191369600000 | 580.59 |
| 1191456000000 | 581.49 |
| 1191542400000 | 585.66 |
| 1191801600000 | 584.04 |
| 1191888000000 | 587.03 |
| 1191974400000 | 587.72 |
| 1192060800000 | 591.0599 |
| 1192147200000 | 591.35 |
| 1192406400000 | 585.8 |
| 1192492800000 | 581.39 |
| 1192579200000 | 585.34 |
| 1192665600000 | 580.41 |
| 1192752000000 | 576.64 |
| 1193011200000 | 569.08 |
| 1193097600000 | 575.08 |
| 1193184000000 | 571.6 |
| 1193270400000 | 578.23 |
| 1193356800000 | 581.45 |
| 1193616000000 | 585.46 |
| 1193702400000 | 582.88 |
| 1193788800000 | 588.38 |
| 1193875200000 | 579.55 |
| 1193961600000 | 575.58 |
| 1194220800000 | 571.64 |
| 1194307200000 | 573.64 |
| 1194393600000 | 569.17 |
| 1194480000000 | 565.99 |
| 1194566400000 | 557.03 |
| 1194825600000 | 557.21 |
| 1194912000000 | 558.47 |
| 1194998400000 | 561.54 |
| 1195084800000 | 554.51 |
| 1195171200000 | 549.94 |
| 1195430400000 | 537.86 |
| 1195516800000 | 543.85 |
| 1195603200000 | 529.78 |
| 1195689600000 | 533.85 |
| 1195776000000 | 542.76 |
| 1196035200000 | 539.79 |
| 1196121600000 | 537.51 |
| 1196208000000 | 552.49 |
| 1196294400000 | 554.97 |
| 1196380800000 | 562.03 |
| 1196640000000 | 559.69 |
| 1196726400000 | 551.39 |
| 1196812800000 | 560.95 |
| 1196899200000 | 561.36 |
| 1196985600000 | 565.92 |
| 1197244800000 | 569.23 |
| 1197331200000 | 566.94 |
| 1197417600000 | 568.78 |
| 1197504000000 | 554.91 |
| 1197590400000 | 557.39 |
| 1197849600000 | 547.67 |
| 1197936000000 | 547.0599 |
| 1198022400000 | 544.53 |
| 1198108800000 | 545.62 |
| 1198195200000 | 553.25 |
| 1198454400000 | 553.78 |
| 1198713600000 | 554.21 |
| 1198800000000 | 553.16 |
| 1199059200000 | 553.54 |
| 1199232000000 | 546.66 |
| 1199318400000 | 544.94 |
| 1199404800000 | 534.39 |
| 1199664000000 | 533.29 |
| 1199750400000 | 536.57 |
| 1199836800000 | 529.51 |
| 1199923200000 | 524.4 |
| 1200009600000 | 521.85 |
| 1200268800000 | 523.51 |
| 1200355200000 | 510.11 |
| 1200441600000 | 505.31 |
| 1200528000000 | 502.77 |
| 1200614400000 | 497.38 |
| 1200873600000 | 468.92 |
| 1200960000000 | 479.22 |
| 1201046400000 | 464.78 |
| 1201132800000 | 489.15 |
| 1201219200000 | 489.47 |
| 1201478400000 | 484.11 |
| 1201564800000 | 492.64 |
| 1201651200000 | 489.44 |
| 1201737600000 | 489.4 |
| 1201824000000 | 498.95 |
| 1202083200000 | 500.03 |
| 1202169600000 | 484.24 |
| 1202256000000 | 486.88 |
| 1202342400000 | 477.43 |
| 1202428800000 | 479.51 |
| 1202688000000 | 475.08 |
| 1202774400000 | 490.95 |
| 1202860800000 | 491.46 |
| 1202947200000 | 492 |
| 1203033600000 | 482.42 |
| 1203292800000 | 491.8 |
| 1203379200000 | 492.77 |
| 1203465600000 | 487.15 |
| 1203552000000 | 490.34 |
| 1203638400000 | 486.46 |
| 1203897600000 | 494.7 |
| 1203984000000 | 501.86 |
| 1204070400000 | 501.02 |
| 1204156800000 | 491.8 |
| 1204243200000 | 485.27 |
| 1204502400000 | 478.44 |
| 1204588800000 | 472.06 |
| 1204675200000 | 480.99 |
| 1204761600000 | 474.61 |
| 1204848000000 | 469.49 |
| 1205107200000 | 463.66 |
| 1205193600000 | 469.24 |
| 1205280000000 | 475.06 |
| 1205366400000 | 468.63 |
| 1205452800000 | 463.91 |
| 1205712000000 | 442.73 |
| 1205798400000 | 458.45 |
| 1205884800000 | 454.02 |
| 1205971200000 | 453.04 |
| 1206403200000 | 468.01 |
| 1206489600000 | 465.05 |
| 1206576000000 | 470.82 |
| 1206662400000 | 468.31 |
| 1206921600000 | 467.22 |
| 1207008000000 | 482.73 |
| 1207094400000 | 488.27 |
| 1207180800000 | 485.74 |
| 1207267200000 | 487.63 |
| 1207526400000 | 492.04 |
| 1207612800000 | 487.13 |
| 1207699200000 | 483.85 |
| 1207785600000 | 482.18 |
| 1207872000000 | 475.3 |
| 1208131200000 | 471.51 |
| 1208217600000 | 473.58 |
| 1208304000000 | 482.15 |
| 1208390400000 | 479.49 |
| 1208476800000 | 491.24 |
| 1208736000000 | 485.64 |
| 1208822400000 | 483.4 |
| 1208908800000 | 486.58 |
| 1208995200000 | 487.28 |
| 1209081600000 | 493.83 |
| 1209340800000 | 496.96 |
| 1209427200000 | 492.43 |
| 1209513600000 | 496.36 |
| 1209600000000 | 497.13 |
| 1209686400000 | 506.33 |
| 1209945600000 | 504.94 |
| 1210032000000 | 502.56 |
| 1210118400000 | 506.83 |
| 1210204800000 | 506.74 |
| 1210291200000 | 500.43 |
| 1210550400000 | 502.18 |
| 1210636800000 | 501.74 |
| 1210723200000 | 504.49 |
| 1210809600000 | 506.42 |
| 1210896000000 | 509.08 |
| 1211155200000 | 514.51 |
| 1211241600000 | 504.05 |
| 1211328000000 | 500.04 |
| 1211414400000 | 502.26 |
| 1211500800000 | 493.96 |
| 1211760000000 | 492.99 |
| 1211846400000 | 491.38 |
| 1211932800000 | 496.07 |
| 1212019200000 | 497.41 |
| 1212105600000 | 499.47 |
| 1212364800000 | 493.77 |
| 1212451200000 | 497.86 |
| 1212537600000 | 492.13 |
| 1212624000000 | 491.43 |
| 1212710400000 | 481.62 |
| 1212969600000 | 479.17 |
| 1213056000000 | 475.91 |
| 1213142400000 | 467.83 |
| 1213228800000 | 472.06 |
| 1213315200000 | 474.58 |
| 1213574400000 | 473.37 |
| 1213660800000 | 475.63 |
| 1213747200000 | 468.52 |
| 1213833600000 | 466.2 |
| 1213920000000 | 458.18 |
| 1214179200000 | 457.87 |
| 1214265600000 | 454.34 |
| 1214352000000 | 459.94 |
| 1214438400000 | 448.11 |
| 1214524800000 | 446.35 |
| 1214784000000 | 449.55 |
| 1214870400000 | 439.71 |
| 1214956800000 | 436.15 |
| 1215043200000 | 439.87 |
| 1215129600000 | 434.34 |
| 1215388800000 | 440.03 |
| 1215475200000 | 433.5 |
| 1215561600000 | 441.22 |
| 1215648000000 | 432.03 |
| 1215734400000 | 420.25 |
| 1215993600000 | 423.52 |
| 1216080000000 | 414.27 |
| 1216166400000 | 417.39 |
| 1216252800000 | 429.46 |
| 1216339200000 | 436.34 |
| 1216598400000 | 438.94 |
| 1216684800000 | 436.67 |
| 1216771200000 | 445.81 |
| 1216857600000 | 438.73 |
| 1216944000000 | 438.01 |
| 1217203200000 | 433.31 |
| 1217289600000 | 434.74 |
| 1217376000000 | 441.6 |
| 1217462400000 | 441.22 |
| 1217548800000 | 435.85 |
| 1217808000000 | 431.72 |
| 1217894400000 | 443.26 |
| 1217980800000 | 447.67 |
| 1218067200000 | 446.47 |
| 1218153600000 | 450.22 |
| 1218412800000 | 456.1 |
| 1218499200000 | 454.2 |
| 1218585600000 | 442.9 |
| 1218672000000 | 445.3 |
| 1218758400000 | 447.38 |
| 1219017600000 | 446.92 |
| 1219104000000 | 435.64 |
| 1219190400000 | 437.67 |
| 1219276800000 | 434.06 |
| 1219363200000 | 442.45 |
| 1219622400000 | 439.84 |
| 1219708800000 | 440.76 |
| 1219795200000 | 441.57 |
| 1219881600000 | 447.76 |
| 1219968000000 | 449.27 |
| 1220227200000 | 447.72 |
| 1220313600000 | 452.25 |
| 1220400000000 | 445.37 |
| 1220486400000 | 433.84 |
| 1220572800000 | 424.57 |
| 1220832000000 | 438.77 |
| 1220918400000 | 436.12 |
| 1221004800000 | 432.69 |
| 1221091200000 | 430.06 |
| 1221177600000 | 437.46 |
| 1221436800000 | 422.32 |
| 1221523200000 | 411.17 |
| 1221609600000 | 402.63 |
| 1221696000000 | 400.64 |
| 1221782400000 | 434.05 |
| 1222041600000 | 425.06 |
| 1222128000000 | 417.19 |
| 1222214400000 | 414.68 |
| 1222300800000 | 423.03 |
| 1222387200000 | 415.0899 |
| 1222646400000 | 392.46 |
| 1222732800000 | 399.68 |
| 1222819200000 | 402.35 |
| 1222905600000 | 396.88 |
| 1222992000000 | 408.0899 |
| 1223251200000 | 376.99 |
| 1223337600000 | 375.77 |
| 1223424000000 | 353.33 |
| 1223510400000 | 346.26 |
| 1223596800000 | 320.3 |
| 1223856000000 | 351.91 |
| 1223942400000 | 362.61 |
| 1224028800000 | 339.14 |
| 1224115200000 | 322.32 |
| 1224201600000 | 334.61 |
| 1224460800000 | 346.71 |
| 1224547200000 | 344.98 |
| 1224633600000 | 327.32 |
| 1224720000000 | 325.99 |
| 1224806400000 | 310.52 |
| 1225065600000 | 304.63 |
| 1225152000000 | 311.5 |
| 1225238400000 | 333.89 |
| 1225324800000 | 337.8399 |
| 1225411200000 | 346.95 |
| 1225670400000 | 349.05 |
| 1225756800000 | 364.87 |
| 1225843200000 | 356.64 |
| 1225929600000 | 336.83 |
| 1226016000000 | 343.3 |
| 1226275200000 | 345.42 |
| 1226361600000 | 331.68 |
| 1226448000000 | 321.14 |
| 1226534400000 | 319.36 |
| 1226620800000 | 321.83 |
| 1226880000000 | 313.69 |
| 1226966400000 | 316.12 |
| 1227052800000 | 303.65 |
| 1227139200000 | 292.67 |
| 1227225600000 | 285.43 |
| 1227484800000 | 309.68 |
| 1227571200000 | 311.66 |
| 1227657600000 | 311.82 |
| 1227744000000 | 319.3 |
| 1227830400000 | 323.43 |
| 1228089600000 | 304.08 |
| 1228176000000 | 309.27 |
| 1228262400000 | 311.04 |
| 1228348800000 | 309.65 |
| 1228435200000 | 297.7799 |
| 1228694400000 | 317.82 |
| 1228780800000 | 322.08 |
| 1228867200000 | 322.15 |
| 1228953600000 | 319.68 |
| 1229040000000 | 310.95 |
| 1229299200000 | 309.86 |
| 1229385600000 | 312.22 |
| 1229472000000 | 309.88 |
| 1229558400000 | 309.58 |
| 1229644800000 | 308.19 |
| 1229904000000 | 303.32 |
| 1229990400000 | 302.88 |
| 1230076800000 | 301.93 |
| 1230508800000 | 303.56 |
| 1230595200000 | 308.97 |
| 1230681600000 | 311.26 |
| 1230854400000 | 320.89 |
| 1231113600000 | 327.5299 |
| 1231200000000 | 334.08 |
| 1231286400000 | 330.07 |
| 1231372800000 | 327.66 |
| 1231459200000 | 326.17 |
| 1231718400000 | 321.06 |
| 1231804800000 | 316.56 |
| 1231891200000 | 302.77 |
| 1231977600000 | 300.13 |
| 1232064000000 | 302.94 |
| 1232323200000 | 297.86 |
| 1232409600000 | 291.56 |
| 1232496000000 | 289.75 |
| 1232582400000 | 287.12 |
| 1232668800000 | 286.55 |
| 1232928000000 | 295.33 |
| 1233014400000 | 295.74 |
| 1233100800000 | 305.29 |
| 1233187200000 | 299.75 |
| 1233273600000 | 300.43 |
| 1233532800000 | 292.7799 |
| 1233619200000 | 298.23 |
| 1233705600000 | 306.14 |
| 1233792000000 | 305.88 |
| 1233878400000 | 312.2 |
| 1234137600000 | 313.5 |
| 1234224000000 | 304.8 |
| 1234310400000 | 303.81 |
| 1234396800000 | 299.89 |
| 1234483200000 | 300.88 |
| 1234742400000 | 296.79 |
| 1234828800000 | 289.41 |
| 1234915200000 | 288.67 |
| 1235001600000 | 288.72 |
| 1235088000000 | 278.56 |
| 1235347200000 | 275.98 |
| 1235433600000 | 272.16 |
| 1235520000000 | 271.4 |
| 1235606400000 | 277.42 |
| 1235692800000 | 272.5299 |
| 1235952000000 | 258.95 |
| 1236038400000 | 254.29 |
| 1236124800000 | 264.24 |
| 1236211200000 | 254.74 |
| 1236297600000 | 251.48 |
| 1236556800000 | 249.03 |
| 1236643200000 | 261.67 |
| 1236729600000 | 262.27 |
| 1236816000000 | 264.04 |
| 1236902400000 | 265.97 |
| 1237161600000 | 273.38 |
| 1237248000000 | 271.5899 |
| 1237334400000 | 269.67 |
| 1237420800000 | 271.44 |
| 1237507200000 | 272.57 |
| 1237766400000 | 280.72 |
| 1237852800000 | 281.47 |
| 1237939200000 | 282.52 |
| 1238025600000 | 283.01 |
| 1238112000000 | 279.95 |
| 1238371200000 | 269.39 |
| 1238457600000 | 278.88 |
| 1238544000000 | 283.36 |
| 1238630400000 | 297.41 |
| 1238716800000 | 294.4 |
| 1238976000000 | 292.6 |
| 1239062400000 | 290.21 |
| 1239148800000 | 291.23 |
| 1239235200000 | 297.72 |
| 1239667200000 | 302.43 |
| 1239753600000 | 301.71 |
| 1239840000000 | 306.96 |
| 1239926400000 | 311.95 |
| 1240185600000 | 300.87 |
| 1240272000000 | 301.37 |
| 1240358400000 | 304.97 |
| 1240444800000 | 303.95 |
| 1240531200000 | 311 |
| 1240790400000 | 312.17 |
| 1240876800000 | 307.52 |
| 1240963200000 | 313.82 |
| 1241049600000 | 318.69 |
| 1241136000000 | 319.0899 |
| 1241395200000 | 324.87 |
| 1241481600000 | 327 |
| 1241568000000 | 331.89 |
| 1241654400000 | 329.37 |
| 1241740800000 | 334.55 |
| 1242000000000 | 329.94 |
| 1242086400000 | 329.56 |
| 1242172800000 | 321.15 |
| 1242259200000 | 322.75 |
| 1242345600000 | 324.72 |
| 1242604800000 | 332.93 |
| 1242691200000 | 337.81 |
| 1242777600000 | 339.71 |
| 1242864000000 | 333.04 |
| 1242950400000 | 332.2 |
| 1243209600000 | 332.77 |
| 1243296000000 | 335.3399 |
| 1243382400000 | 337.81 |
| 1243468800000 | 333.8399 |
| 1243555200000 | 334.33 |
| 1243814400000 | 344.14 |
| 1243900800000 | 344.14 |
| 1243987200000 | 337.61 |
| 1244073600000 | 336.86 |
| 1244160000000 | 338.93 |
| 1244419200000 | 336.58 |
| 1244505600000 | 338.19 |
| 1244592000000 | 342.22 |
| 1244678400000 | 345.5 |
| 1244764800000 | 344.7799 |
| 1245024000000 | 336.22 |
| 1245110400000 | 335.85 |
| 1245196800000 | 329.21 |
| 1245283200000 | 330.8399 |
| 1245369600000 | 335.08 |
| 1245628800000 | 325.89 |
| 1245715200000 | 324.3 |
| 1245801600000 | 332.11 |
| 1245888000000 | 329.44 |
| 1245974400000 | 329.13 |
| 1246233600000 | 334.89 |
| 1246320000000 | 331.3399 |
| 1246406400000 | 337.31 |
| 1246492800000 | 328.73 |
| 1246579200000 | 328.69 |
| 1246838400000 | 324.87 |
| 1246924800000 | 322.46 |
| 1247011200000 | 318.97 |
| 1247097600000 | 321.22 |
| 1247184000000 | 317.79 |
| 1247443200000 | 323.51 |
| 1247529600000 | 327.86 |
| 1247616000000 | 336.86 |
| 1247702400000 | 338.12 |
| 1247788800000 | 339.42 |
| 1248048000000 | 343.5299 |
| 1248134400000 | 346.43 |
| 1248220800000 | 347.45 |
| 1248307200000 | 354.12 |
| 1248393600000 | 353.92 |
| 1248652800000 | 355.41 |
| 1248739200000 | 352.12 |
| 1248825600000 | 355.14 |
| 1248912000000 | 363.01 |
| 1248998400000 | 362.45 |
| 1249257600000 | 368.27 |
| 1249344000000 | 367.2 |
| 1249430400000 | 365.91 |
| 1249516800000 | 367.56 |
| 1249603200000 | 372.05 |
| 1249862400000 | 370.25 |
| 1249948800000 | 365.08 |
| 1250035200000 | 369 |
| 1250121600000 | 371.96 |
| 1250208000000 | 369.19 |
| 1250467200000 | 361.87 |
| 1250553600000 | 366.71 |
| 1250640000000 | 365.69 |
| 1250726400000 | 370.86 |
| 1250812800000 | 379.27 |
| 1251072000000 | 382.48 |
| 1251158400000 | 384.1 |
| 1251244800000 | 381.87 |
| 1251331200000 | 379.92 |
| 1251417600000 | 383.66 |
| 1251676800000 | 381.22 |
| 1251763200000 | 374.21 |
| 1251849600000 | 372.57 |
| 1251936000000 | 372.71 |
| 1252022400000 | 377.83 |
| 1252281600000 | 383.24 |
| 1252368000000 | 384.35 |
| 1252454400000 | 387.97 |
| 1252540800000 | 388.6 |
| 1252627200000 | 390.66 |
| 1252886400000 | 389.35 |
| 1252972800000 | 390.04 |
| 1253059200000 | 395.64 |
| 1253145600000 | 397.72 |
| 1253232000000 | 395.82 |
| 1253491200000 | 392.74 |
| 1253577600000 | 394.76 |
| 1253664000000 | 395.65 |
| 1253750400000 | 387.96 |
| 1253836800000 | 386.29 |
| 1254096000000 | 393.17 |
| 1254182400000 | 393.79 |
| 1254268800000 | 392 |
| 1254355200000 | 385.7799 |
| 1254441600000 | 378.46 |
| 1254700800000 | 381.68 |
| 1254787200000 | 389.89 |
| 1254873600000 | 388.51 |
| 1254960000000 | 393.58 |
| 1255046400000 | 392.43 |
| 1255305600000 | 395.06 |
| 1255392000000 | 391.19 |
| 1255478400000 | 399.37 |
| 1255564800000 | 399.86 |
| 1255651200000 | 397.17 |
| 1255910400000 | 403.26 |
| 1255996800000 | 401.5 |
| 1256083200000 | 403.07 |
| 1256169600000 | 398.2799 |
| 1256256000000 | 396.11 |
| 1256515200000 | 391.19 |
| 1256601600000 | 391.87 |
| 1256688000000 | 383.91 |
| 1256774400000 | 391.02 |
| 1256860800000 | 383.26 |
| 1257120000000 | 384.41 |
| 1257206400000 | 379.97 |
| 1257292800000 | 386.97 |
| 1257379200000 | 389.23 |
| 1257465600000 | 390.0899 |
| 1257724800000 | 397.67 |
| 1257811200000 | 396.96 |
| 1257897600000 | 398.72 |
| 1257984000000 | 399.39 |
| 1258070400000 | 401.46 |
| 1258329600000 | 407.21 |
| 1258416000000 | 405.63 |
| 1258502400000 | 404.77 |
| 1258588800000 | 398.07 |
