Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX US 2