| 1258675200000 | 395.01 |
| 1258934400000 | 402.97 |
| 1259020800000 | 400.35 |
| 1259107200000 | 402.13 |
| 1259193600000 | 388.97 |
| 1259280000000 | 393.44 |
| 1259539200000 | 387.87 |
| 1259625600000 | 398.29 |
| 1259712000000 | 400.27 |
| 1259798400000 | 399.57 |
| 1259884800000 | 403.95 |
| 1260144000000 | 402.08 |
| 1260230400000 | 395.81 |
| 1260316800000 | 391.62 |
| 1260403200000 | 395.63 |
| 1260489600000 | 397.64 |
| 1260748800000 | 400.76 |
| 1260835200000 | 401.04 |
| 1260921600000 | 406.18 |
| 1261008000000 | 401.08 |
| 1261094400000 | 399.47 |
| 1261353600000 | 404.96 |
| 1261440000000 | 407.54 |
| 1261526400000 | 408.7799 |
| 1261612800000 | 408.79 |
| 1261958400000 | 410.87 |
| 1262044800000 | 412.37 |
| 1262131200000 | 410.9 |
| 1262217600000 | 412.0899 |
| 1262563200000 | 418.19 |
| 1262649600000 | 418.1 |
| 1262736000000 | 418.7 |
| 1262822400000 | 418.8399 |
| 1262908800000 | 420.64 |
| 1263168000000 | 420.1 |
| 1263254400000 | 416.17 |
| 1263340800000 | 417.11 |
| 1263427200000 | 420.17 |
| 1263513600000 | 416.27 |
| 1263772800000 | 419.14 |
| 1263859200000 | 422.46 |
| 1263945600000 | 416.1 |
| 1264032000000 | 410.35 |
| 1264118400000 | 405.73 |
| 1264377600000 | 403.1 |
| 1264464000000 | 404.93 |
| 1264550400000 | 401.61 |
| 1264636800000 | 397.23 |
| 1264723200000 | 401.04 |
| 1264982400000 | 403.48 |
| 1265068800000 | 407.3399 |
| 1265155200000 | 405.23 |
| 1265241600000 | 394.3399 |
| 1265328000000 | 385.8399 |
| 1265587200000 | 388.2 |
| 1265673600000 | 388.65 |
| 1265760000000 | 391.67 |
| 1265846400000 | 393 |
| 1265932800000 | 391.8399 |
| 1266192000000 | 393.3 |
| 1266278400000 | 397.31 |
| 1266364800000 | 402.86 |
| 1266451200000 | 405.22 |
| 1266537600000 | 407.11 |
| 1266796800000 | 406.0899 |
| 1266883200000 | 401.33 |
| 1266969600000 | 402.21 |
| 1267056000000 | 395.81 |
| 1267142400000 | 399.9 |
| 1267401600000 | 404.5899 |
| 1267488000000 | 407.99 |
| 1267574400000 | 411.2799 |
| 1267660800000 | 412.1 |
| 1267747200000 | 418.76 |
| 1268006400000 | 418.4 |
| 1268092800000 | 418.18 |
| 1268179200000 | 420.85 |
| 1268265600000 | 419.82 |
| 1268352000000 | 421.11 |
| 1268611200000 | 418.2799 |
| 1268697600000 | 422.16 |
| 1268784000000 | 426.08 |
| 1268870400000 | 425.85 |
| 1268956800000 | 424.23 |
| 1269216000000 | 424.1 |
| 1269302400000 | 426.93 |
| 1269388800000 | 427.54 |
| 1269475200000 | 431.81 |
| 1269561600000 | 429.95 |
| 1269820800000 | 430.5 |
| 1269907200000 | 430.47 |
| 1269993600000 | 430.01 |
| 1270080000000 | 436.71 |
| 1270512000000 | 439.57 |
| 1270598400000 | 438.41 |
| 1270684800000 | 434.63 |
| 1270771200000 | 440.31 |
| 1271030400000 | 439.76 |
| 1271116800000 | 438.67 |
| 1271203200000 | 441.67 |
| 1271289600000 | 444.55 |
| 1271376000000 | 437.69 |
| 1271635200000 | 435.01 |
| 1271721600000 | 440.98 |
| 1271808000000 | 438.54 |
| 1271894400000 | 433.82 |
| 1271980800000 | 437.41 |
| 1272240000000 | 441.82 |
| 1272326400000 | 428.03 |
| 1272412800000 | 422.64 |
| 1272499200000 | 428.52 |
| 1272585600000 | 425.74 |
| 1272844800000 | 427.04 |
| 1272931200000 | 415.04 |
| 1273017600000 | 411.58 |
| 1273104000000 | 405.82 |
| 1273190400000 | 390.16 |
| 1273449600000 | 418.11 |
| 1273536000000 | 416.3399 |
| 1273622400000 | 422.55 |
| 1273708800000 | 423.62 |
| 1273795200000 | 409.27 |
| 1274054400000 | 408.68 |
| 1274140800000 | 413.98 |
| 1274227200000 | 401.69 |
| 1274313600000 | 393 |
| 1274400000000 | 391.11 |
| 1274659200000 | 392.91 |
| 1274745600000 | 383.17 |
| 1274832000000 | 392.5 |
| 1274918400000 | 404.33 |
| 1275004800000 | 403.11 |
| 1275264000000 | 404.75 |
| 1275350400000 | 405.4 |
| 1275436800000 | 405.9 |
| 1275523200000 | 411.71 |
| 1275609600000 | 404.47 |
| 1275868800000 | 401.49 |
| 1275955200000 | 397.1 |
| 1276041600000 | 404.69 |
| 1276128000000 | 411.1 |
| 1276214400000 | 412.76 |
| 1276473600000 | 417.99 |
| 1276560000000 | 420.9 |
| 1276646400000 | 421.25 |
| 1276732800000 | 421.93 |
| 1276819200000 | 422.77 |
| 1277078400000 | 427.29 |
| 1277164800000 | 425.22 |
| 1277251200000 | 421.14 |
| 1277337600000 | 413.44 |
| 1277424000000 | 411.04 |
| 1277683200000 | 416.06 |
| 1277769600000 | 403.57 |
| 1277856000000 | 402.79 |
| 1277942400000 | 392.9 |
| 1278028800000 | 392.87 |
| 1278288000000 | 391.91 |
| 1278374400000 | 401.98 |
| 1278460800000 | 407.47 |
| 1278547200000 | 411.69 |
| 1278633600000 | 414.16 |
| 1278892800000 | 416.01 |
| 1278979200000 | 423.96 |
| 1279065600000 | 423.86 |
| 1279152000000 | 418.97 |
| 1279238400000 | 410.93 |
| 1279497600000 | 407.73 |
| 1279584000000 | 408.01 |
| 1279670400000 | 412.8399 |
| 1279756800000 | 421.34 |
| 1279843200000 | 423.98 |
| 1280102400000 | 425.9 |
| 1280188800000 | 427.53 |
| 1280275200000 | 426.17 |
| 1280361600000 | 424.63 |
| 1280448000000 | 423.12 |
| 1280707200000 | 434.37 |
| 1280793600000 | 434.33 |
| 1280880000000 | 434.77 |
| 1280966400000 | 433.62 |
| 1281052800000 | 429.02 |
| 1281312000000 | 434.91 |
| 1281398400000 | 431.05 |
| 1281484800000 | 422.54 |
| 1281571200000 | 422.96 |
| 1281657600000 | 423.99 |
| 1281916800000 | 424.08 |
| 1282003200000 | 428.82 |
| 1282089600000 | 427.61 |
| 1282176000000 | 421.47 |
| 1282262400000 | 418.58 |
| 1282521600000 | 421.25 |
| 1282608000000 | 414.1 |
| 1282694400000 | 410.93 |
| 1282780800000 | 414.44 |
| 1282867200000 | 417.0899 |
| 1283126400000 | 417.0299 |
| 1283212800000 | 417.27 |
| 1283299200000 | 428.73 |
| 1283385600000 | 428.73 |
| 1283472000000 | 432.41 |
| 1283731200000 | 433.3 |
| 1283817600000 | 431.35 |
| 1283904000000 | 435.78 |
| 1283990400000 | 440.36 |
| 1284076800000 | 439.73 |
| 1284336000000 | 442.65 |
| 1284422400000 | 442.55 |
| 1284508800000 | 441.13 |
| 1284595200000 | 437.71 |
| 1284681600000 | 436.69 |
| 1284940800000 | 442.34 |
| 1285027200000 | 440.33 |
| 1285113600000 | 434.02 |
| 1285200000000 | 433.82 |
| 1285286400000 | 438.65 |
| 1285545600000 | 436.89 |
| 1285632000000 | 435.97 |
| 1285718400000 | 433.78 |
| 1285804800000 | 431.61 |
| 1285891200000 | 430.58 |
| 1286150400000 | 428.33 |
| 1286236800000 | 434.05 |
| 1286323200000 | 436.29 |
| 1286409600000 | 435.96 |
| 1286496000000 | 435.89 |
| 1286755200000 | 437.47 |
| 1286841600000 | 436.27 |
| 1286928000000 | 442.58 |
| 1287014400000 | 441.64 |
| 1287100800000 | 441.96 |
| 1287360000000 | 443.31 |
| 1287446400000 | 440.97 |
| 1287532800000 | 442.51 |
| 1287619200000 | 445 |
| 1287705600000 | 443.54 |
| 1287964800000 | 444.68 |
| 1288051200000 | 443.83 |
| 1288137600000 | 440.61 |
| 1288224000000 | 442.22 |
| 1288310400000 | 442.33 |
| 1288569600000 | 443.05 |
| 1288656000000 | 444.9 |
| 1288742400000 | 443.34 |
| 1288828800000 | 450.51 |
| 1288915200000 | 452.41 |
| 1289174400000 | 452.49 |
| 1289260800000 | 455.07 |
| 1289347200000 | 451.9 |
| 1289433600000 | 451.75 |
| 1289520000000 | 449.91 |
| 1289779200000 | 453.54 |
| 1289865600000 | 442.92 |
| 1289952000000 | 445.4 |
| 1290038400000 | 451.81 |
| 1290124800000 | 449.06 |
| 1290384000000 | 446.18 |
| 1290470400000 | 439.31 |
| 1290556800000 | 443.8 |
| 1290643200000 | 446.17 |
| 1290729600000 | 444.31 |
| 1290988800000 | 436.93 |
| 1291075200000 | 436.37 |
| 1291161600000 | 445.27 |
| 1291248000000 | 452.78 |
| 1291334400000 | 451.7 |
| 1291593600000 | 452.43 |
| 1291680000000 | 456.64 |
| 1291766400000 | 458.45 |
| 1291852800000 | 460.05 |
| 1291939200000 | 460.47 |
| 1292198400000 | 461.83 |
| 1292284800000 | 462.94 |
| 1292371200000 | 461.09 |
| 1292457600000 | 462.88 |
| 1292544000000 | 460.92 |
| 1292803200000 | 464.19 |
| 1292889600000 | 468.75 |
| 1292976000000 | 469.32 |
| 1293062400000 | 469.84 |
| 1293148800000 | 469.29 |
| 1293408000000 | 465.54 |
| 1293494400000 | 466.55 |
| 1293580800000 | 467.98 |
| 1293667200000 | 461.97 |
| 1293753600000 | 459.95 |
| 1294012800000 | 463.65 |
| 1294099200000 | 467.58 |
| 1294185600000 | 467.75 |
| 1294272000000 | 469.44 |
| 1294358400000 | 468.66 |
| 1294617600000 | 464.46 |
| 1294704000000 | 470.3 |
| 1294790400000 | 476.66 |
| 1294876800000 | 473.77 |
| 1294963200000 | 473.31 |
| 1295222400000 | 473.87 |
| 1295308800000 | 478.28 |
| 1295395200000 | 471.7 |
| 1295481600000 | 466.14 |
| 1295568000000 | 469.27 |
| 1295827200000 | 470.5 |
| 1295913600000 | 467.34 |
| 1296000000000 | 471.48 |
| 1296086400000 | 472.18 |
| 1296172800000 | 468.13 |
| 1296432000000 | 467.45 |
| 1296518400000 | 474.38 |
| 1296604800000 | 475.21 |
| 1296691200000 | 475.9 |
| 1296777600000 | 477.4 |
| 1297036800000 | 482.14 |
| 1297123200000 | 481.84 |
| 1297209600000 | 480.13 |
| 1297296000000 | 479.18 |
| 1297382400000 | 481.21 |
| 1297641600000 | 483.08 |
| 1297728000000 | 483.63 |
| 1297814400000 | 485.77 |
| 1297900800000 | 486.52 |
| 1297987200000 | 486.33 |
| 1298246400000 | 479.88 |
| 1298332800000 | 476.88 |
| 1298419200000 | 471.94 |
| 1298505600000 | 469.13 |
| 1298592000000 | 475.07 |
| 1298851200000 | 479 |
| 1298937600000 | 475.95 |
| 1299024000000 | 472.94 |
| 1299110400000 | 474.51 |
| 1299196800000 | 471.71 |
| 1299456000000 | 469.74 |
| 1299542400000 | 471.56 |
| 1299628800000 | 470.82 |
| 1299715200000 | 465.31 |
| 1299801600000 | 461.19 |
| 1300060800000 | 456.31 |
| 1300147200000 | 445.96 |
| 1300233600000 | 439.17 |
| 1300320000000 | 447.4 |
| 1300406400000 | 448.32 |
| 1300665600000 | 456.2 |
| 1300752000000 | 455.31 |
| 1300838400000 | 457.57 |
| 1300924800000 | 462.09 |
| 1301011200000 | 462.58 |
| 1301270400000 | 462.99 |
| 1301356800000 | 463.43 |
| 1301443200000 | 466.95 |
| 1301529600000 | 462.53 |
| 1301616000000 | 469.53 |
| 1301875200000 | 470.17 |
| 1301961600000 | 471.27 |
| 1302048000000 | 472.45 |
| 1302134400000 | 471.18 |
| 1302220800000 | 472.79 |
| 1302480000000 | 471.66 |
| 1302566400000 | 463.69 |
| 1302652800000 | 467.17 |
| 1302739200000 | 465.27 |
| 1302825600000 | 466.62 |
| 1303084800000 | 458.99 |
| 1303171200000 | 461.37 |
| 1303257600000 | 469.33 |
| 1303344000000 | 471.98 |
| 1303776000000 | 473.37 |
| 1303862400000 | 475.09 |
| 1303948800000 | 476.65 |
| 1304035200000 | 478.25 |
| 1304294400000 | 478.75 |
| 1304380800000 | 476.44 |
| 1304467200000 | 470.21 |
| 1304553600000 | 469.28 |
| 1304640000000 | 475.69 |
| 1304899200000 | 474.36 |
| 1304985600000 | 478.67 |
| 1305072000000 | 480.37 |
| 1305158400000 | 477.14 |
| 1305244800000 | 475.16 |
| 1305504000000 | 474.77 |
| 1305590400000 | 469.97 |
| 1305676800000 | 471.63 |
| 1305763200000 | 474.76 |
| 1305849600000 | 474.44 |
| 1306108800000 | 466.7 |
| 1306195200000 | 467.75 |
| 1306281600000 | 471.17 |
| 1306368000000 | 470.88 |
| 1306454400000 | 474.18 |
| 1306713600000 | 473.79 |
| 1306800000000 | 477.73 |
| 1306886400000 | 473.66 |
| 1306972800000 | 467.37 |
| 1307059200000 | 465.68 |
| 1307318400000 | 463.18 |
| 1307404800000 | 462.68 |
| 1307491200000 | 457.83 |
| 1307577600000 | 462.53 |
| 1307664000000 | 456.44 |
| 1307923200000 | 457.46 |
| 1308009600000 | 461.06 |
| 1308096000000 | 456.18 |
| 1308182400000 | 454.11 |
| 1308268800000 | 454.87 |
| 1308528000000 | 452.56 |
| 1308614400000 | 459.08 |
| 1308700800000 | 456.55 |
| 1308787200000 | 450.16 |
| 1308873600000 | 449.6 |
| 1309132800000 | 449.65 |
| 1309219200000 | 451.76 |
| 1309305600000 | 459.58 |
| 1309392000000 | 464.8 |
| 1309478400000 | 468.35 |
| 1309737600000 | 469.42 |
| 1309824000000 | 469.62 |
| 1309910400000 | 468.22 |
| 1309996800000 | 470.2 |
| 1310083200000 | 466.54 |
| 1310342400000 | 459.96 |
| 1310428800000 | 457 |
| 1310515200000 | 460.09 |
| 1310601600000 | 456.24 |
| 1310688000000 | 454.93 |
| 1310947200000 | 446.73 |
| 1311033600000 | 450.44 |
| 1311120000000 | 456.37 |
| 1311206400000 | 461.06 |
| 1311292800000 | 463.68 |
| 1311552000000 | 462.44 |
| 1311638400000 | 460.39 |
| 1311724800000 | 455.29 |
| 1311811200000 | 455.36 |
| 1311897600000 | 452.25 |
| 1312156800000 | 446.81 |
| 1312243200000 | 438.22 |
| 1312329600000 | 430.05 |
| 1312416000000 | 415.05 |
| 1312502400000 | 407.75 |
| 1312761600000 | 390.86 |
| 1312848000000 | 396.36 |
| 1312934400000 | 381.71 |
| 1313020800000 | 391.3 |
| 1313107200000 | 405.6 |
| 1313366400000 | 406.21 |
| 1313452800000 | 405.72 |
| 1313539200000 | 406.81 |
| 1313625600000 | 387.41 |
| 1313712000000 | 381.31 |
| 1313971200000 | 384.3399 |
| 1314057600000 | 387.31 |
| 1314144000000 | 392.73 |
| 1314230400000 | 388.08 |
| 1314316800000 | 385.44 |
| 1314576000000 | 390.15 |
| 1314662400000 | 394.19 |
| 1314748800000 | 405.81 |
| 1314835200000 | 408.38 |
| 1314921600000 | 398.42 |
| 1315180800000 | 381.99 |
| 1315267200000 | 379.49 |
| 1315353600000 | 391.41 |
| 1315440000000 | 394.19 |
| 1315526400000 | 384.15 |
| 1315785600000 | 374.47 |
| 1315872000000 | 377.79 |
| 1315958400000 | 383.46 |
| 1316044800000 | 391.2 |
| 1316131200000 | 393.72 |
| 1316390400000 | 384.98 |
| 1316476800000 | 392.07 |
| 1316563200000 | 385.65 |
| 1316649600000 | 367.77 |
| 1316736000000 | 370.01 |
| 1316995200000 | 377.01 |
| 1317081600000 | 393.49 |
| 1317168000000 | 389.22 |
| 1317254400000 | 391.81 |
| 1317340800000 | 387.2 |
| 1317600000000 | 382.82 |
| 1317686400000 | 372.27 |
| 1317772800000 | 383.74 |
| 1317859200000 | 394.22 |
| 1317945600000 | 397.15 |
| 1318204800000 | 403.93 |
| 1318291200000 | 402.8 |
| 1318377600000 | 409.5299 |
| 1318464000000 | 405.0299 |
| 1318550400000 | 408.41 |
| 1318809600000 | 404.57 |
| 1318896000000 | 403.04 |
| 1318982400000 | 405.43 |
| 1319068800000 | 399.19 |
| 1319155200000 | 409.24 |
| 1319414400000 | 414.56 |
| 1319500800000 | 411.58 |
| 1319587200000 | 412.48 |
| 1319673600000 | 427.24 |
| 1319760000000 | 426.53 |
| 1320019200000 | 417.0899 |
| 1320105600000 | 402.65 |
| 1320192000000 | 406.64 |
| 1320278400000 | 415.17 |
| 1320364800000 | 410.99 |
| 1320624000000 | 408.94 |
| 1320710400000 | 412.47 |
| 1320796800000 | 405.41 |
| 1320883200000 | 403.7799 |
| 1320969600000 | 413.45 |
| 1321228800000 | 409.13 |
| 1321315200000 | 406.66 |
| 1321401600000 | 406.87 |
| 1321488000000 | 401.62 |
| 1321574400000 | 398.55 |
| 1321833600000 | 385.88 |
| 1321920000000 | 383.33 |
| 1322006400000 | 378.37 |
| 1322092800000 | 377.8 |
| 1322179200000 | 380.47 |
| 1322438400000 | 394.74 |
| 1322524800000 | 397.91 |
| 1322611200000 | 412.45 |
| 1322697600000 | 409.71 |
| 1322784000000 | 413.56 |
| 1323043200000 | 417.02 |
| 1323129600000 | 415.61 |
| 1323216000000 | 414.81 |
| 1323302400000 | 408.4 |
| 1323388800000 | 413.22 |
| 1323648000000 | 405.5899 |
| 1323734400000 | 407.74 |
| 1323820800000 | 399.4 |
| 1323907200000 | 403.3399 |
| 1323993600000 | 401.5899 |
| 1324252800000 | 401.75 |
| 1324339200000 | 409.93 |
| 1324425600000 | 407.8399 |
| 1324512000000 | 412.13 |
| 1324598400000 | 415.7 |
| 1324944000000 | 415.79 |
| 1325030400000 | 412.88 |
| 1325116800000 | 416.76 |
| 1325203200000 | 420.35 |
| 1325462400000 | 424.84 |
| 1325548800000 | 431.6 |
| 1325635200000 | 429.13 |
| 1325721600000 | 425.29 |
| 1325808000000 | 425.54 |
| 1326067200000 | 423.63 |
| 1326153600000 | 431.28 |
| 1326240000000 | 429.74 |
| 1326326400000 | 429.01 |
| 1326412800000 | 428.46 |
| 1326672000000 | 431.87 |
| 1326758400000 | 435.57 |
| 1326844800000 | 436.01 |
| 1326931200000 | 441.32 |
| 1327017600000 | 440.08 |
| 1327276800000 | 442.09 |
| 1327363200000 | 440.43 |
| 1327449600000 | 438.76 |
| 1327536000000 | 443.77 |
| 1327622400000 | 439.55 |
| 1327881600000 | 434.58 |
| 1327968000000 | 437.85 |
| 1328054400000 | 446.64 |
| 1328140800000 | 447.67 |
| 1328227200000 | 455.38 |
| 1328486400000 | 454.82 |
| 1328572800000 | 453.6 |
| 1328659200000 | 452.68 |
| 1328745600000 | 453.75 |
| 1328832000000 | 449.64 |
| 1329091200000 | 452.96 |
| 1329177600000 | 451.91 |
| 1329264000000 | 455.17 |
| 1329350400000 | 455.43 |
| 1329436800000 | 458.23 |
| 1329696000000 | 462.09 |
| 1329782400000 | 459.71 |
| 1329868800000 | 456.01 |
| 1329955200000 | 455.12 |
| 1330041600000 | 456.31 |
| 1330300800000 | 455.02 |
| 1330387200000 | 455.84 |
| 1330473600000 | 456.02 |
| 1330560000000 | 460.76 |
| 1330646400000 | 461.01 |
| 1330905600000 | 458.17 |
| 1330992000000 | 445.93 |
| 1331078400000 | 449.06 |
| 1331164800000 | 456.3 |
| 1331251200000 | 458.55 |
| 1331510400000 | 457.55 |
| 1331596800000 | 465.67 |
| 1331683200000 | 467.09 |
| 1331769600000 | 468.33 |
| 1331856000000 | 470.78 |
| 1332115200000 | 470.28 |
| 1332201600000 | 464.92 |
| 1332288000000 | 464.51 |
| 1332374400000 | 459.06 |
| 1332460800000 | 459.39 |
| 1332720000000 | 463.68 |
| 1332806400000 | 461.62 |
| 1332892800000 | 456.91 |
| 1332979200000 | 451.15 |
| 1333065600000 | 455.67 |
| 1333324800000 | 462.54 |
| 1333411200000 | 457.55 |
| 1333497600000 | 448.08 |
| 1333584000000 | 448.8 |
| 1334016000000 | 437.58 |
| 1334102400000 | 440.87 |
| 1334188800000 | 445.99 |
| 1334275200000 | 439.32 |
| 1334534400000 | 440.93 |
| 1334620800000 | 450.02 |
| 1334707200000 | 447.15 |
| 1334793600000 | 445.13 |
| 1334880000000 | 447.54 |
| 1335139200000 | 437.41 |
| 1335225600000 | 442.02 |
| 1335312000000 | 446.86 |
| 1335398400000 | 447.4 |
| 1335484800000 | 450.95 |
| 1335744000000 | 448.15 |
| 1335830400000 | 450.05 |
| 1335916800000 | 448.53 |
| 1336003200000 | 448.84 |
| 1336089600000 | 441.42 |
| 1336348800000 | 444.74 |
| 1336435200000 | 437.44 |
| 1336521600000 | 436.41 |
| 1336608000000 | 439.25 |
| 1336694400000 | 440.94 |
| 1336953600000 | 433.03 |
| 1337040000000 | 430.13 |
| 1337126400000 | 428.02 |
| 1337212800000 | 423.25 |
| 1337299200000 | 418.74 |
| 1337558400000 | 421.28 |
| 1337644800000 | 429.4 |
| 1337731200000 | 420.22 |
| 1337817600000 | 424.51 |
| 1337904000000 | 425.67 |
| 1338163200000 | 425.66 |
| 1338249600000 | 428.9 |
| 1338336000000 | 422.57 |
| 1338422400000 | 421.12 |
| 1338508800000 | 413.05 |
| 1338768000000 | 410.93 |
| 1338854400000 | 412.22 |
| 1338940800000 | 422.05 |
| 1339027200000 | 426.77 |
| 1339113600000 | 425.63 |
| 1339372800000 | 425.67 |
| 1339459200000 | 428.35 |
| 1339545600000 | 426.8 |
| 1339632000000 | 425.54 |
| 1339718400000 | 429.7 |
| 1339977600000 | 430.18 |
| 1340064000000 | 437.07 |
| 1340150400000 | 439.59 |
| 1340236800000 | 437.41 |
| 1340323200000 | 434.21 |
| 1340582400000 | 427.58 |
| 1340668800000 | 427.19 |
| 1340755200000 | 433.04 |
| 1340841600000 | 430.94 |
| 1340928000000 | 442.4 |
| 1341187200000 | 448.85 |
| 1341273600000 | 453.38 |
| 1341360000000 | 453.37 |
| 1341446400000 | 452.67 |
| 1341532800000 | 448.22 |
| 1341792000000 | 446.57 |
| 1341878400000 | 450.37 |
| 1341964800000 | 450.38 |
| 1342051200000 | 445.63 |
| 1342137600000 | 451.66 |
| 1342396800000 | 452.5 |
| 1342483200000 | 451.37 |
| 1342569600000 | 456.42 |
| 1342656000000 | 461.58 |
| 1342742400000 | 455.08 |
| 1343001600000 | 443.75 |
| 1343088000000 | 441.67 |
| 1343174400000 | 441.43 |
| 1343260800000 | 452.35 |
| 1343347200000 | 458.06 |
| 1343606400000 | 465.34 |
| 1343692800000 | 460.82 |
| 1343779200000 | 462.95 |
| 1343865600000 | 457.16 |
| 1343952000000 | 468.27 |
| 1344211200000 | 470.42 |
| 1344297600000 | 473.95 |
| 1344384000000 | 475.33 |
| 1344470400000 | 477.23 |
| 1344556800000 | 476.55 |
| 1344816000000 | 474.49 |
| 1344902400000 | 477.71 |
| 1344988800000 | 477.74 |
| 1345075200000 | 479.28 |
| 1345161600000 | 482.13 |
| 1345420800000 | 479.8 |
| 1345507200000 | 481.69 |
| 1345593600000 | 475.91 |
| 1345680000000 | 473.11 |
| 1345766400000 | 473.68 |
| 1346025600000 | 475.8 |
| 1346112000000 | 472.48 |
| 1346198400000 | 471.97 |
| 1346284800000 | 468.38 |
| 1346371200000 | 470.61 |
| 1346630400000 | 474.56 |
| 1346716800000 | 469.21 |
| 1346803200000 | 469.52 |
| 1346889600000 | 480.45 |
| 1346976000000 | 481.63 |
| 1347235200000 | 480.57 |
| 1347321600000 | 482.14 |
| 1347408000000 | 482.76 |
| 1347494400000 | 481.89 |
| 1347580800000 | 488.13 |
| 1347840000000 | 486.48 |
| 1347926400000 | 484.34 |
| 1348012800000 | 486.34 |
| 1348099200000 | 485.63 |
| 1348185600000 | 487.9 |
| 1348444800000 | 486.16 |
| 1348531200000 | 488.14 |
| 1348617600000 | 479.23 |
| 1348704000000 | 480.88 |
| 1348790400000 | 475.28 |
| 1349049600000 | 482.14 |
| 1349136000000 | 480.87 |
| 1349222400000 | 480.45 |
| 1349308800000 | 480.38 |
| 1349395200000 | 485.3 |
| 1349654400000 | 480.56 |
| 1349740800000 | 478.38 |
| 1349827200000 | 475.85 |
| 1349913600000 | 479.61 |
| 1350000000000 | 477.12 |
| 1350259200000 | 479.56 |
| 1350345600000 | 485.89 |
| 1350432000000 | 488.3 |
| 1350518400000 | 489.23 |
| 1350604800000 | 485.5 |
| 1350864000000 | 483.52 |
| 1350950400000 | 475.45 |
| 1351036800000 | 477.62 |
| 1351123200000 | 478.87 |
| 1351209600000 | 479.37 |
| 1351468800000 | 477.5 |
| 1351555200000 | 481.58 |
| 1351641600000 | 479.01 |
| 1351728000000 | 485.04 |
| 1351814400000 | 487.08 |
| 1352073600000 | 484.16 |
| 1352160000000 | 486.89 |
| 1352246400000 | 480.53 |
| 1352332800000 | 479.72 |
| 1352419200000 | 479.17 |
| 1352678400000 | 477.88 |
| 1352764800000 | 479.77 |
| 1352851200000 | 475.62 |
| 1352937600000 | 470.99 |
| 1353024000000 | 466.27 |
| 1353283200000 | 476.45 |
| 1353369600000 | 478.05 |
| 1353456000000 | 479.35 |
| 1353542400000 | 482.18 |
| 1353628800000 | 485.07 |
| 1353888000000 | 482.72 |
| 1353974400000 | 484.25 |
| 1354060800000 | 484.84 |
| 1354147200000 | 490.46 |
| 1354233600000 | 489.52 |
| 1354492800000 | 490.15 |
| 1354579200000 | 490.38 |
| 1354665600000 | 491.64 |
| 1354752000000 | 495.02 |
| 1354838400000 | 495.64 |
| 1355097600000 | 496.32 |
| 1355184000000 | 497.99 |
| 1355270400000 | 498.3 |
| 1355356800000 | 496.53 |
| 1355443200000 | 496.11 |
| 1355702400000 | 495.82 |
| 1355788800000 | 498.09 |
| 1355875200000 | 500.21 |
| 1355961600000 | 500.5 |
| 1356048000000 | 498.97 |
| 1356307200000 | 498.2 |
| 1356566400000 | 498.41 |
| 1356652800000 | 495.17 |
| 1356912000000 | 496.77 |
| 1357084800000 | 506.83 |
| 1357171200000 | 509.54 |
| 1357257600000 | 511.32 |
| 1357516800000 | 509.19 |
| 1357603200000 | 508.52 |
| 1357689600000 | 512.04 |
| 1357776000000 | 510.69 |
| 1357862400000 | 510.05 |
| 1358121600000 | 508.15 |
| 1358208000000 | 508.19 |
| 1358294400000 | 508.38 |
| 1358380800000 | 510.72 |
| 1358467200000 | 510.16 |
| 1358726400000 | 511.51 |
| 1358812800000 | 511.29 |
| 1358899200000 | 512.33 |
| 1358985600000 | 513.69 |
| 1359072000000 | 515.16 |
| 1359331200000 | 514.53 |
| 1359417600000 | 516.2 |
| 1359504000000 | 513.25 |
| 1359590400000 | 510.74 |
| 1359676800000 | 512.48 |
| 1359936000000 | 504.84 |
| 1360022400000 | 507.79 |
| 1360108800000 | 506.01 |
| 1360195200000 | 504.86 |
| 1360281600000 | 511.03 |
| 1360540800000 | 507.95 |
| 1360627200000 | 510.53 |
| 1360713600000 | 513.03 |
| 1360800000000 | 512.19 |
| 1360886400000 | 511.38 |
| 1361145600000 | 510.35 |
| 1361232000000 | 516.13 |
| 1361318400000 | 514.6799 |
| 1361404800000 | 507.19 |
| 1361491200000 | 513.79 |
| 1361750400000 | 513.48 |
| 1361836800000 | 507.02 |
| 1361923200000 | 511.66 |
| 1362009600000 | 516.59 |
| 1362096000000 | 514.96 |
| 1362355200000 | 514.74 |
| 1362441600000 | 524.03 |
| 1362528000000 | 522.94 |
| 1362614400000 | 522.83 |
| 1362700800000 | 527.0599 |
| 1362960000000 | 526.55 |
| 1363046400000 | 526.75 |
| 1363132800000 | 526.95 |
| 1363219200000 | 532.66 |
| 1363305600000 | 530.8 |
| 1363564800000 | 529.75 |
| 1363651200000 | 527.49 |
| 1363737600000 | 529.54 |
| 1363824000000 | 526.09 |
| 1363910400000 | 525.37 |
| 1364169600000 | 523.99 |
| 1364256000000 | 524.92 |
| 1364342400000 | 522.67 |
| 1364428800000 | 525.07 |
| 1364860800000 | 531.77 |
| 1364947200000 | 527.01 |
| 1365033600000 | 521.54 |
| 1365120000000 | 513.4 |
| 1365379200000 | 514.58 |
| 1365465600000 | 515.36 |
| 1365552000000 | 524.66 |
| 1365638400000 | 528.01 |
| 1365724800000 | 523.65 |
| 1365984000000 | 520.47 |
| 1366070400000 | 516.44 |
| 1366156800000 | 508.64 |
| 1366243200000 | 508.66 |
| 1366329600000 | 511.56 |
| 1366588800000 | 512.5 |
| 1366675200000 | 525.02 |
| 1366761600000 | 529 |
| 1366848000000 | 533.1799 |
| 1366934400000 | 531.73 |
| 1367193600000 | 534.86 |
| 1367280000000 | 533.78 |
| 1367366400000 | 534.22 |
| 1367452800000 | 536.14 |
| 1367539200000 | 541.91 |
| 1367798400000 | 542.02 |
| 1367884800000 | 543.51 |
| 1367971200000 | 547.48 |
| 1368057600000 | 547.95 |
| 1368144000000 | 550.25 |
| 1368403200000 | 549.3099 |
| 1368489600000 | 551.65 |
| 1368576000000 | 556.32 |
| 1368662400000 | 556.27 |
| 1368748800000 | 557.8 |
| 1369008000000 | 560.03 |
| 1369094400000 | 560.53 |
| 1369180800000 | 561.86 |
| 1369267200000 | 549.94 |
| 1369353600000 | 548.87 |
| 1369612800000 | 550.7 |
| 1369699200000 | 557.75 |
| 1369785600000 | 547.46 |
| 1369872000000 | 549.47 |
| 1369958400000 | 544.67 |
| 1370217600000 | 540.5599 |
| 1370304000000 | 542.38 |
| 1370390400000 | 534.51 |
| 1370476800000 | 528.35 |
| 1370563200000 | 535.08 |
| 1370822400000 | 534.76 |
| 1370908800000 | 528.45 |
| 1370995200000 | 526.95 |
| 1371081600000 | 526.65 |
| 1371168000000 | 527.77 |
| 1371427200000 | 531.61 |
| 1371513600000 | 531.2 |
| 1371600000000 | 530.0599 |
| 1371686400000 | 514.36 |
| 1371772800000 | 508.44 |
| 1372032000000 | 500 |
| 1372118400000 | 507.3 |
| 1372204800000 | 516.17 |
| 1372291200000 | 519.57 |
| 1372377600000 | 517.0599 |
| 1372636800000 | 523.02 |
| 1372723200000 | 520.92 |
| 1372809600000 | 518.01 |
| 1372896000000 | 530.16 |
| 1372982400000 | 523.19 |
| 1373241600000 | 530.57 |
| 1373328000000 | 534.58 |
| 1373414400000 | 535.11 |
| 1373500800000 | 538.2 |
| 1373587200000 | 537.57 |
| 1373846400000 | 539.83 |
| 1373932800000 | 536.08 |
| 1374019200000 | 539.25 |
| 1374105600000 | 544.1799 |
| 1374192000000 | 544.35 |
| 1374451200000 | 545.16 |
| 1374537600000 | 543.62 |
| 1374624000000 | 546.66 |
| 1374710400000 | 544 |
| 1374796800000 | 542.69 |
| 1375056000000 | 542.97 |
| 1375142400000 | 543.65 |
| 1375228800000 | 543.98 |
| 1375315200000 | 550.73 |
| 1375401600000 | 552.29 |
| 1375660800000 | 553.36 |
| 1375747200000 | 551.11 |
| 1375833600000 | 550.3 |
| 1375920000000 | 552.77 |
| 1376006400000 | 555.96 |
| 1376265600000 | 556.25 |
| 1376352000000 | 559.36 |
| 1376438400000 | 561.35 |
| 1376524800000 | 555.41 |
| 1376611200000 | 557.27 |
| 1376870400000 | 554.37 |
| 1376956800000 | 549.78 |
| 1377043200000 | 547.08 |
| 1377129600000 | 552.41 |
| 1377216000000 | 554.55 |
| 1377475200000 | 554.13 |
| 1377561600000 | 544.16 |
| 1377648000000 | 542.22 |
| 1377734400000 | 546.29 |
| 1377820800000 | 541.1799 |
| 1378080000000 | 551.4 |
| 1378166400000 | 549.32 |
| 1378252800000 | 550.46 |
| 1378339200000 | 554.53 |
| 1378425600000 | 557.32 |
| 1378684800000 | 556.86 |
| 1378771200000 | 564.07 |
| 1378857600000 | 566.0599 |
| 1378944000000 | 565.82 |
| 1379030400000 | 567.13 |
| 1379289600000 | 570.73 |
| 1379376000000 | 568.0599 |
| 1379462400000 | 570.49 |
| 1379548800000 | 573.71 |
| 1379635200000 | 572.17 |
| 1379894400000 | 569.4 |
| 1379980800000 | 570.53 |
| 1380067200000 | 570.26 |
| 1380153600000 | 570.26 |
| 1380240000000 | 568.74 |
| 1380499200000 | 565.63 |
| 1380585600000 | 570.01 |
| 1380672000000 | 566.28 |
| 1380758400000 | 564.03 |
| 1380844800000 | 564.65 |
| 1381104000000 | 563.36 |
| 1381190400000 | 559.09 |
| 1381276800000 | 556.1 |
| 1381363200000 | 565.48 |
| 1381449600000 | 567.91 |
| 1381708800000 | 569.01 |
| 1381795200000 | 573.76 |
| 1381881600000 | 575.2 |
| 1381968000000 | 575.99 |
| 1382054400000 | 580.54 |
| 1382313600000 | 582.51 |
| 1382400000000 | 585.11 |
| 1382486400000 | 581.69 |
| 1382572800000 | 584.21 |
| 1382659200000 | 583.69 |
| 1382918400000 | 582.6 |
| 1383004800000 | 584.92 |
| 1383091200000 | 585 |
| 1383177600000 | 587.87 |
| 1383264000000 | 586.28 |
| 1383523200000 | 588.1 |
| 1383609600000 | 587 |
| 1383696000000 | 589.8099 |
| 1383782400000 | 589.76 |
| 1383868800000 | 588.83 |
| 1384128000000 | 590.4 |
| 1384214400000 | 586.95 |
| 1384300800000 | 583.83 |
| 1384387200000 | 588.59 |
| 1384473600000 | 589.7 |
| 1384732800000 | 592.82 |
| 1384819200000 | 588.92 |
| 1384905600000 | 589.76 |
| 1384992000000 | 588.86 |
| 1385078400000 | 589.51 |
| 1385337600000 | 592.07 |
| 1385424000000 | 588.54 |
| 1385510400000 | 591.85 |
| 1385596800000 | 593.97 |
| 1385683200000 | 593.91 |
| 1385942400000 | 591.98 |
| 1386028800000 | 582.92 |
| 1386115200000 | 579.59 |
| 1386201600000 | 574.44 |
| 1386288000000 | 578.29 |
| 1386547200000 | 579.49 |
| 1386633600000 | 575.4 |
| 1386720000000 | 572.48 |
| 1386806400000 | 566.9 |
| 1386892800000 | 565.99 |
| 1387152000000 | 573.19 |
| 1387238400000 | 568.94 |
| 1387324800000 | 573.87 |
| 1387411200000 | 583.84 |
| 1387497600000 | 586.95 |
| 1387756800000 | 591.13 |
| 1387843200000 | 592.63 |
| 1388102400000 | 598.96 |
| 1388361600000 | 597.96 |
| 1388448000000 | 600.04 |
| 1388620800000 | 595.6 |
| 1388707200000 | 598.9299 |
| 1388966400000 | 597.72 |
| 1389052800000 | 602.15 |
| 1389139200000 | 602.8 |
| 1389225600000 | 600.35 |
| 1389312000000 | 603.17 |
| 1389571200000 | 604.61 |
| 1389657600000 | 605.54 |
| 1389744000000 | 611.76 |
| 1389830400000 | 610.8099 |
| 1389916800000 | 614.15 |
| 1390176000000 | 613.57 |
| 1390262400000 | 614.0599 |
| 1390348800000 | 614.67 |
| 1390435200000 | 608.5 |
| 1390521600000 | 593.99 |
| 1390780800000 | 589 |
| 1390867200000 | 593.02 |
| 1390953600000 | 589.83 |
| 1391040000000 | 591.55 |
| 1391126400000 | 590.1 |
| 1391385600000 | 582.21 |
| 1391472000000 | 581.0599 |
| 1391558400000 | 581.98 |
| 1391644800000 | 590.64 |
| 1391731200000 | 594.88 |
| 1391990400000 | 595.26 |
| 1392076800000 | 602.98 |
| 1392163200000 | 607.74 |
| 1392249600000 | 606.79 |
| 1392336000000 | 610.17 |
| 1392595200000 | 612.4299 |
| 1392681600000 | 612.51 |
| 1392768000000 | 613.54 |
| 1392854400000 | 613.24 |
| 1392940800000 | 615.64 |
| 1393200000000 | 619.49 |
| 1393286400000 | 619.87 |
| 1393372800000 | 618.67 |
| 1393459200000 | 618.1 |
| 1393545600000 | 619.58 |
| 1393804800000 | 605.54 |
| 1393891200000 | 618 |
| 1393977600000 | 618.07 |
| 1394064000000 | 618.73 |
| 1394150400000 | 611.01 |
| 1394409600000 | 607.97 |
| 1394496000000 | 608.13 |
| 1394582400000 | 602.17 |
| 1394668800000 | 595.86 |
| 1394755200000 | 591.6799 |
| 1395014400000 | 598.3 |
| 1395100800000 | 602.16 |
| 1395187200000 | 601.7 |
| 1395273600000 | 601.85 |
| 1395360000000 | 602.48 |
| 1395619200000 | 596.14 |
| 1395705600000 | 603.82 |
| 1395792000000 | 608.3 |
| 1395878400000 | 609.23 |
| 1395964800000 | 613.59 |
| 1396224000000 | 614.69 |
| 1396310400000 | 618.47 |
| 1396396800000 | 619.63 |
| 1396483200000 | 620.32 |
| 1396569600000 | 624.08 |
| 1396828800000 | 616.36 |
| 1396915200000 | 614.4 |
| 1397001600000 | 616.92 |
| 1397088000000 | 613.85 |
| 1397174400000 | 605.36 |
| 1397433600000 | 607.8099 |
| 1397520000000 | 601.98 |
| 1397606400000 | 609.9 |
| 1397692800000 | 612.96 |
| 1398124800000 | 621.55 |
| 1398211200000 | 618.16 |
| 1398297600000 | 620.24 |
| 1398384000000 | 615.57 |
| 1398643200000 | 616.78 |
| 1398729600000 | 624.22 |
| 1398816000000 | 624.3099 |
| 1398902400000 | 625.42 |
| 1398988800000 | 624.46 |
| 1399248000000 | 623.32 |
| 1399334400000 | 621.76 |
| 1399420800000 | 622.19 |
| 1399507200000 | 628.99 |
| 1399593600000 | 627.19 |
| 1399852800000 | 632.09 |
| 1399939200000 | 633.92 |
| 1400025600000 | 633.89 |
| 1400112000000 | 628.28 |
| 1400198400000 | 629.5 |
| 1400457600000 | 628.96 |
| 1400544000000 | 628.75 |
| 1400630400000 | 632.72 |
| 1400716800000 | 634.0599 |
| 1400803200000 | 635.55 |
| 1401062400000 | 639.2 |
| 1401148800000 | 640.72 |
| 1401235200000 | 640.55 |
| 1401321600000 | 641.02 |
| 1401408000000 | 640.55 |
| 1401667200000 | 642.29 |
| 1401753600000 | 639.34 |
| 1401840000000 | 639.67 |
| 1401926400000 | 642.33 |
| 1402012800000 | 646.63 |
| 1402272000000 | 649.09 |
| 1402358400000 | 651.16 |
| 1402444800000 | 647.78 |
| 1402531200000 | 647.95 |
| 1402617600000 | 646.54 |
| 1402876800000 | 643.65 |
| 1402963200000 | 645.34 |
| 1403049600000 | 644.87 |
| 1403136000000 | 648.6799 |
| 1403222400000 | 648.58 |
| 1403481600000 | 645.34 |
| 1403568000000 | 643.95 |
| 1403654400000 | 637.3 |
| 1403740800000 | 637.15 |
| 1403827200000 | 637.39 |
| 1404086400000 | 637.2 |
| 1404172800000 | 642.9 |
| 1404259200000 | 644.4299 |
| 1404345600000 | 650.55 |
| 1404432000000 | 648.75 |
| 1404691200000 | 642.88 |
| 1404777600000 | 633.91 |
| 1404864000000 | 633.89 |
| 1404950400000 | 627.22 |
| 1405036800000 | 628.23 |
| 1405296000000 | 633.61 |
| 1405382400000 | 631.17 |
| 1405468800000 | 639.71 |
| 1405555200000 | 633.69 |
| 1405641600000 | 633.54 |
| 1405900800000 | 630.35 |
| 1405987200000 | 638.72 |
| 1406073600000 | 639.57 |
| 1406160000000 | 642.32 |
| 1406246400000 | 637.88 |
| 1406505600000 | 636.74 |
| 1406592000000 | 638.49 |
| 1406678400000 | 635.08 |
| 1406764800000 | 626.78 |
| 1406851200000 | 619.17 |
| 1407110400000 | 617.77 |
| 1407196800000 | 619.53 |
| 1407283200000 | 614.59 |
| 1407369600000 | 610.4299 |
| 1407456000000 | 606.6 |
| 1407715200000 | 614.91 |
| 1407801600000 | 613.76 |
| 1407888000000 | 616.72 |
| 1407974400000 | 618.63 |
| 1408060800000 | 616.16 |
| 1408320000000 | 623.42 |
| 1408406400000 | 626.95 |
| 1408492800000 | 626.9 |
| 1408579200000 | 631.04 |
| 1408665600000 | 629.64 |
| 1408924800000 | 636.57 |
| 1409011200000 | 641.25 |
| 1409097600000 | 642.02 |
| 1409184000000 | 637.75 |
| 1409270400000 | 639.53 |
| 1409529600000 | 641.15 |
| 1409616000000 | 640.94 |
| 1409702400000 | 645.24 |
| 1409788800000 | 652.61 |
| 1409875200000 | 650.14 |
| 1410134400000 | 647.37 |
| 1410220800000 | 645.1 |
| 1410307200000 | 644.8099 |
| 1410393600000 | 644.01 |
| 1410480000000 | 644.02 |
| 1410739200000 | 643.36 |
| 1410825600000 | 641.35 |
| 1410912000000 | 644.25 |
| 1410998400000 | 650.6 |
| 1411084800000 | 652.02 |
| 1411344000000 | 648.71 |
| 1411430400000 | 639.8099 |
| 1411516800000 | 644.46 |
| 1411603200000 | 639.01 |
| 1411689600000 | 640.62 |
| 1411948800000 | 638.22 |
| 1412035200000 | 642.13 |
| 1412121600000 | 636.8099 |
| 1412208000000 | 621.51 |
| 1412294400000 | 627.4 |
| 1412553600000 | 628.91 |
| 1412640000000 | 619.28 |
| 1412726400000 | 613.94 |
| 1412812800000 | 611.52 |
| 1412899200000 | 602.0599 |
| 1413158400000 | 602 |
| 1413244800000 | 601.96 |
| 1413331200000 | 582.91 |
| 1413417600000 | 580.44 |
| 1413504000000 | 596.64 |
| 1413763200000 | 593.65 |
| 1413849600000 | 606.24 |
| 1413936000000 | 610.6799 |
| 1414022400000 | 614.9299 |
| 1414108800000 | 612.9 |
| 1414368000000 | 609.02 |
| 1414454400000 | 614.92 |
| 1414540800000 | 615.92 |
| 1414627200000 | 619.5599 |
| 1414713600000 | 630.97 |
| 1414972800000 | 626.21 |
| 1415059200000 | 619.91 |
| 1415145600000 | 630.19 |
| 1415232000000 | 631.87 |
| 1415318400000 | 628.45 |
| 1415577600000 | 633.05 |
| 1415664000000 | 635.35 |
| 1415750400000 | 628.22 |
| 1415836800000 | 629.82 |
| 1415923200000 | 629.39 |
| 1416182400000 | 632.46 |
| 1416268800000 | 636.29 |
| 1416355200000 | 636.11 |
| 1416441600000 | 634.6799 |
| 1416528000000 | 647.73 |
| 1416787200000 | 648.65 |
| 1416873600000 | 649.72 |
| 1416960000000 | 649.71 |
| 1417046400000 | 652.01 |
| 1417132800000 | 651.57 |
| 1417392000000 | 648.55 |
| 1417478400000 | 651.87 |
| 1417564800000 | 655.5599 |
| 1417651200000 | 647.16 |
| 1417737600000 | 658.7 |
| 1417996800000 | 654.29 |
| 1418083200000 | 639.03 |
| 1418169600000 | 636.85 |
| 1418256000000 | 636.89 |
| 1418342400000 | 620.4299 |
| 1418601600000 | 606.94 |
| 1418688000000 | 617.42 |
| 1418774400000 | 618.29 |
| 1418860800000 | 636.55 |
| 1418947200000 | 638.91 |
| 1419206400000 | 642.12 |
| 1419292800000 | 646.05 |
| 1419379200000 | 645.72 |
| 1419811200000 | 646.49 |
| 1419897600000 | 640.38 |
| 1419984000000 | 643.24 |
| 1420156800000 | 640.99 |
| 1420416000000 | 627.21 |
| 1420502400000 | 622.75 |
| 1420588800000 | 625.72 |
| 1420675200000 | 642.94 |
| 1420761600000 | 634.63 |
| 1421020800000 | 638.29 |
| 1421107200000 | 647.5 |
| 1421193600000 | 638.05 |
| 1421280000000 | 654.64 |
| 1421366400000 | 662.05 |
| 1421625600000 | 663.54 |
| 1421712000000 | 668.76 |
| 1421798400000 | 672.82 |
| 1421884800000 | 684.04 |
| 1421971200000 | 695.91 |
| 1422230400000 | 699.71 |
| 1422316800000 | 692.78 |
| 1422403200000 | 693.67 |
| 1422489600000 | 693.09 |
| 1422576000000 | 689.89 |
| 1422835200000 | 690.32 |
| 1422921600000 | 695.95 |
| 1423008000000 | 699.37 |
| 1423094400000 | 700.23 |
| 1423180800000 | 701.74 |
| 1423440000000 | 696.55 |
| 1423526400000 | 701.04 |
| 1423612800000 | 699.34 |
| 1423699200000 | 704.88 |
| 1423785600000 | 709.1 |
| 1424044800000 | 708.14 |
| 1424131200000 | 709.03 |
| 1424217600000 | 715.33 |
| 1424304000000 | 717.62 |
| 1424390400000 | 719.24 |
| 1424649600000 | 724.53 |
| 1424736000000 | 728.66 |
| 1424822400000 | 727.73 |
| 1424908800000 | 735.22 |
| 1424995200000 | 738.07 |
| 1425254400000 | 736.35 |
| 1425340800000 | 729.92 |
| 1425427200000 | 735.4299 |
| 1425513600000 | 742.19 |
| 1425600000000 | 742.97 |
| 1425859200000 | 741.09 |
| 1425945600000 | 734.51 |
| 1426032000000 | 745.49 |
| 1426118400000 | 745.52 |
| 1426204800000 | 747.88 |
| 1426464000000 | 754.63 |
| 1426550400000 | 749.26 |
| 1426636800000 | 751.76 |
| 1426723200000 | 756.23 |
| 1426809600000 | 762.46 |
| 1427068800000 | 757.36 |
| 1427155200000 | 759.76 |
| 1427241600000 | 751.21 |
| 1427328000000 | 745.02 |
| 1427414400000 | 747.03 |
| 1427673600000 | 755.22 |
| 1427760000000 | 750.44 |
| 1427846400000 | 752.79 |
| 1427932800000 | 751.74 |
| 1428364800000 | 764.35 |
| 1428451200000 | 765.02 |
| 1428537600000 | 773.66 |
| 1428624000000 | 780.91 |
| 1428883200000 | 782.24 |
| 1428969600000 | 778.77 |
| 1429056000000 | 783.33 |
| 1429142400000 | 777.65 |
| 1429228800000 | 764.13 |
| 1429488000000 | 770.61 |
| 1429574400000 | 774.99 |
| 1429660800000 | 774.79 |
| 1429747200000 | 771.91 |
| 1429833600000 | 774.5 |
| 1430092800000 | 782.17 |
| 1430179200000 | 770.59 |
| 1430265600000 | 753.62 |
| 1430352000000 | 751.19 |
| 1430438400000 | 749.0599 |
| 1430697600000 | 753.6 |
| 1430784000000 | 742.83 |
| 1430870400000 | 738.52 |
| 1430956800000 | 739.66 |
| 1431043200000 | 761.13 |
| 1431302400000 | 763.99 |
| 1431388800000 | 754.19 |
| 1431475200000 | 753.17 |
| 1431561600000 | 758.4299 |
| 1431648000000 | 755.52 |
| 1431907200000 | 759.1 |
| 1431993600000 | 771.9 |
| 1432080000000 | 775.17 |
| 1432166400000 | 778.26 |
| 1432252800000 | 778.28 |
| 1432512000000 | 776.05 |
| 1432598400000 | 770.51 |
| 1432684800000 | 780.6 |
| 1432771200000 | 777.02 |
| 1432857600000 | 763.73 |
| 1433116800000 | 765.15 |
| 1433203200000 | 757.35 |
| 1433289600000 | 756.38 |
| 1433376000000 | 750.32 |
| 1433462400000 | 743.35 |
| 1433721600000 | 736.6 |
| 1433808000000 | 733.7 |
| 1433894400000 | 746.97 |
| 1433980800000 | 751.5 |
| 1434067200000 | 744.59 |
| 1434326400000 | 732.4299 |
| 1434412800000 | 737.16 |
| 1434499200000 | 733.85 |
| 1434585600000 | 734.85 |
| 1434672000000 | 737.49 |
| 1434931200000 | 754.14 |
| 1435017600000 | 762.89 |
| 1435104000000 | 760.01 |
| 1435190400000 | 758.3099 |
| 1435276800000 | 759.1799 |
| 1435536000000 | 738.76 |
| 1435622400000 | 729.46 |
| 1435708800000 | 740.52 |
| 1435795200000 | 737.5599 |
| 1435881600000 | 733.71 |
| 1436140800000 | 724.66 |
| 1436227200000 | 713.3099 |
| 1436313600000 | 713.58 |
| 1436400000000 | 729.26 |
| 1436486400000 | 744.08 |
| 1436745600000 | 758.73 |
| 1436832000000 | 762.25 |
| 1436918400000 | 765.57 |
| 1437004800000 | 775.95 |
| 1437091200000 | 776.4299 |
| 1437350400000 | 778.58 |
| 1437436800000 | 770.66 |
| 1437523200000 | 766.1 |
| 1437609600000 | 762 |
| 1437696000000 | 755.39 |
| 1437955200000 | 738.71 |
| 1438041600000 | 746.58 |
| 1438128000000 | 754.21 |
| 1438214400000 | 758.49 |
| 1438300800000 | 758.74 |
| 1438560000000 | 764.6799 |
| 1438646400000 | 763.37 |
| 1438732800000 | 773.29 |
| 1438819200000 | 767.52 |
| 1438905600000 | 760.64 |
| 1439164800000 | 765.92 |
| 1439251200000 | 754.03 |
| 1439337600000 | 733.6799 |
| 1439424000000 | 741.88 |
| 1439510400000 | 741.02 |
| 1439769600000 | 742.98 |
| 1439856000000 | 744.65 |
| 1439942400000 | 731.5599 |
| 1440028800000 | 716.66 |
| 1440115200000 | 693.33 |
| 1440374400000 | 656.36 |
| 1440460800000 | 683.9 |
| 1440547200000 | 671.95 |
| 1440633600000 | 695.32 |
| 1440720000000 | 697.26 |
| 1440979200000 | 696.3 |
| 1441065600000 | 677.3099 |
| 1441152000000 | 679.17 |
| 1441238400000 | 695.3 |
| 1441324800000 | 677.78 |
| 1441584000000 | 681.05 |
| 1441670400000 | 689.1 |
| 1441756800000 | 698.26 |
| 1441843200000 | 689.97 |
| 1441929600000 | 683.02 |
| 1442188800000 | 679.01 |
| 1442275200000 | 684.38 |
| 1442361600000 | 694.83 |
| 1442448000000 | 693.58 |
| 1442534400000 | 681.26 |
| 1442793600000 | 687.22 |
| 1442880000000 | 665.79 |
| 1442966400000 | 666.38 |
| 1443052800000 | 652.3 |
| 1443139200000 | 670.84 |
| 1443398400000 | 656.12 |
| 1443484800000 | 651.62 |
| 1443571200000 | 668.02 |
| 1443657600000 | 665.14 |
| 1443744000000 | 668.27 |
| 1444003200000 | 688.4299 |
| 1444089600000 | 692.41 |
| 1444176000000 | 693.4299 |
| 1444262400000 | 694.83 |
| 1444348800000 | 697.15 |
| 1444608000000 | 695.17 |
| 1444694400000 | 688.84 |
| 1444780800000 | 683.73 |
| 1444867200000 | 693.69 |
| 1444953600000 | 697.8099 |
| 1445212800000 | 699.97 |
| 1445299200000 | 696.99 |
| 1445385600000 | 696.92 |
| 1445472000000 | 711.36 |
| 1445558400000 | 725.52 |
| 1445817600000 | 722.71 |
| 1445904000000 | 714.99 |
| 1445990400000 | 722.58 |
| 1446076800000 | 722.46 |
| 1446163200000 | 722.01 |
| 1446422400000 | 724.5 |
| 1446508800000 | 727.64 |
| 1446595200000 | 731.32 |
| 1446681600000 | 728.58 |
| 1446768000000 | 730.88 |
| 1447027200000 | 723.05 |
| 1447113600000 | 723.8099 |
| 1447200000000 | 728.5 |
| 1447286400000 | 717.02 |
| 1447372800000 | 711.21 |
| 1447632000000 | 713.37 |
| 1447718400000 | 731.15 |
| 1447804800000 | 730.21 |
| 1447891200000 | 733.57 |
| 1447977600000 | 735.17 |
| 1448236800000 | 732.48 |
| 1448323200000 | 723.36 |
| 1448409600000 | 733.38 |
| 1448496000000 | 740.28 |
| 1448582400000 | 738.95 |
| 1448841600000 | 742.33 |
| 1448928000000 | 740.0599 |
| 1449014400000 | 739.94 |
| 1449100800000 | 716.74 |
| 1449187200000 | 713.82 |
| 1449446400000 | 717.49 |
| 1449532800000 | 704.53 |
| 1449619200000 | 701.54 |
| 1449705600000 | 699.71 |
| 1449792000000 | 685.42 |
| 1450051200000 | 673.37 |
| 1450137600000 | 692.72 |
| 1450224000000 | 694.36 |
| 1450310400000 | 703.02 |
| 1450396800000 | 695.94 |
| 1450656000000 | 688.23 |
| 1450742400000 | 687.67 |
| 1450828800000 | 706.03 |
| 1450915200000 | 705.87 |
| 1451260800000 | 702.42 |
| 1451347200000 | 712.44 |
| 1451433600000 | 708.62 |
| 1451520000000 | 705 |
| 1451865600000 | 687.38 |
| 1451952000000 | 691.65 |
| 1452038400000 | 682.92 |
| 1452124800000 | 667.85 |
| 1452211200000 | 657.91 |
| 1452470400000 | 655.76 |
| 1452556800000 | 661.61 |
| 1452643200000 | 664.33 |
| 1452729600000 | 654.3 |
| 1452816000000 | 635.83 |
| 1453075200000 | 633.52 |
| 1453161600000 | 641.8 |
| 1453248000000 | 621.28 |
| 1453334400000 | 633.35 |
| 1453420800000 | 652.34 |
| 1453680000000 | 648.32 |
| 1453766400000 | 653.97 |
| 1453852800000 | 656.15 |
| 1453939200000 | 645.86 |
| 1454025600000 | 660.1 |
| 1454284800000 | 658.88 |
| 1454371200000 | 645.34 |
| 1454457600000 | 635.39 |
| 1454544000000 | 634.24 |
| 1454630400000 | 628.72 |
| 1454889600000 | 606.47 |
| 1454976000000 | 596.89 |
| 1455062400000 | 608.1 |
| 1455148800000 | 585.84 |
| 1455235200000 | 602.89 |
| 1455494400000 | 620.94 |
| 1455580800000 | 618.26 |
| 1455667200000 | 634.48 |
| 1455753600000 | 635.22 |
| 1455840000000 | 630.32 |
| 1456099200000 | 640.86 |
| 1456185600000 | 633.07 |
| 1456272000000 | 618.47 |
| 1456358400000 | 631.25 |
| 1456444800000 | 640.92 |
| 1456704000000 | 645.53 |
| 1456790400000 | 654.8099 |
| 1456876800000 | 659.16 |
| 1456963200000 | 656.85 |
| 1457049600000 | 661.46 |
| 1457308800000 | 659.77 |
| 1457395200000 | 653.14 |
| 1457481600000 | 656.35 |
| 1457568000000 | 645.61 |
| 1457654400000 | 662.51 |
| 1457913600000 | 667.21 |
| 1458000000000 | 659.86 |
| 1458086400000 | 660.15 |
| 1458172800000 | 659.86 |
| 1458259200000 | 662.05 |
| 1458518400000 | 660.57 |
| 1458604800000 | 659.58 |
| 1458691200000 | 659.24 |
| 1458777600000 | 649.72 |
| 1459209600000 | 653.02 |
| 1459296000000 | 661.52 |
| 1459382400000 | 654.57 |
| 1459468800000 | 646.3099 |
| 1459728000000 | 648.9299 |
| 1459814400000 | 636.71 |
| 1459900800000 | 641.69 |
| 1459987200000 | 637.3099 |
| 1460073600000 | 644.69 |
| 1460332800000 | 647.0599 |
| 1460419200000 | 650.53 |
| 1460505600000 | 666.94 |
| 1460592000000 | 668.99 |
| 1460678400000 | 666.74 |
| 1460937600000 | 669.54 |
| 1461024000000 | 679.41 |
| 1461110400000 | 682.34 |
| 1461196800000 | 680.29 |
| 1461283200000 | 678.22 |
| 1461542400000 | 674.84 |
| 1461628800000 | 676.36 |
| 1461715200000 | 678.52 |
| 1461801600000 | 680.26 |
| 1461888000000 | 666.03 |
| 1462147200000 | 666 |
| 1462233600000 | 655.01 |
| 1462320000000 | 647.82 |
| 1462406400000 | 650.54 |
| 1462492800000 | 648.4 |
| 1462752000000 | 651.47 |
| 1462838400000 | 657.62 |
| 1462924800000 | 654.77 |
| 1463011200000 | 652.11 |
| 1463097600000 | 655.47 |
| 1463356800000 | 655.8099 |
| 1463443200000 | 655.96 |
| 1463529600000 | 661.58 |
| 1463616000000 | 654.94 |
| 1463702400000 | 663.04 |
| 1463961600000 | 660.97 |
| 1464048000000 | 675.58 |
| 1464134400000 | 684.42 |
| 1464220800000 | 685.34 |
| 1464307200000 | 686.87 |
| 1464566400000 | 687.9 |
| 1464652800000 | 682.66 |
| 1464739200000 | 676.11 |
| 1464825600000 | 676.92 |
| 1464912000000 | 670.9299 |
| 1465171200000 | 673.28 |
| 1465257600000 | 680.87 |
| 1465344000000 | 677.55 |
| 1465430400000 | 671.4299 |
| 1465516800000 | 655.05 |
| 1465776000000 | 643.01 |
| 1465862400000 | 630.67 |
| 1465948800000 | 636.77 |
| 1466035200000 | 632.24 |
| 1466121600000 | 641.15 |
| 1466380800000 | 664.66 |
| 1466467200000 | 669.39 |
| 1466553600000 | 671.92 |
| 1466640000000 | 681.87 |
| 1466726400000 | 633.91 |
| 1466985600000 | 607.9 |
| 1467072000000 | 623.59 |
| 1467158400000 | 642.87 |
| 1467244800000 | 649.66 |
| 1467331200000 | 654.33 |
| 1467590400000 | 649.52 |
| 1467676800000 | 638.55 |
| 1467763200000 | 627.9299 |
| 1467849600000 | 634.6 |
| 1467936000000 | 644.91 |
| 1468195200000 | 655.63 |
| 1468281600000 | 662.61 |
| 1468368000000 | 661.75 |
| 1468454400000 | 667.03 |
| 1468540800000 | 665.88 |
| 1468800000000 | 667.4299 |
| 1468886400000 | 664.71 |
| 1468972800000 | 671.59 |
| 1469059200000 | 671.14 |
| 1469145600000 | 670.64 |
| 1469404800000 | 671.83 |
| 1469491200000 | 672.48 |
| 1469577600000 | 675.46 |
| 1469664000000 | 669.1 |
| 1469750400000 | 673.88 |
| 1470009600000 | 669.87 |
| 1470096000000 | 661.21 |
| 1470182400000 | 661.45 |
| 1470268800000 | 666.26 |
| 1470355200000 | 673.3099 |
| 1470614400000 | 673.62 |
| 1470700800000 | 679.82 |
| 1470787200000 | 678.46 |
| 1470873600000 | 684.64 |
| 1470960000000 | 683.55 |
| 1471219200000 | 683.49 |
| 1471305600000 | 678.09 |
| 1471392000000 | 672.46 |
| 1471478400000 | 677.52 |
| 1471564800000 | 672.05 |
| 1471824000000 | 672.65 |
| 1471910400000 | 678.91 |
| 1471996800000 | 681.54 |
| 1472083200000 | 675.87 |
| 1472169600000 | 679.23 |
| 1472428800000 | 678.21 |
| 1472515200000 | 681.28 |
| 1472601600000 | 678.87 |
| 1472688000000 | 679.1799 |
| 1472774400000 | 692.59 |
| 1473033600000 | 692.94 |
| 1473120000000 | 690.66 |
| 1473206400000 | 692.63 |
| 1473292800000 | 690.46 |
| 1473379200000 | 682.94 |
| 1473638400000 | 676.45 |
| 1473724800000 | 669.5 |
| 1473811200000 | 668.92 |
| 1473897600000 | 672.72 |
| 1473984000000 | 667.75 |
| 1474243200000 | 674.64 |
| 1474329600000 | 674.11 |
| 1474416000000 | 677.05 |
| 1474502400000 | 687.77 |
| 1474588800000 | 682.78 |
| 1474848000000 | 672.23 |
| 1474934400000 | 672.71 |
| 1475020800000 | 677.41 |
| 1475107200000 | 677.74 |
| 1475193600000 | 678.14 |
| 1475452800000 | 678.8 |
| 1475539200000 | 684.47 |
| 1475625600000 | 680.72 |
| 1475712000000 | 678.11 |
| 1475798400000 | 671.84 |
| 1476057600000 | 676.46 |
| 1476144000000 | 672.87 |
| 1476230400000 | 669.75 |
| 1476316800000 | 663.97 |
| 1476403200000 | 672.53 |
| 1476662400000 | 667.54 |
| 1476748800000 | 677.59 |
| 1476835200000 | 679.89 |
| 1476921600000 | 681.42 |
| 1477008000000 | 681.4299 |
| 1477267200000 | 681.39 |
| 1477353600000 | 679.03 |
| 1477440000000 | 676.44 |
| 1477526400000 | 676.48 |
| 1477612800000 | 674.69 |
| 1477872000000 | 671.13 |
| 1477958400000 | 663.92 |
| 1478044800000 | 656.45 |
| 1478131200000 | 656.5599 |
| 1478217600000 | 651.11 |
| 1478476800000 | 661.08 |
| 1478563200000 | 663.23 |
| 1478649600000 | 672.92 |
| 1478736000000 | 671.41 |
| 1478822400000 | 668.67 |
| 1479081600000 | 670.12 |
| 1479168000000 | 672.16 |
| 1479254400000 | 670.82 |
| 1479340800000 | 675.12 |
| 1479427200000 | 672.73 |
| 1479686400000 | 674.45 |
| 1479772800000 | 676.01 |
| 1479859200000 | 675.51 |
| 1479945600000 | 677.84 |
| 1480032000000 | 679.07 |
| 1480291200000 | 673.88 |
| 1480377600000 | 676.12 |
| 1480464000000 | 678.2 |
| 1480550400000 | 676.01 |
| 1480636800000 | 673.03 |
| 1480896000000 | 676.86 |
| 1480982400000 | 683.41 |
| 1481068800000 | 689.63 |
| 1481155200000 | 698.15 |
| 1481241600000 | 704.9299 |
| 1481500800000 | 701.69 |
| 1481587200000 | 709.14 |
| 1481673600000 | 705.61 |
| 1481760000000 | 711.73 |
| 1481846400000 | 714.17 |
| 1482105600000 | 713.36 |
| 1482192000000 | 716.8 |
| 1482278400000 | 715.4 |
| 1482364800000 | 713.95 |
| 1482451200000 | 714.25 |
| 1482796800000 | 715.26 |
| 1482883200000 | 717.35 |
| 1482969600000 | 714.9 |
| 1483056000000 | 717.21 |
| 1483315200000 | 720.7 |
| 1483401600000 | 725.74 |
| 1483488000000 | 724.84 |
| 1483574400000 | 725.66 |
| 1483660800000 | 725.28 |
| 1483920000000 | 721.76 |
| 1484006400000 | 722.58 |
| 1484092800000 | 724.23 |
| 1484179200000 | 719.49 |
| 1484265600000 | 726.3 |
| 1484524800000 | 720.4299 |
| 1484611200000 | 719.33 |
| 1484697600000 | 720.62 |
| 1484784000000 | 720.26 |
| 1484870400000 | 719.74 |
| 1485129600000 | 716.67 |
| 1485216000000 | 718.48 |
| 1485302400000 | 727.75 |
| 1485388800000 | 729.55 |
| 1485475200000 | 727.33 |
| 1485734400000 | 719.82 |
| 1485820800000 | 714.99 |
| 1485907200000 | 721.11 |
| 1485993600000 | 718.85 |
| 1486080000000 | 723.05 |
| 1486339200000 | 718.16 |
| 1486425600000 | 720.44 |
| 1486512000000 | 722.82 |
| 1486598400000 | 728.5599 |
| 1486684800000 | 729.77 |
| 1486944000000 | 735.2 |
| 1487030400000 | 735.34 |
| 1487116800000 | 737.89 |
| 1487203200000 | 735.76 |
| 1487289600000 | 736.03 |
| 1487548800000 | 737.65 |
| 1487635200000 | 742.34 |
| 1487721600000 | 742.32 |
| 1487808000000 | 742 |
| 1487894400000 | 736.35 |
| 1488153600000 | 735.38 |
| 1488240000000 | 736.8099 |
| 1488326400000 | 747.7 |
| 1488412800000 | 748.04 |
| 1488499200000 | 747.29 |
| 1488758400000 | 743.39 |
| 1488844800000 | 741.41 |
| 1488931200000 | 742.01 |
| 1489017600000 | 742.78 |
| 1489104000000 | 743.48 |
| 1489363200000 | 746.29 |
| 1489449600000 | 743.92 |
| 1489536000000 | 747.2 |
| 1489622400000 | 753.0599 |
| 1489708800000 | 754.44 |
| 1489968000000 | 753.29 |
| 1490054400000 | 749.28 |
| 1490140800000 | 746.01 |
| 1490227200000 | 752.39 |
| 1490313600000 | 751.11 |
| 1490572800000 | 748.1799 |
| 1490659200000 | 752.76 |
| 1490745600000 | 755.3 |
| 1490832000000 | 759.64 |
| 1490918400000 | 761.27 |
| 1491177600000 | 757.66 |
| 1491264000000 | 759.15 |
| 1491350400000 | 759.41 |
| 1491436800000 | 761.1799 |
| 1491523200000 | 762.26 |
| 1491782400000 | 762.65 |
| 1491868800000 | 762.54 |
| 1491955200000 | 763.98 |
| 1492041600000 | 761.5 |
| 1492473600000 | 753.21 |
| 1492560000000 | 755.15 |
| 1492646400000 | 756.9299 |
| 1492732800000 | 757.11 |
| 1492992000000 | 773.29 |
| 1493078400000 | 775.12 |
| 1493164800000 | 778.83 |
| 1493251200000 | 777.49 |
| 1493337600000 | 776.32 |
| 1493596800000 | 775.42 |
| 1493683200000 | 781.7 |
| 1493769600000 | 781.46 |
| 1493856000000 | 787.17 |
| 1493942400000 | 792.59 |
| 1494201600000 | 791.97 |
| 1494288000000 | 795.7 |
| 1494374400000 | 797.16 |
| 1494460800000 | 793.74 |
| 1494547200000 | 796.44 |
| 1494806400000 | 797.59 |
| 1494892800000 | 797.76 |
| 1494979200000 | 788.24 |
| 1495065600000 | 784.78 |
| 1495152000000 | 789.49 |
| 1495411200000 | 789.14 |
| 1495497600000 | 790.97 |
| 1495584000000 | 791.82 |
| 1495670400000 | 791.44 |
| 1495756800000 | 789.9 |
| 1496016000000 | 789.78 |
| 1496102400000 | 788.5 |
| 1496188800000 | 787.61 |
| 1496275200000 | 791.33 |
| 1496361600000 | 793.19 |
| 1496620800000 | 792.28 |
| 1496707200000 | 787.01 |
| 1496793600000 | 786.5599 |
| 1496880000000 | 786.84 |
| 1496966400000 | 789.37 |
| 1497225600000 | 781.89 |
| 1497312000000 | 786.2 |
| 1497398400000 | 783.9 |
| 1497484800000 | 780.87 |
| 1497571200000 | 786.03 |
| 1497830400000 | 792.83 |
| 1497916800000 | 787.3099 |
| 1498003200000 | 785.94 |
| 1498089600000 | 786.0599 |
| 1498176000000 | 784.23 |
| 1498435200000 | 787.14 |
| 1498521600000 | 780.94 |
| 1498608000000 | 780.65 |
| 1498694400000 | 770.32 |
| 1498780800000 | 767.72 |
| 1499040000000 | 775.91 |
| 1499126400000 | 773.69 |
| 1499212800000 | 775.19 |
| 1499299200000 | 770.0599 |
| 1499385600000 | 769.5599 |
| 1499644800000 | 772.52 |
| 1499731200000 | 767.48 |
| 1499817600000 | 779.12 |
| 1499904000000 | 781.64 |
| 1499990400000 | 783.0599 |
| 1500249600000 | 783.11 |
| 1500336000000 | 774.45 |
| 1500422400000 | 780.45 |
| 1500508800000 | 777.48 |
| 1500595200000 | 769.5599 |
| 1500854400000 | 767.72 |
| 1500940800000 | 770.84 |
| 1501027200000 | 774.84 |
| 1501113600000 | 774.0599 |
| 1501200000000 | 766.01 |
| 1501459200000 | 765.02 |
| 1501545600000 | 769.89 |
| 1501632000000 | 766.69 |
| 1501718400000 | 767.62 |
| 1501804800000 | 774.98 |
| 1502064000000 | 773.9299 |
| 1502150400000 | 775.21 |
| 1502236800000 | 769.53 |
| 1502323200000 | 762.83 |
| 1502409600000 | 754.89 |
| 1502668800000 | 763.05 |
| 1502755200000 | 763.76 |
| 1502841600000 | 769.03 |
| 1502928000000 | 764.8099 |
| 1503014400000 | 759.47 |
| 1503273600000 | 756.47 |
| 1503360000000 | 762.73 |
| 1503446400000 | 758.91 |
| 1503532800000 | 760.19 |
| 1503619200000 | 759.3 |
| 1503878400000 | 755.7 |
| 1503964800000 | 747.83 |
| 1504051200000 | 753.11 |
| 1504137600000 | 758.97 |
| 1504224000000 | 763.5599 |
| 1504483200000 | 759.57 |
| 1504569600000 | 758.64 |
| 1504656000000 | 759.13 |
| 1504742400000 | 761.35 |
| 1504828800000 | 762.49 |
| 1505088000000 | 770.44 |
| 1505174400000 | 774.49 |
| 1505260800000 | 774.35 |
| 1505347200000 | 775.27 |
| 1505433600000 | 773.07 |
| 1505692800000 | 775.66 |
| 1505779200000 | 776.03 |
| 1505865600000 | 775.77 |
| 1505952000000 | 777.66 |
| 1506038400000 | 778.35 |
| 1506297600000 | 779.84 |
| 1506384000000 | 780.13 |
| 1506470400000 | 783.34 |
| 1506556800000 | 784.9 |
| 1506643200000 | 788.55 |
| 1506902400000 | 792.55 |
| 1506988800000 | 793.74 |
| 1507075200000 | 793.1 |
| 1507161600000 | 794.5 |
| 1507248000000 | 791.37 |
| 1507507200000 | 792.87 |
| 1507593600000 | 792.76 |
| 1507680000000 | 792.8 |
| 1507766400000 | 793.28 |
| 1507852800000 | 795.59 |
| 1508112000000 | 795.5599 |
| 1508198400000 | 793.6 |
| 1508284800000 | 795.9299 |
| 1508371200000 | 791.01 |
| 1508457600000 | 793.11 |
| 1508716800000 | 794.36 |
| 1508803200000 | 791.48 |
| 1508889600000 | 787.01 |
| 1508976000000 | 795.49 |
| 1509062400000 | 799.9299 |
| 1509321600000 | 800.92 |
| 1509408000000 | 803.62 |
| 1509494400000 | 806.8 |
| 1509580800000 | 803.17 |
| 1509667200000 | 805.44 |
| 1509926400000 | 806.53 |
| 1510012800000 | 802.6 |
| 1510099200000 | 802.21 |
| 1510185600000 | 793.55 |
| 1510272000000 | 790.77 |
| 1510531200000 | 785.58 |
| 1510617600000 | 781.0599 |
| 1510704000000 | 777.2 |
| 1510790400000 | 783.49 |
| 1510876800000 | 781.19 |
| 1511136000000 | 786.53 |
| 1511222400000 | 790.01 |
| 1511308800000 | 787.9 |
| 1511395200000 | 788.22 |
| 1511481600000 | 787.21 |
| 1511740800000 | 783.63 |
| 1511827200000 | 788 |
| 1511913600000 | 789.92 |
| 1512000000000 | 787.39 |
| 1512086400000 | 781.86 |
| 1512345600000 | 788.98 |
| 1512432000000 | 787.5599 |
| 1512518400000 | 786.72 |
| 1512604800000 | 786.96 |
| 1512691200000 | 792.75 |
| 1512950400000 | 792.34 |
| 1513036800000 | 797.67 |
| 1513123200000 | 795.79 |
| 1513209600000 | 792.15 |
| 1513296000000 | 790.6799 |
| 1513555200000 | 799.83 |
| 1513641600000 | 796.61 |
| 1513728000000 | 791.21 |
| 1513814400000 | 795.96 |
| 1513900800000 | 795.11 |
| 1514332800000 | 795.66 |
| 1514419200000 | 793.8 |
| 1514505600000 | 793.07 |
| 1514851200000 | 791.38 |
| 1514937600000 | 795.19 |
| 1515024000000 | 802.26 |
| 1515110400000 | 809.74 |
| 1515369600000 | 811.9 |
| 1515456000000 | 815.38 |
| 1515542400000 | 812.3 |
| 1515628800000 | 809.62 |
| 1515715200000 | 812.13 |
| 1515974400000 | 810.8099 |
| 1516060800000 | 811.87 |
| 1516147200000 | 811.1 |
| 1516233600000 | 812.74 |
| 1516320000000 | 817.12 |
| 1516579200000 | 819.7 |
| 1516665600000 | 821.13 |
| 1516752000000 | 817.02 |
| 1516838400000 | 812.48 |
| 1516924800000 | 816.58 |
| 1517184000000 | 815.01 |
| 1517270400000 | 807.6 |
| 1517356800000 | 806.24 |
| 1517443200000 | 802.47 |
| 1517529600000 | 791.41 |
| 1517788800000 | 779.05 |
| 1517875200000 | 760.25 |
| 1517961600000 | 775.24 |
| 1518048000000 | 762.8099 |
| 1518134400000 | 751.77 |
| 1518393600000 | 760.5599 |
| 1518480000000 | 755.77 |
| 1518566400000 | 763.86 |
| 1518652800000 | 768.45 |
| 1518739200000 | 776.84 |
| 1518998400000 | 772 |
| 1519084800000 | 776.63 |
| 1519171200000 | 777.86 |
| 1519257600000 | 776.89 |
| 1519344000000 | 778.59 |
| 1519603200000 | 782.47 |
| 1519689600000 | 781.09 |
| 1519776000000 | 775.52 |
| 1519862400000 | 766 |
| 1519948800000 | 750.03 |
| 1520208000000 | 757.85 |
| 1520294400000 | 759.25 |
| 1520380800000 | 762 |
| 1520467200000 | 770.21 |
| 1520553600000 | 773.5599 |
| 1520812800000 | 775.51 |
| 1520899200000 | 767.92 |
| 1520985600000 | 766.8099 |
| 1521072000000 | 771.1799 |
| 1521158400000 | 773.14 |
| 1521417600000 | 765 |
| 1521504000000 | 768.86 |
| 1521590400000 | 767.64 |
| 1521676800000 | 756.04 |
| 1521763200000 | 749.4 |
| 1522022400000 | 744.03 |
| 1522108800000 | 753.12 |
| 1522195200000 | 756.62 |
| 1522281600000 | 760.1 |
| 1522713600000 | 756.44 |
| 1522800000000 | 752.97 |
| 1522886400000 | 771.26 |
| 1522972800000 | 769.22 |
| 1523232000000 | 770.21 |
| 1523318400000 | 776.65 |
| 1523404800000 | 772.12 |
| 1523491200000 | 777.72 |
| 1523577600000 | 778.67 |
| 1523836800000 | 776.17 |
| 1523923200000 | 782.51 |
| 1524009600000 | 784.76 |
| 1524096000000 | 785.3099 |
| 1524182400000 | 785.26 |
| 1524441600000 | 788.1799 |
| 1524528000000 | 788.19 |
| 1524614400000 | 782.61 |
| 1524700800000 | 790.48 |
| 1524787200000 | 792.5599 |
| 1525046400000 | 794.23 |
| 1525132800000 | 793.64 |
| 1525219200000 | 798.76 |
| 1525305600000 | 793.32 |
| 1525392000000 | 798.59 |
| 1525651200000 | 804.24 |
| 1525737600000 | 805.34 |
| 1525824000000 | 810.46 |
| 1525910400000 | 810.4 |
| 1525996800000 | 811.67 |
| 1526256000000 | 811.33 |
| 1526342400000 | 811.73 |
| 1526428800000 | 813.54 |
| 1526515200000 | 819.1799 |
| 1526601600000 | 817.37 |
| 1526860800000 | 820.36 |
| 1526947200000 | 822.8099 |
| 1527033600000 | 813.77 |
| 1527120000000 | 809.67 |
| 1527206400000 | 810.84 |
| 1527465600000 | 808.58 |
| 1527552000000 | 797.58 |
| 1527638400000 | 800.09 |
| 1527724800000 | 795.29 |
| 1527811200000 | 803.3099 |
| 1528070400000 | 805.91 |
| 1528156800000 | 803.42 |
| 1528243200000 | 803.45 |
| 1528329600000 | 801.8 |
| 1528416000000 | 800.11 |
| 1528675200000 | 806.12 |
| 1528761600000 | 805.29 |
| 1528848000000 | 806.85 |
| 1528934400000 | 816.96 |
| 1529020800000 | 808.84 |
| 1529280000000 | 802.28 |
| 1529366400000 | 796.66 |
| 1529452800000 | 798.9 |
| 1529539200000 | 791.91 |
| 1529625600000 | 800.59 |
| 1529884800000 | 784.05 |
| 1529971200000 | 784.46 |
| 1530057600000 | 790.15 |
| 1530144000000 | 783.9299 |
| 1530230400000 | 790.3099 |
| 1530489600000 | 783.7 |
| 1530576000000 | 790.1 |
| 1530662400000 | 790.61 |
| 1530748800000 | 793.85 |
| 1530835200000 | 795.45 |
| 1531094400000 | 800.19 |
| 1531180800000 | 803.64 |
| 1531267200000 | 793.55 |
| 1531353600000 | 799.75 |
| 1531440000000 | 801.13 |
| 1531699200000 | 799.09 |
| 1531785600000 | 801.02 |
| 1531872000000 | 805.35 |
| 1531958400000 | 803.51 |
| 1532044800000 | 802.36 |
| 1532304000000 | 800.88 |
| 1532390400000 | 807.75 |
| 1532476800000 | 805.65 |
| 1532563200000 | 812.75 |
| 1532649600000 | 815.97 |
| 1532908800000 | 813.66 |
| 1532995200000 | 815.1 |
| 1533081600000 | 811.42 |
| 1533168000000 | 804.92 |
| 1533254400000 | 810.17 |
| 1533513600000 | 809.2 |
| 1533600000000 | 813.02 |
| 1533686400000 | 811.35 |
| 1533772800000 | 813.07 |
| 1533859200000 | 804.35 |
| 1534118400000 | 802.38 |
| 1534204800000 | 802.4 |
| 1534291200000 | 791.52 |
| 1534377600000 | 795.62 |
| 1534464000000 | 794.89 |
| 1534723200000 | 799.44 |
| 1534809600000 | 801.39 |
| 1534896000000 | 801.11 |
| 1534982400000 | 799.9 |
| 1535068800000 | 800.32 |
| 1535328000000 | 804.51 |
| 1535414400000 | 804.29 |
| 1535500800000 | 806.62 |
| 1535587200000 | 804.11 |
| 1535673600000 | 797.66 |
| 1535932800000 | 798.17 |
| 1536019200000 | 792.59 |
| 1536105600000 | 783.92 |
| 1536192000000 | 779.62 |
| 1536278400000 | 780.24 |
| 1536537600000 | 783.88 |
| 1536624000000 | 783.45 |
| 1536710400000 | 787.16 |
| 1536796800000 | 786.01 |
| 1536883200000 | 788.78 |
| 1537142400000 | 789.75 |
| 1537228800000 | 790.62 |
| 1537315200000 | 793.3099 |
| 1537401600000 | 798.86 |
| 1537488000000 | 802.34 |
| 1537747200000 | 797.9299 |
| 1537833600000 | 801.69 |
| 1537920000000 | 804.1 |
| 1538006400000 | 806.9299 |
| 1538092800000 | 800.24 |
| 1538352000000 | 801.84 |
| 1538438400000 | 797.67 |
| 1538524800000 | 801.62 |
| 1538611200000 | 793.16 |
| 1538697600000 | 786.33 |
| 1538956800000 | 777.61 |
| 1539043200000 | 779.13 |
| 1539129600000 | 766.63 |
| 1539216000000 | 751.66 |
| 1539302400000 | 750.21 |
| 1539561600000 | 750.96 |
| 1539648000000 | 762.82 |
| 1539734400000 | 759.8099 |
| 1539820800000 | 756 |
| 1539907200000 | 755.13 |
| 1540166400000 | 752 |
| 1540252800000 | 740.12 |
| 1540339200000 | 738.47 |
| 1540425600000 | 742.29 |
| 1540512000000 | 736.59 |
| 1540771200000 | 743.22 |
| 1540857600000 | 743.25 |
| 1540944000000 | 755.99 |
| 1541030400000 | 759.17 |
| 1541116800000 | 761.25 |
| 1541376000000 | 760.05 |
| 1541462400000 | 758.1 |
| 1541548800000 | 766.14 |
| 1541635200000 | 767.76 |
| 1541721600000 | 764.97 |
| 1541980800000 | 757.23 |
| 1542067200000 | 762.29 |
| 1542153600000 | 757.76 |
| 1542240000000 | 750 |
| 1542326400000 | 748.5 |
| 1542585600000 | 743.1 |
| 1542672000000 | 734.63 |
| 1542758400000 | 743.05 |
| 1542844800000 | 738.09 |
| 1542931200000 | 741.05 |
| 1543190400000 | 750.15 |
| 1543276800000 | 748.25 |
| 1543363200000 | 748.26 |
| 1543449600000 | 749.78 |
| 1543536000000 | 748.52 |
| 1543795200000 | 756.25 |
| 1543881600000 | 750.58 |
| 1543968000000 | 741.87 |
| 1544054400000 | 718.97 |
| 1544140800000 | 723.47 |
| 1544400000000 | 709.9299 |
| 1544486400000 | 720.8 |
| 1544572800000 | 732.99 |
| 1544659200000 | 731.8 |
| 1544745600000 | 727.1799 |
| 1545004800000 | 718.96 |
| 1545091200000 | 713.27 |
| 1545177600000 | 715.5 |
| 1545264000000 | 705.16 |
| 1545350400000 | 705.36 |
| 1545609600000 | 702.4299 |
| 1545868800000 | 690.74 |
| 1545955200000 | 704.7 |
| 1546214400000 | 707.6799 |
| 1546387200000 | 706.75 |
| 1546473600000 | 699.89 |
| 1546560000000 | 719.71 |
| 1546819200000 | 718.67 |
| 1546905600000 | 724.91 |
| 1546992000000 | 728.85 |
| 1547078400000 | 731.33 |
| 1547164800000 | 732 |
| 1547424000000 | 728.45 |
| 1547510400000 | 731.01 |
| 1547596800000 | 734.95 |
| 1547683200000 | 735.34 |
| 1547769600000 | 748.59 |
| 1548028800000 | 747.23 |
| 1548115200000 | 744.57 |
| 1548201600000 | 744.16 |
| 1548288000000 | 745.8099 |
| 1548374400000 | 750.36 |
| 1548633600000 | 743.1 |
| 1548720000000 | 749.07 |
| 1548806400000 | 751.85 |
| 1548892800000 | 752.44 |
| 1548979200000 | 754.62 |
| 1549238400000 | 755.0599 |
| 1549324800000 | 765.7 |
| 1549411200000 | 766.82 |
| 1549497600000 | 755.41 |
| 1549584000000 | 751.2 |
| 1549843200000 | 757.6 |
| 1549929600000 | 761.1 |
| 1550016000000 | 765.71 |
| 1550102400000 | 763.6799 |
| 1550188800000 | 774.48 |
| 1550448000000 | 776.24 |
| 1550534400000 | 774.5599 |
| 1550620800000 | 779.79 |
| 1550707200000 | 778.17 |
| 1550793600000 | 779.92 |
| 1551052800000 | 781.9 |
| 1551139200000 | 784.97 |
| 1551225600000 | 782.79 |
| 1551312000000 | 783.67 |
| 1551398400000 | 786.69 |
| 1551657600000 | 788.91 |
| 1551744000000 | 790.0599 |
| 1551830400000 | 789.74 |
| 1551916800000 | 787.16 |
| 1552003200000 | 780.1799 |
| 1552262400000 | 786.29 |
| 1552348800000 | 785.84 |
| 1552435200000 | 790.78 |
| 1552521600000 | 797.07 |
| 1552608000000 | 802.52 |
| 1552867200000 | 804.6799 |
| 1552953600000 | 809.44 |
| 1553040000000 | 802.17 |
| 1553126400000 | 802.08 |
| 1553212800000 | 792.36 |
| 1553472000000 | 788.78 |
| 1553558400000 | 794.87 |
| 1553644800000 | 795.21 |
| 1553731200000 | 794.54 |
| 1553817600000 | 799.8099 |
| 1554076800000 | 809.5 |
| 1554163200000 | 812.4 |
| 1554249600000 | 820.64 |
| 1554336000000 | 818.88 |
| 1554422400000 | 819.9 |
| 1554681600000 | 818.48 |
| 1554768000000 | 814.6799 |
| 1554854400000 | 816.9 |
| 1554940800000 | 817.74 |
| 1555027200000 | 819.22 |
| 1555286400000 | 820.96 |
| 1555372800000 | 823.34 |
| 1555459200000 | 824.1799 |
| 1555545600000 | 826.19 |
| 1555977600000 | 828.45 |
| 1556064000000 | 827.7 |
| 1556150400000 | 826.45 |
| 1556236800000 | 828.54 |
| 1556496000000 | 829.64 |
| 1556582400000 | 829.89 |
| 1556668800000 | 829.35 |
| 1556755200000 | 825.21 |
| 1556841600000 | 828.58 |
| 1557100800000 | 821.88 |
| 1557187200000 | 810.85 |
| 1557273600000 | 812.25 |
| 1557360000000 | 799.73 |
| 1557446400000 | 802.45 |
| 1557705600000 | 792.85 |
| 1557792000000 | 800.95 |
| 1557878400000 | 804.77 |
| 1557964800000 | 815.82 |
| 1558051200000 | 813.15 |
| 1558310400000 | 805.27 |
| 1558396800000 | 809.86 |
| 1558483200000 | 809.24 |
| 1558569600000 | 798.08 |
| 1558656000000 | 802.67 |
| 1558915200000 | 804.66 |
| 1559001600000 | 802.9299 |
| 1559088000000 | 791.7 |
| 1559174400000 | 795.24 |
| 1559260800000 | 788.92 |
| 1559520000000 | 792 |
| 1559606400000 | 796.73 |
| 1559692800000 | 799.76 |
| 1559779200000 | 799.8 |
| 1559865600000 | 807.23 |
| 1560124800000 | 808.98 |
| 1560211200000 | 814.69 |
| 1560297600000 | 812.23 |
| 1560384000000 | 813.6799 |
| 1560470400000 | 810.4299 |
| 1560729600000 | 809.76 |
| 1560816000000 | 823.4299 |
| 1560902400000 | 823.45 |
| 1560988800000 | 826.5 |
| 1561075200000 | 823.52 |
| 1561334400000 | 821.55 |
| 1561420800000 | 820.75 |
| 1561507200000 | 818.1799 |
| 1561593600000 | 818.4299 |
| 1561680000000 | 824.16 |
| 1561939200000 | 830.62 |
| 1562025600000 | 833.6799 |
| 1562112000000 | 840.79 |
| 1562198400000 | 841.69 |
| 1562284800000 | 835.63 |
| 1562544000000 | 835.21 |
| 1562630400000 | 831.01 |
| 1562716800000 | 829.37 |
| 1562803200000 | 828.42 |
| 1562889600000 | 828.76 |
| 1563148800000 | 830.6799 |
| 1563235200000 | 833.5599 |
| 1563321600000 | 830.48 |
| 1563408000000 | 828.64 |
| 1563494400000 | 829.63 |
| 1563753600000 | 830.76 |
| 1563840000000 | 838.89 |
| 1563926400000 | 839.3 |
| 1564012800000 | 834.7 |
| 1564099200000 | 837.3 |
| 1564358400000 | 837.58 |
| 1564444800000 | 825.3099 |
| 1564531200000 | 826.74 |
| 1564617600000 | 830.87 |
| 1564704000000 | 810.46 |
| 1564963200000 | 791.85 |
| 1565049600000 | 788.17 |
| 1565136000000 | 790.07 |
| 1565222400000 | 804.25 |
| 1565308800000 | 797.54 |
| 1565568000000 | 795.0599 |
| 1565654400000 | 799.37 |
| 1565740800000 | 785.99 |
| 1565827200000 | 784.25 |
| 1565913600000 | 794.04 |
| 1566172800000 | 803.1799 |
| 1566259200000 | 797.6799 |
| 1566345600000 | 807.35 |
| 1566432000000 | 804.29 |
| 1566518400000 | 798.02 |
| 1566777600000 | 797.85 |
| 1566864000000 | 802.9 |
| 1566950400000 | 801.25 |
| 1567036800000 | 809.64 |
| 1567123200000 | 815.58 |
| 1567382400000 | 818.2 |
| 1567468800000 | 816.32 |
| 1567555200000 | 823.5599 |
| 1567641600000 | 829.79 |
| 1567728000000 | 832.4299 |
| 1567987200000 | 830.1 |
| 1568073600000 | 830.92 |
| 1568160000000 | 837.96 |
| 1568246400000 | 839.63 |
| 1568332800000 | 842.44 |
| 1568592000000 | 837.59 |
| 1568678400000 | 837.17 |
| 1568764800000 | 837.4 |
| 1568851200000 | 842.57 |
| 1568937600000 | 845.04 |
| 1569196800000 | 838.35 |
| 1569283200000 | 838.44 |
| 1569369600000 | 833.61 |
| 1569456000000 | 838.72 |
| 1569542400000 | 842.79 |
| 1569801600000 | 845.73 |
| 1569888000000 | 834.64 |
| 1569974400000 | 812.13 |
| 1570060800000 | 812.23 |
| 1570147200000 | 818.16 |
| 1570406400000 | 823.97 |
| 1570492800000 | 814.91 |
| 1570579200000 | 818.34 |
| 1570665600000 | 823.9299 |
| 1570752000000 | 843.05 |
| 1571011200000 | 838.91 |
| 1571097600000 | 848.24 |
| 1571184000000 | 847.02 |
| 1571270400000 | 846.28 |
| 1571356800000 | 843.61 |
| 1571616000000 | 848.74 |
| 1571702400000 | 849.53 |
| 1571788800000 | 850.5 |
| 1571875200000 | 855.6 |
| 1571961600000 | 856.99 |
| 1572220800000 | 859.1 |
| 1572307200000 | 857.78 |
| 1572393600000 | 858.62 |
| 1572480000000 | 854.55 |
| 1572566400000 | 860.32 |
| 1572825600000 | 868.92 |
| 1572912000000 | 870.72 |
| 1572998400000 | 872.56 |
| 1573084800000 | 875.96 |
| 1573171200000 | 873.54 |
| 1573430400000 | 873.39 |
| 1573516800000 | 876.75 |
| 1573603200000 | 874.54 |
| 1573689600000 | 871.7 |
| 1573776000000 | 875.21 |
| 1574035200000 | 875.17 |
| 1574121600000 | 874.17 |
| 1574208000000 | 870.53 |
| 1574294400000 | 867.19 |
| 1574380800000 | 871 |
| 1574640000000 | 879.87 |
| 1574726400000 | 880.74 |
| 1574812800000 | 883.6 |
| 1574899200000 | 882.64 |
| 1574985600000 | 878.72 |
| 1575244800000 | 864.96 |
| 1575331200000 | 859.49 |
| 1575417600000 | 869.68 |
| 1575504000000 | 868.56 |
| 1575590400000 | 878.74 |
| 1575849600000 | 876.67 |
| 1575936000000 | 874.4 |
| 1576022400000 | 876.31 |
| 1576108800000 | 879.28 |
| 1576195200000 | 888.86 |
| 1576454400000 | 901.21 |
| 1576540800000 | 895.25 |
| 1576627200000 | 894.08 |
| 1576713600000 | 895.61 |
| 1576800000000 | 902.8 |
| 1577059200000 | 902.51 |
| 1577145600000 | 903.97 |
| 1577404800000 | 905.87 |
| 1577664000000 | 898.18 |
| 1577750400000 | 897.47 |
| 1577923200000 | 905.88 |
| 1578009600000 | 902.88 |
| 1578268800000 | 899.35 |
| 1578355200000 | 901.59 |
| 1578441600000 | 903.09 |
| 1578528000000 | 905.92 |
| 1578614400000 | 904.84 |
| 1578873600000 | 903.23 |
| 1578960000000 | 905.83 |
| 1579046400000 | 905.95 |
| 1579132800000 | 908 |
| 1579219200000 | 916.68 |
| 1579478400000 | 915.53 |
| 1579564800000 | 914.25 |
| 1579651200000 | 913.51 |
| 1579737600000 | 907.02 |
| 1579824000000 | 914.8 |
| 1580083200000 | 894.14 |
| 1580169600000 | 901.69 |
| 1580256000000 | 905.67 |
| 1580342400000 | 896.53 |
| 1580428800000 | 886.91 |
| 1580688000000 | 889.11 |
| 1580774400000 | 903.67 |
| 1580860800000 | 914.79 |
| 1580947200000 | 919.07 |
| 1581033600000 | 916.65 |
| 1581292800000 | 917.24 |
| 1581379200000 | 925.53 |
| 1581465600000 | 931.35 |
| 1581552000000 | 931.53 |
| 1581638400000 | 930.33 |
| 1581897600000 | 933.5 |
| 1581984000000 | 929.95 |
| 1582070400000 | 937.68 |
| 1582156800000 | 929.97 |
| 1582243200000 | 925.44 |
| 1582502400000 | 890.39 |
| 1582588800000 | 874.69 |
| 1582675200000 | 874.77 |
| 1582761600000 | 842.8 |
| 1582848000000 | 812.94 |
| 1583107200000 | 813.62 |
| 1583193600000 | 825.24 |
| 1583280000000 | 836.46 |
| 1583366400000 | 825 |
| 1583452800000 | 794.76 |
| 1583712000000 | 735.63 |
| 1583798400000 | 727.26 |
| 1583884800000 | 721.91 |
| 1583971200000 | 639.15 |
| 1584057600000 | 648.32 |
| 1584316800000 | 616.85 |
| 1584403200000 | 630.83 |
| 1584489600000 | 606.09 |
| 1584576000000 | 624.21 |
| 1584662400000 | 635.58 |
| 1584921600000 | 608.25 |
| 1585008000000 | 659.46 |
| 1585094400000 | 679.8 |
| 1585180800000 | 697.45 |
| 1585267200000 | 674.8099 |
| 1585526400000 | 683.7 |
| 1585612800000 | 694.95 |
| 1585699200000 | 674.84 |
| 1585785600000 | 677.84 |
| 1585872000000 | 671.53 |
| 1586131200000 | 695.91 |
| 1586217600000 | 709.08 |
| 1586304000000 | 709.25 |
| 1586390400000 | 720.37 |
| 1586822400000 | 724.99 |
| 1586908800000 | 701.48 |
| 1586995200000 | 705.66 |
| 1587081600000 | 724.28 |
| 1587340800000 | 729.15 |
| 1587427200000 | 704.55 |
| 1587513600000 | 717.27 |
| 1587600000000 | 724.13 |
| 1587686400000 | 716.36 |
| 1587945600000 | 729.6799 |
| 1588032000000 | 742.02 |
| 1588118400000 | 755.26 |
| 1588204800000 | 740.13 |
| 1588291200000 | 734.39 |
| 1588550400000 | 715.1799 |
| 1588636800000 | 730.78 |
| 1588723200000 | 728.27 |
| 1588809600000 | 736.78 |
| 1588896000000 | 743.49 |
| 1589155200000 | 740.66 |
| 1589241600000 | 742.65 |
| 1589328000000 | 728.29 |
| 1589414400000 | 712.72 |
| 1589500800000 | 716.28 |
| 1589760000000 | 745.62 |
| 1589846400000 | 741.0599 |
| 1589932800000 | 748.4 |
| 1590019200000 | 743.09 |
| 1590105600000 | 742.9 |
| 1590364800000 | 753.88 |
| 1590451200000 | 762.05 |
| 1590537600000 | 763.86 |
| 1590624000000 | 776.39 |
| 1590710400000 | 765.33 |
| 1590969600000 | 773.75 |
| 1591056000000 | 785.99 |
| 1591142400000 | 806.05 |
| 1591228800000 | 800.21 |
| 1591315200000 | 820.05 |
| 1591574400000 | 817.46 |
| 1591660800000 | 807.51 |
| 1591747200000 | 804.46 |
| 1591833600000 | 771.67 |
| 1591920000000 | 773.85 |
| 1592179200000 | 771.73 |
| 1592265600000 | 794.17 |
| 1592352000000 | 800.15 |
| 1592438400000 | 794.55 |
| 1592524800000 | 799.26 |
| 1592784000000 | 793.48 |
| 1592870400000 | 803.88 |
| 1592956800000 | 781.49 |
| 1593043200000 | 787.1799 |
| 1593129600000 | 784.08 |
| 1593388800000 | 787.74 |
| 1593475200000 | 788.72 |
| 1593561600000 | 790.72 |
| 1593648000000 | 806.4299 |
| 1593734400000 | 800.22 |
| 1593993600000 | 812.89 |
| 1594080000000 | 808.16 |
| 1594166400000 | 802.87 |
| 1594252800000 | 796.83 |
| 1594339200000 | 803.82 |
| 1594598400000 | 811.89 |
| 1594684800000 | 805.19 |
| 1594771200000 | 819.39 |
| 1594857600000 | 815.58 |
| 1594944000000 | 816.85 |
| 1595203200000 | 823.08 |
| 1595289600000 | 825.6799 |
| 1595376000000 | 818.5599 |
| 1595462400000 | 819.11 |
| 1595548800000 | 805.17 |
| 1595808000000 | 802.6799 |
| 1595894400000 | 806.02 |
| 1595980800000 | 805.53 |
| 1596067200000 | 788.19 |
| 1596153600000 | 781.2 |
| 1596412800000 | 797.24 |
| 1596499200000 | 796.69 |
| 1596585600000 | 800.5599 |
| 1596672000000 | 795.02 |
| 1596758400000 | 797.4 |
| 1597017600000 | 799.88 |
| 1597104000000 | 813.3 |
| 1597190400000 | 822.33 |
| 1597276800000 | 817.78 |
| 1597363200000 | 808.05 |
| 1597622400000 | 810.64 |
| 1597708800000 | 806.1 |
| 1597795200000 | 811.35 |
| 1597881600000 | 802.97 |
| 1597968000000 | 801.76 |
| 1598227200000 | 814.42 |
| 1598313600000 | 812.01 |
| 1598400000000 | 819.41 |
| 1598486400000 | 814.16 |
| 1598572800000 | 810.0599 |
| 1598832000000 | 805.0599 |
| 1598918400000 | 802.29 |
| 1599004800000 | 815.62 |
| 1599091200000 | 804.33 |
| 1599177600000 | 795.23 |
| 1599436800000 | 808.52 |
| 1599523200000 | 799.24 |
| 1599609600000 | 812.25 |
| 1599696000000 | 807.5 |
| 1599782400000 | 808.55 |
| 1600041600000 | 809.76 |
| 1600128000000 | 815.15 |
| 1600214400000 | 819.95 |
| 1600300800000 | 815.78 |
| 1600387200000 | 810.42 |
| 1600646400000 | 784.17 |
| 1600732800000 | 785.78 |
| 1600819200000 | 790.12 |
| 1600905600000 | 782.0599 |
| 1600992000000 | 781.46 |
| 1601251200000 | 798.78 |
| 1601337600000 | 794.61 |
| 1601424000000 | 793.74 |
| 1601510400000 | 795.54 |
| 1601596800000 | 797.51 |
| 1601856000000 | 804 |
| 1601942400000 | 804.5599 |
| 1602028800000 | 803.62 |
| 1602115200000 | 809.95 |
| 1602201600000 | 814.44 |
| 1602460800000 | 820.25 |
| 1602547200000 | 815.77 |
| 1602633600000 | 815.02 |
| 1602720000000 | 798.12 |
| 1602806400000 | 808.1799 |
| 1603065600000 | 806.71 |
| 1603152000000 | 803.85 |
| 1603238400000 | 793.47 |
| 1603324800000 | 792.41 |
| 1603411200000 | 797.33 |
| 1603670400000 | 782.94 |
| 1603756800000 | 775.54 |
| 1603843200000 | 752.64 |
| 1603929600000 | 751.88 |
| 1604016000000 | 753.21 |
| 1604275200000 | 765.37 |
| 1604361600000 | 783.33 |
| 1604448000000 | 799.42 |
| 1604534400000 | 807.9 |
| 1604620800000 | 806.32 |
| 1604880000000 | 838.44 |
| 1604966400000 | 846 |
| 1605052800000 | 855.1 |
| 1605139200000 | 847.83 |
| 1605225600000 | 847.89 |
| 1605484800000 | 857.93 |
| 1605571200000 | 855.92 |
| 1605657600000 | 859.71 |
| 1605744000000 | 853.25 |
| 1605830400000 | 857.67 |
| 1606089600000 | 856.01 |
| 1606176000000 | 863.91 |
| 1606262400000 | 863.26 |
| 1606348800000 | 862.42 |
| 1606435200000 | 865.98 |
| 1606694400000 | 857.46 |
| 1606780800000 | 863.1 |
| 1606867200000 | 862.69 |
| 1606953600000 | 862.82 |
| 1607040000000 | 867.95 |
| 1607299200000 | 865.38 |
| 1607385600000 | 867.13 |
| 1607472000000 | 869.95 |
| 1607558400000 | 866.14 |
| 1607644800000 | 859.55 |
| 1607904000000 | 863.35 |
| 1607990400000 | 865.54 |
| 1608076800000 | 872.69 |
| 1608163200000 | 875.65 |
| 1608249600000 | 872.62 |
| 1608508800000 | 852.34 |
| 1608595200000 | 862.37 |
| 1608681600000 | 871.74 |
| 1608768000000 | 872.83 |
| 1609113600000 | 878.56 |
| 1609200000000 | 885.25 |
| 1609286400000 | 882.28 |
| 1609372800000 | 879.59 |
| 1609718400000 | 885.58 |
| 1609804800000 | 883.92 |
| 1609891200000 | 896 |
| 1609977600000 | 900.6 |
| 1610064000000 | 906.52 |
| 1610323200000 | 900.42 |
| 1610409600000 | 900.94 |
| 1610496000000 | 901.96 |
| 1610582400000 | 908.46 |
| 1610668800000 | 899.33 |
| 1610928000000 | 901.28 |
| 1611014400000 | 899.61 |
| 1611100800000 | 906.04 |
| 1611187200000 | 906.16 |
| 1611273600000 | 900.98 |
| 1611532800000 | 893.46 |
| 1611619200000 | 899.13 |
| 1611705600000 | 888.73 |
| 1611792000000 | 889.64 |
| 1611878400000 | 873 |
| 1612137600000 | 883.87 |
| 1612224000000 | 895.22 |
| 1612310400000 | 898.19 |
| 1612396800000 | 903.41 |
| 1612483200000 | 903.4 |
| 1612742400000 | 906.15 |
| 1612828800000 | 905.34 |
| 1612915200000 | 903.26 |
| 1613001600000 | 907.4 |
| 1613088000000 | 913.26 |
| 1613347200000 | 925.33 |
| 1613433600000 | 924.8 |
| 1613520000000 | 917.97 |
| 1613606400000 | 910.79 |
| 1613692800000 | 915.62 |
| 1613952000000 | 911.59 |
| 1614038400000 | 907.75 |
| 1614124800000 | 911.98 |
| 1614211200000 | 909.15 |
| 1614297600000 | 894.28 |
| 1614556800000 | 910.74 |
| 1614643200000 | 912.51 |
| 1614729600000 | 913 |
| 1614816000000 | 910.62 |
| 1614902400000 | 903.47 |
| 1615161600000 | 922.42 |
| 1615248000000 | 929.41 |
| 1615334400000 | 933.16 |
| 1615420800000 | 938.06 |
| 1615507200000 | 935.66 |
| 1615766400000 | 935.68 |
| 1615852800000 | 943.97 |
| 1615939200000 | 939.77 |
| 1616025600000 | 944.05 |
| 1616112000000 | 936.88 |
| 1616371200000 | 938.72 |
| 1616457600000 | 936.82 |
| 1616544000000 | 937.02 |
| 1616630400000 | 936.82 |
| 1616716800000 | 945.54 |
| 1616976000000 | 947.16 |
| 1617062400000 | 953.9 |
| 1617148800000 | 951.73 |
| 1617235200000 | 957.76 |
| 1617667200000 | 964.73 |
| 1617753600000 | 962.67 |
| 1617840000000 | 968.46 |
| 1617926400000 | 969.51 |
| 1618185600000 | 965.11 |
| 1618272000000 | 966.36 |
| 1618358400000 | 968.21 |
| 1618444800000 | 972.82 |
| 1618531200000 | 981.71 |
| 1618790400000 | 981.68 |
| 1618876800000 | 963.37 |
| 1618963200000 | 969.69 |
| 1619049600000 | 976.55 |
| 1619136000000 | 975.29 |
| 1619395200000 | 977.99 |
| 1619481600000 | 977.36 |
| 1619568000000 | 977.76 |
| 1619654400000 | 975.56 |
| 1619740800000 | 972.79 |
| 1620000000000 | 978.5 |
| 1620086400000 | 964.74 |
| 1620172800000 | 982.61 |
| 1620259200000 | 982.08 |
| 1620345600000 | 991.27 |
| 1620604800000 | 992.67 |
| 1620691200000 | 973.09 |
| 1620777600000 | 976.08 |
| 1620864000000 | 975.06 |
| 1620950400000 | 986.7 |
| 1621209600000 | 986.37 |
| 1621296000000 | 988.16 |
| 1621382400000 | 973.22 |
| 1621468800000 | 986.19 |
| 1621555200000 | 991.91 |
| 1621814400000 | 993.78 |
| 1621900800000 | 994.18 |
| 1621987200000 | 994.26 |
| 1622073600000 | 997.08 |
| 1622160000000 | 1002.87 |
| 1622419200000 | 997.96 |
| 1622505600000 | 1005.49 |
| 1622592000000 | 1008.42 |
| 1622678400000 | 1007.4 |
| 1622764800000 | 1011.37 |
| 1623024000000 | 1013.65 |
| 1623110400000 | 1014.65 |
| 1623196800000 | 1015.64 |
| 1623283200000 | 1015.98 |
| 1623369600000 | 1022.59 |
| 1623628800000 | 1024.41 |
| 1623715200000 | 1025.59 |
| 1623801600000 | 1027.95 |
| 1623888000000 | 1026.82 |
| 1623974400000 | 1010.56 |
| 1624233600000 | 1017.77 |
| 1624320000000 | 1020.46 |
| 1624406400000 | 1013.08 |
| 1624492800000 | 1022.2 |
| 1624579200000 | 1023.54 |
| 1624838400000 | 1017.52 |
| 1624924800000 | 1020.75 |
| 1625011200000 | 1012.89 |
| 1625097600000 | 1019.23 |
| 1625184000000 | 1021.89 |
| 1625443200000 | 1025.43 |
| 1625529600000 | 1020.12 |
| 1625616000000 | 1028.1099 |
| 1625702400000 | 1010.66 |
| 1625788800000 | 1024.24 |
| 1626048000000 | 1031.32 |
| 1626134400000 | 1031.6 |
| 1626220800000 | 1030.7 |
| 1626307200000 | 1020.94 |
| 1626393600000 | 1017.69 |
| 1626652800000 | 994.4 |
| 1626739200000 | 999.61 |
| 1626825600000 | 1016.09 |
| 1626912000000 | 1021.87 |
| 1626998400000 | 1033.09 |
| 1627257600000 | 1032.29 |
| 1627344000000 | 1026.72 |
| 1627430400000 | 1033.55 |
| 1627516800000 | 1038.41 |
| 1627603200000 | 1033.73 |
| 1627862400000 | 1039.8 |
| 1627948800000 | 1041.89 |
| 1628035200000 | 1048.24 |
| 1628121600000 | 1052.45 |
| 1628208000000 | 1052.47 |
| 1628467200000 | 1054.06 |
| 1628553600000 | 1057.73 |
| 1628640000000 | 1062.22 |
| 1628726400000 | 1064.2 |
| 1628812800000 | 1066.46 |
| 1629072000000 | 1061.19 |
| 1629158400000 | 1061.93 |
| 1629244800000 | 1063.3699 |
| 1629331200000 | 1047.84 |
| 1629417600000 | 1051.3599 |
| 1629676800000 | 1058.24 |
| 1629763200000 | 1058.05 |
| 1629849600000 | 1058.17 |
| 1629936000000 | 1054.99 |
| 1630022400000 | 1059.48 |
| 1630281600000 | 1060.25 |
| 1630368000000 | 1056.22 |
| 1630454400000 | 1061.25 |
| 1630540800000 | 1065.07 |
| 1630627200000 | 1059.09 |
| 1630886400000 | 1066.4 |
| 1630972800000 | 1061.18 |
| 1631059200000 | 1049.97 |
| 1631145600000 | 1049.3599 |
| 1631232000000 | 1046.6099 |
| 1631491200000 | 1049.63 |
| 1631577600000 | 1049.59 |
| 1631664000000 | 1041.19 |
| 1631750400000 | 1045.79 |
| 1631836800000 | 1036.56 |
| 1632096000000 | 1019.31 |
| 1632182400000 | 1029.74 |
| 1632268800000 | 1039.91 |
| 1632355200000 | 1049.59 |
| 1632441600000 | 1040.15 |
| 1632700800000 | 1038.21 |
| 1632787200000 | 1015.74 |
| 1632873600000 | 1021.76 |
| 1632960000000 | 1021.47 |
| 1633046400000 | 1017.23 |
| 1633305600000 | 1012.81 |
| 1633392000000 | 1024.6199 |
| 1633478400000 | 1014.09 |
| 1633564800000 | 1030.44 |
| 1633651200000 | 1027.6 |
| 1633910400000 | 1028.15 |
| 1633996800000 | 1027.42 |
| 1634083200000 | 1034.58 |
| 1634169600000 | 1047.07 |
| 1634256000000 | 1054.8699 |
| 1634515200000 | 1049.76 |
| 1634601600000 | 1053.23 |
| 1634688000000 | 1056.57 |
| 1634774400000 | 1055.82 |
| 1634860800000 | 1060.73 |
| 1635120000000 | 1061.49 |
| 1635206400000 | 1069.41 |
| 1635292800000 | 1065.6099 |
| 1635379200000 | 1068.26 |
| 1635465600000 | 1069.18 |
| 1635724800000 | 1076.73 |
| 1635811200000 | 1078.3 |
| 1635897600000 | 1082.1199 |
| 1635984000000 | 1086.73 |
| 1636070400000 | 1087.26 |
| 1636329600000 | 1087.63 |
| 1636416000000 | 1085.6199 |
| 1636502400000 | 1087.96 |
| 1636588800000 | 1091.6099 |
| 1636675200000 | 1094.92 |
| 1636934400000 | 1098.79 |
| 1637020800000 | 1100.7 |
| 1637107200000 | 1102.24 |
| 1637193600000 | 1097.32 |
| 1637280000000 | 1093.68 |
| 1637539200000 | 1092.51 |
| 1637625600000 | 1078.54 |
| 1637712000000 | 1079.52 |
| 1637798400000 | 1084.3 |
| 1637884800000 | 1044.53 |
| 1638144000000 | 1051.73 |
| 1638230400000 | 1042.17 |
| 1638316800000 | 1060.03 |
| 1638403200000 | 1048 |
| 1638489600000 | 1042.01 |
| 1638748800000 | 1055.39 |
| 1638835200000 | 1081.21 |
| 1638921600000 | 1074.8699 |
| 1639008000000 | 1074.04 |
| 1639094400000 | 1070.82 |
| 1639353600000 | 1066.31 |
| 1639440000000 | 1057.3599 |
| 1639526400000 | 1060.07 |
| 1639612800000 | 1073.17 |
| 1639699200000 | 1067.19 |
| 1639958400000 | 1052.44 |
| 1640044800000 | 1067.4 |
| 1640131200000 | 1077.25 |
| 1640217600000 | 1087.85 |
| 1640304000000 | 1086.73 |
| 1640563200000 | 1093.44 |
| 1640649600000 | 1100.24 |
| 1640736000000 | 1099.06 |
| 1640822400000 | 1100.73 |
| 1640908800000 | 1098.69 |
| 1641168000000 | 1103.75 |
| 1641254400000 | 1112.84 |
| 1641340800000 | 1113.59 |
| 1641427200000 | 1099.68 |
| 1641513600000 | 1095.41 |
| 1641772800000 | 1079.24 |
| 1641859200000 | 1088.34 |
| 1641945600000 | 1095.38 |
| 1642032000000 | 1095.13 |
| 1642118400000 | 1084.1099 |
| 1642377600000 | 1091.67 |
| 1642464000000 | 1081.01 |
| 1642550400000 | 1083.52 |
| 1642636800000 | 1089.07 |
| 1642723200000 | 1069.02 |
| 1642982400000 | 1028.39 |
| 1643068800000 | 1035.67 |
| 1643155200000 | 1053.07 |
| 1643241600000 | 1059.88 |
| 1643328000000 | 1049.1199 |
| 1643587200000 | 1056.63 |
| 1643673600000 | 1070.1 |
| 1643760000000 | 1074.94 |
| 1643846400000 | 1056.06 |
| 1643932800000 | 1041.45 |
| 1644192000000 | 1048.52 |
| 1644278400000 | 1048.65 |
| 1644364800000 | 1066.66 |
| 1644451200000 | 1064.45 |
| 1644537600000 | 1058.41 |
| 1644796800000 | 1039.01 |
| 1644883200000 | 1053.89 |
| 1644969600000 | 1054.3699 |
| 1645056000000 | 1047.46 |
| 1645142400000 | 1039.04 |
| 1645401600000 | 1025.51 |
| 1645488000000 | 1026.22 |
| 1645574400000 | 1023.38 |
| 1645660800000 | 990.4 |
| 1645747200000 | 1023.28 |
| 1646006400000 | 1022.33 |
| 1646092800000 | 998.11 |
| 1646179200000 | 1007.1 |
| 1646265600000 | 986.95 |
| 1646352000000 | 951.79 |
| 1646611200000 | 941.31 |
| 1646697600000 | 937.02 |
| 1646784000000 | 980.89 |
| 1646870400000 | 965.23 |
| 1646956800000 | 974.42 |
| 1647216000000 | 986.13 |
| 1647302400000 | 983.37 |
| 1647388800000 | 1013.66 |
| 1647475200000 | 1018.96 |
| 1647561600000 | 1028.28 |
| 1647820800000 | 1028.74 |
| 1647907200000 | 1037.58 |
| 1647993600000 | 1027.22 |
| 1648080000000 | 1025.3599 |
| 1648166400000 | 1026.78 |
| 1648425600000 | 1028.32 |
| 1648512000000 | 1046.29 |
| 1648598400000 | 1042.1 |
| 1648684800000 | 1032.53 |
| 1648771200000 | 1038.24 |
| 1649030400000 | 1046.96 |
| 1649116800000 | 1048.99 |
| 1649203200000 | 1033.04 |
| 1649289600000 | 1031.42 |
| 1649376000000 | 1045.3599 |
| 1649635200000 | 1039.77 |
| 1649721600000 | 1036.28 |
| 1649808000000 | 1036.58 |
| 1649894400000 | 1043.63 |
| 1650326400000 | 1036.31 |
| 1650412800000 | 1044.99 |
| 1650499200000 | 1048.69 |
| 1650585600000 | 1030.02 |
| 1650844800000 | 1011.62 |
| 1650931200000 | 1002.87 |
| 1651017600000 | 1010.56 |
| 1651104000000 | 1017.27 |
| 1651190400000 | 1025.09 |
| 1651449600000 | 1011.05 |
| 1651536000000 | 1016.78 |
| 1651622400000 | 1005.82 |
| 1651708800000 | 999.19 |
| 1651795200000 | 980.74 |
| 1652054400000 | 952.62 |
| 1652140800000 | 959.25 |
| 1652227200000 | 976 |
| 1652313600000 | 969.17 |
| 1652400000000 | 990.22 |
| 1652659200000 | 990.92 |
| 1652745600000 | 1003.24 |
| 1652832000000 | 991.8 |
| 1652918400000 | 979 |
| 1653004800000 | 986.21 |
| 1653264000000 | 999.54 |
| 1653350400000 | 988.17 |
| 1653436800000 | 994.55 |
| 1653523200000 | 1002.44 |
| 1653609600000 | 1016.74 |
| 1653868800000 | 1023.06 |
| 1653955200000 | 1015.69 |
| 1654041600000 | 1005.52 |
| 1654128000000 | 1011.36 |
| 1654214400000 | 1008.75 |
| 1654473600000 | 1018.07 |
| 1654560000000 | 1015.34 |
| 1654646400000 | 1009.58 |
| 1654732800000 | 995.97 |
| 1654819200000 | 969.24 |
| 1655078400000 | 945.88 |
| 1655164800000 | 933.98 |
| 1655251200000 | 947.23 |
| 1655337600000 | 923.89 |
| 1655424000000 | 924.75 |
| 1655683200000 | 933.76 |
| 1655769600000 | 937.22 |
| 1655856000000 | 930.7 |
| 1655942400000 | 923.1 |
| 1656028800000 | 947.24 |
| 1656288000000 | 952.21 |
| 1656374400000 | 954.74 |
| 1656460800000 | 948.44 |
| 1656547200000 | 934.23 |
| 1656633600000 | 934.1 |
| 1656892800000 | 939.16 |
| 1656979200000 | 919.5 |
| 1657065600000 | 934.81 |
| 1657152000000 | 952.61 |
| 1657238400000 | 957.6 |
| 1657497600000 | 952.78 |
| 1657584000000 | 957.41 |
| 1657670400000 | 947.69 |
| 1657756800000 | 933.24 |
| 1657843200000 | 949.97 |
| 1658102400000 | 958.91 |
| 1658188800000 | 972.18 |
| 1658275200000 | 970.12 |
| 1658361600000 | 974.45 |
| 1658448000000 | 977.5 |
| 1658707200000 | 978.75 |
| 1658793600000 | 978.49 |
| 1658880000000 | 983.07 |
| 1658966400000 | 993.85 |
| 1659052800000 | 1006.52 |
| 1659312000000 | 1004.64 |
| 1659398400000 | 1001.45 |
| 1659484800000 | 1006.58 |
| 1659571200000 | 1008.76 |
| 1659657600000 | 1001.1 |
| 1659916800000 | 1008.53 |
| 1660003200000 | 1001.77 |
| 1660089600000 | 1010.73 |
| 1660176000000 | 1012.24 |
| 1660262400000 | 1013.99 |
| 1660521600000 | 1017.43 |
| 1660608000000 | 1019.11 |
| 1660694400000 | 1009.84 |
| 1660780800000 | 1014.42 |
| 1660867200000 | 1006.61 |
| 1661126400000 | 996.95 |
| 1661212800000 | 992.79 |
| 1661299200000 | 994.41 |
| 1661385600000 | 997.63 |
| 1661472000000 | 980.91 |
| 1661731200000 | 973 |
| 1661817600000 | 966.47 |
| 1661904000000 | 955.68 |
| 1661990400000 | 938.75 |
| 1662076800000 | 957.91 |
| 1662336000000 | 951.95 |
| 1662422400000 | 954.23 |
| 1662508800000 | 948.78 |
| 1662595200000 | 953.63 |
| 1662681600000 | 968.09 |
| 1662940800000 | 985.08 |
| 1663027200000 | 969.84 |
| 1663113600000 | 961.5 |
| 1663200000000 | 955.23 |
| 1663286400000 | 940.18 |
| 1663545600000 | 939.36 |
| 1663632000000 | 929.13 |
| 1663718400000 | 937.71 |
| 1663804800000 | 920.94 |
| 1663891200000 | 899.39 |
| 1664150400000 | 895.61 |
| 1664236800000 | 894.42 |
| 1664323200000 | 897.15 |
| 1664409600000 | 882.37 |
| 1664496000000 | 893.81 |
| 1664755200000 | 900.66 |
| 1664841600000 | 928.78 |
| 1664928000000 | 919.3 |
| 1665014400000 | 913.48 |
| 1665100800000 | 902.76 |
| 1665360000000 | 899.21 |
| 1665446400000 | 894.2 |
| 1665532800000 | 889.43 |
| 1665619200000 | 897.05 |
| 1665705600000 | 902.05 |
| 1665964800000 | 918.57 |
| 1666051200000 | 921.7 |
| 1666137600000 | 916.83 |
| 1666224000000 | 919.31 |
| 1666310400000 | 913.6 |
| 1666569600000 | 926.42 |
| 1666656000000 | 939.73 |
| 1666742400000 | 946.01 |
| 1666828800000 | 945.79 |
| 1666915200000 | 947.12 |
| 1667174400000 | 950.54 |
| 1667260800000 | 956.1 |
| 1667347200000 | 953.27 |
| 1667433600000 | 944.5 |
| 1667520000000 | 961.65 |
| 1667779200000 | 964.78 |
| 1667865600000 | 972.31 |
| 1667952000000 | 969.4 |
| 1668038400000 | 996.38 |
| 1668124800000 | 997.25 |
| 1668384000000 | 998.65 |
| 1668470400000 | 1002.35 |
| 1668556800000 | 992.51 |
| 1668643200000 | 988.58 |
| 1668729600000 | 1000 |
| 1668988800000 | 999.62 |
| 1669075200000 | 1006.9 |
| 1669161600000 | 1012.91 |
| 1669248000000 | 1017.87 |
| 1669334400000 | 1017.65 |
| 1669593600000 | 1011.01 |
| 1669680000000 | 1009.71 |
| 1669766400000 | 1016.07 |
| 1669852800000 | 1025.3599 |
| 1669939200000 | 1023.82 |
| 1670198400000 | 1019.68 |
| 1670284800000 | 1013.78 |
| 1670371200000 | 1007.51 |
| 1670457600000 | 1005.86 |
| 1670544000000 | 1014.3 |
| 1670803200000 | 1009.34 |
| 1670889600000 | 1022.41 |
| 1670976000000 | 1022.19 |
| 1671062400000 | 993.13 |
| 1671148800000 | 981.19 |
| 1671408000000 | 983.81 |
| 1671494400000 | 979.93 |
| 1671580800000 | 996.69 |
| 1671667200000 | 987.2 |
| 1671753600000 | 987.65 |
| 1672099200000 | 988.92 |
| 1672185600000 | 987.67 |
| 1672272000000 | 994.38 |
| 1672358400000 | 981.76 |
| 1672617600000 | 991.29 |
| 1672704000000 | 1003.38 |
| 1672790400000 | 1017.26 |
| 1672876800000 | 1015.3 |
| 1672963200000 | 1027.15 |
| 1673222400000 | 1036.31 |
| 1673308800000 | 1030.2 |
| 1673395200000 | 1034.14 |
| 1673481600000 | 1040.7 |
| 1673568000000 | 1046.06 |
| 1673827200000 | 1050.93 |
| 1673913600000 | 1055.14 |
| 1674000000000 | 1057.63 |
| 1674086400000 | 1041.32 |
| 1674172800000 | 1045.2 |
| 1674432000000 | 1050.82 |
| 1674518400000 | 1048.25 |
| 1674604800000 | 1045.22 |
| 1674691200000 | 1049.64 |
| 1674777600000 | 1052.4 |
| 1675036800000 | 1050.6199 |
| 1675123200000 | 1047.89 |
| 1675209600000 | 1047.6099 |
| 1675296000000 | 1061.74 |
| 1675382400000 | 1065.3599 |
| 1675641600000 | 1057.06 |
| 1675728000000 | 1059.46 |
| 1675814400000 | 1062.38 |
| 1675900800000 | 1068.99 |
| 1675987200000 | 1059.02 |
| 1676246400000 | 1068.59 |
| 1676332800000 | 1069.43 |
| 1676419200000 | 1073.98 |
| 1676505600000 | 1076.41 |
| 1676592000000 | 1074.27 |
| 1676851200000 | 1075.08 |
| 1676937600000 | 1073.07 |
| 1677024000000 | 1069.49 |
| 1677110400000 | 1070.75 |
| 1677196800000 | 1059.63 |
| 1677456000000 | 1070.93 |
| 1677542400000 | 1067.54 |
| 1677628800000 | 1059.65 |
| 1677715200000 | 1065.65 |
| 1677801600000 | 1075.49 |
| 1678060800000 | 1075.3 |
| 1678147200000 | 1067.01 |
| 1678233600000 | 1067.94 |
| 1678320000000 | 1066.3699 |
| 1678406400000 | 1051.95 |
| 1678665600000 | 1026.56 |
| 1678752000000 | 1042.25 |
| 1678838400000 | 1011.87 |
| 1678924800000 | 1024.7 |
| 1679011200000 | 1012.39 |
| 1679270400000 | 1022.39 |
| 1679356800000 | 1036.02 |
| 1679443200000 | 1037.77 |
| 1679529600000 | 1035.89 |
| 1679616000000 | 1022.11 |
| 1679875200000 | 1032.95 |
| 1679961600000 | 1032.3599 |
| 1680048000000 | 1045.8599 |
| 1680134400000 | 1057.09 |
| 1680220800000 | 1064.16 |
| 1680480000000 | 1064.04 |
| 1680566400000 | 1063.2 |
| 1680652800000 | 1061.64 |
| 1680739200000 | 1067.67 |
| 1681171200000 | 1074.31 |
| 1681257600000 | 1076.08 |
| 1681344000000 | 1080.6099 |
| 1681430400000 | 1087.15 |
| 1681689600000 | 1087.03 |
| 1681776000000 | 1091.22 |
| 1681862400000 | 1090.13 |
| 1681948800000 | 1088.7 |
| 1682035200000 | 1092.47 |
| 1682294400000 | 1093.6 |
| 1682380800000 | 1089.7 |
| 1682467200000 | 1081.04 |
| 1682553600000 | 1083.39 |
| 1682640000000 | 1090.19 |
| 1682899200000 | 1090.78 |
| 1682985600000 | 1077.54 |
| 1683072000000 | 1081.1 |
| 1683158400000 | 1076.69 |
| 1683244800000 | 1088.97 |
| 1683504000000 | 1093.21 |
| 1683590400000 | 1090.21 |
| 1683676800000 | 1086.08 |
| 1683763200000 | 1086.85 |
| 1683849600000 | 1091.72 |
| 1684108800000 | 1094.72 |
| 1684195200000 | 1090.18 |
| 1684281600000 | 1088.66 |
| 1684368000000 | 1093.66 |
| 1684454400000 | 1100.95 |
| 1684713600000 | 1101.98 |
| 1684800000000 | 1095.42 |
| 1684886400000 | 1075.58 |
| 1684972800000 | 1072.24 |
| 1685059200000 | 1084.6199 |
| 1685318400000 | 1083.41 |
| 1685404800000 | 1074.13 |
| 1685491200000 | 1062.7 |
| 1685577600000 | 1071.21 |
| 1685664000000 | 1087.5 |
| 1685923200000 | 1082.34 |
| 1686009600000 | 1086.58 |
| 1686096000000 | 1084.51 |
| 1686182400000 | 1084.53 |
| 1686268800000 | 1082.93 |
| 1686528000000 | 1084.69 |
| 1686614400000 | 1090.84 |
| 1686700800000 | 1094.8 |
| 1686787200000 | 1093.4 |
| 1686873600000 | 1099.26 |
| 1687132800000 | 1088.1199 |
| 1687219200000 | 1081.72 |
| 1687305600000 | 1076.43 |
| 1687392000000 | 1071.18 |
| 1687478400000 | 1067.5 |
| 1687737600000 | 1066.42 |
| 1687824000000 | 1066.95 |
| 1687910400000 | 1074.3599 |
| 1687996800000 | 1075.85 |
| 1688083200000 | 1088.33 |
| 1688342400000 | 1086.23 |
| 1688428800000 | 1087.15 |
| 1688515200000 | 1079.28 |
| 1688601600000 | 1054.03 |
| 1688688000000 | 1055.23 |
| 1688947200000 | 1057.18 |
| 1689033600000 | 1064.8699 |
| 1689120000000 | 1080.96 |
| 1689206400000 | 1087.77 |
| 1689292800000 | 1086.52 |
| 1689552000000 | 1079.67 |
| 1689638400000 | 1086.3599 |
| 1689724800000 | 1089.22 |
| 1689811200000 | 1093.85 |
| 1689897600000 | 1097.31 |
| 1690156800000 | 1098.19 |
| 1690243200000 | 1103.47 |
| 1690329600000 | 1097.67 |
| 1690416000000 | 1112.59 |
| 1690502400000 | 1110.33 |
| 1690761600000 | 1111.66 |
| 1690848000000 | 1101.84 |
| 1690934400000 | 1086.97 |
| 1691020800000 | 1080.5 |
| 1691107200000 | 1083.67 |
| 1691366400000 | 1084.73 |
| 1691452800000 | 1082.18 |
| 1691539200000 | 1086.92 |
| 1691625600000 | 1096.6199 |
| 1691712000000 | 1084.71 |
| 1691971200000 | 1086.38 |
| 1692057600000 | 1076.25 |
| 1692144000000 | 1075.6 |
| 1692230400000 | 1066.17 |
| 1692316800000 | 1059.78 |
| 1692576000000 | 1060.31 |
| 1692662400000 | 1067.48 |
| 1692748800000 | 1071.6199 |
| 1692835200000 | 1067.48 |
| 1692921600000 | 1067.05 |
| 1693180800000 | 1076.56 |
| 1693267200000 | 1087.04 |
| 1693353600000 | 1085.38 |
| 1693440000000 | 1083.43 |
| 1693526400000 | 1083.29 |
| 1693785600000 | 1082.9 |
| 1693872000000 | 1080.39 |
| 1693958400000 | 1074.28 |
| 1694044800000 | 1072.8599 |
| 1694131200000 | 1075.2 |
| 1694390400000 | 1078.88 |
| 1694476800000 | 1076.96 |
| 1694563200000 | 1073.52 |
| 1694649600000 | 1089.9 |
| 1694736000000 | 1092.42 |
| 1694995200000 | 1080.15 |
| 1695081600000 | 1079.68 |
| 1695168000000 | 1089.74 |
| 1695254400000 | 1075.58 |
| 1695340800000 | 1072.26 |
| 1695600000000 | 1065.6099 |
| 1695686400000 | 1059.1199 |
| 1695772800000 | 1057.25 |
| 1695859200000 | 1061.31 |
| 1695945600000 | 1065.41 |
| 1696204800000 | 1054.44 |
| 1696291200000 | 1042.88 |
| 1696377600000 | 1041.43 |
| 1696464000000 | 1044.4 |
| 1696550400000 | 1052.96 |
| 1696809600000 | 1050.3599 |
| 1696896000000 | 1070.92 |
| 1696982400000 | 1072.54 |
| 1697068800000 | 1073.75 |
| 1697155200000 | 1063.23 |
| 1697414400000 | 1065.67 |
| 1697500800000 | 1064.6199 |
| 1697587200000 | 1053.4 |
| 1697673600000 | 1040.99 |
| 1697760000000 | 1026.79 |
| 1698019200000 | 1025.52 |
| 1698105600000 | 1030.03 |
| 1698192000000 | 1030.53 |
| 1698278400000 | 1025.66 |
| 1698364800000 | 1017.08 |
| 1698624000000 | 1020.73 |
| 1698710400000 | 1026.89 |
| 1698796800000 | 1033.85 |
| 1698883200000 | 1050.22 |
| 1698969600000 | 1052.06 |
| 1699228800000 | 1050.35 |
| 1699315200000 | 1048.68 |
| 1699401600000 | 1051.65 |
| 1699488000000 | 1060.8599 |
| 1699574400000 | 1050.23 |
| 1699833600000 | 1058.1 |
| 1699920000000 | 1072.35 |
| 1700006400000 | 1076.91 |
| 1700092800000 | 1069.64 |
| 1700179200000 | 1080.45 |
| 1700438400000 | 1081.79 |
| 1700524800000 | 1080.82 |
| 1700611200000 | 1084.1199 |
| 1700697600000 | 1087.33 |
| 1700784000000 | 1090.95 |
| 1701043200000 | 1087.24 |
| 1701129600000 | 1083.98 |
| 1701216000000 | 1088.88 |
| 1701302400000 | 1094.92 |
| 1701388800000 | 1105.79 |
| 1701648000000 | 1104.96 |
| 1701734400000 | 1109.35 |
| 1701820800000 | 1115.14 |
| 1701907200000 | 1112.14 |
| 1701993600000 | 1120.41 |
| 1702252800000 | 1123.84 |
| 1702339200000 | 1121.58 |
| 1702425600000 | 1120.98 |
| 1702512000000 | 1130.84 |
| 1702598400000 | 1130.93 |
| 1702857600000 | 1127.8699 |
| 1702944000000 | 1131.95 |
| 1703030400000 | 1134.1199 |
| 1703116800000 | 1131.95 |
| 1703203200000 | 1133.5 |
| 1703635200000 | 1135.95 |
| 1703721600000 | 1134.71 |
| 1703808000000 | 1136.8699 |
| 1704153600000 | 1135.88 |
| 1704240000000 | 1126.1199 |
| 1704326400000 | 1133.94 |
| 1704412800000 | 1130.8599 |
| 1704672000000 | 1135.14 |
| 1704758400000 | 1133.1 |
| 1704844800000 | 1131.1099 |
| 1704931200000 | 1122.49 |
| 1705017600000 | 1131.98 |
| 1705276800000 | 1125.89 |
| 1705363200000 | 1123.24 |
| 1705449600000 | 1110.54 |
| 1705536000000 | 1117.1099 |
| 1705622400000 | 1114.26 |
| 1705881600000 | 1123.03 |
| 1705968000000 | 1119.8599 |
| 1706054400000 | 1133.09 |
| 1706140800000 | 1136.5 |
| 1706227200000 | 1149.13 |
| 1706486400000 | 1151.52 |
| 1706572800000 | 1153.39 |
| 1706659200000 | 1153.49 |
| 1706745600000 | 1149.19 |
| 1706832000000 | 1149.38 |
| 1707091200000 | 1148.8699 |
| 1707177600000 | 1156.15 |
| 1707264000000 | 1153.47 |
| 1707350400000 | 1152.6199 |
| 1707436800000 | 1151.8699 |
| 1707696000000 | 1158.1099 |
| 1707782400000 | 1147.13 |
| 1707868800000 | 1152.89 |
| 1707955200000 | 1161.16 |
| 1708041600000 | 1168.4 |
| 1708300800000 | 1170.32 |
| 1708387200000 | 1169.14 |
| 1708473600000 | 1167.13 |
| 1708560000000 | 1177.29 |
| 1708646400000 | 1182.4 |
| 1708905600000 | 1178.1099 |
| 1708992000000 | 1180.25 |
| 1709078400000 | 1176.13 |
| 1709164800000 | 1176.38 |
| 1709251200000 | 1183.48 |
| 1709510400000 | 1183.09 |
| 1709596800000 | 1180.38 |
| 1709683200000 | 1185 |
| 1709769600000 | 1198.26 |
| 1709856000000 | 1198.5 |
| 1710115200000 | 1194.28 |
| 1710201600000 | 1206.29 |
| 1710288000000 | 1208.23 |
| 1710374400000 | 1206.77 |
| 1710460800000 | 1203.03 |
| 1710720000000 | 1201.02 |
| 1710806400000 | 1204.09 |
| 1710892800000 | 1204.28 |
| 1710979200000 | 1215.51 |
| 1711065600000 | 1215.81 |
| 1711324800000 | 1216.51 |
| 1711411200000 | 1219.5 |
| 1711497600000 | 1221.18 |
| 1711584000000 | 1223.8599 |
| STOXX Europe 600 | STOXX Europe Total Market | |
|---|---|---|
| 2017 | 10.7509484 | 10.9664752 |
| 2018 | -10.925712 | -10.9053676 |
| 2019 | 27.2902832 | 27.0978917 |
| 2020 | -2.007555 | -2.0169043 |
| 2021 | 25.1248835 | 25.2553195 |
| 2022 | -10.7599722 | -11.4552211 |
| 2023 | 16.0648918 | 15.8508659 |
| 2024 | 35.5657209 | 33.2823994 |
Methodology
The Global 1800 Index is a combination of the 600 largest stocks measured by free-float market cap of the following regions: Europe, the Americas, Asia/Pacific. The STOXX North America 600 comprises the 600 largest stocks from the STOXX North America TMI. The STOXX Asia/Pacific 600 comprises the 600 largest stocks from the STOXX Asia/Pacific TMI. The EURO STOXX and STOXX Nordic indices are derived from the STOXX Europe 600 Index. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | EU0009658202 | SXXP | SXXP INDEX | .STOXX |
| Net Return EUR | EU0009658210 | SXXR | SXXR INDEX | .STOXXR |
| Price USD | EU0009659044 | SXXL | SXXL INDEX | .STOXXD |
| Net Return USD | EU0009659051 | SXXV | SXXV INDEX | .STOXXDR |
| Gross Return EUR | CH0102635015 | SXXGR | SXXGR INDEX | .SXXGR |
| Price CAD | CH0148120741 | SXXCA | .SXXCA | |
| Gross Return CAD | CH0148120766 | SXXGDA | SXXGDA INDEX | .SXXGDA |
| Net Return CAD | CH0148120758 | SXXDA | SXXDA INDEX | .SXXDA |
| Net Return GBP | CH0148120691 | SXXHB | SXXHB INDEX | .SXXHB |
| Gross Return GBP | CH0148120709 | SXXGHB | SXXGHB INDEX | .SXXGHB |
| Price GBP | CH0148120683 | SXXGB | SXXGB INDEX | .SXXGB |
| Gross Return JPY | CH0148120733 | SXXGLP | SXXGLP INDEX | .SXXGLP |
| Price JPY | CH0148120717 | SXXJP | SXXJP INDEX | .SXXJP |
| Net Return JPY | CH0148120725 | SXXLP | SXXLP INDEX | .SXXLP |
| Gross Return USD | CH0148120675 | SXXGV | SXXGV INDEX | .SXXGV |
| Gross Return AUD | CH0271081603 | SXXAGU | .SXXAGU | |
| Net Return AUD | CH0271081629 | SXXAU | .SXXAU | |
| Price AUD | CH0271081645 | SXXAA | .SXXAA | |
| Price CHF | CH0271081652 | SXXCHC | .SXXCHC | |
| Gross Return CHF | CH0271081611 | SXXCGD | .SXXCGD | |
| Net Return CHF | CH0271081637 | SXXCHD | .SXXCHD |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 20% for Global, Europe, North America, Asia/Pacific and Eurozone; no cap for Nordic Index |
| No. of components | 600 for the three regional indices; 1,800 for the combined index; variable for Eurozone and Nordic subset |
| 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. | |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
BENCHMARK INDICES
STOXX Europe 600
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NOVO NORDISK B | Health Care | Denmark | 3.523% |
| ASML HLDG | Technology | Netherlands | 3.276% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 2.415% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 1.972% |
| SHELL | Energy | UK | 1.838% |
| SAP | Technology | Germany | 1.799% |
| ASTRAZENECA | Health Care | UK | 1.779% |
| NOVARTIS | Health Care | Switzerland | 1.691% |
| ROCHE HLDG P | Health Care | Switzerland | 1.524% |
| TOTALENERGIES | Energy | France | 1.392% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 29, 2024
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.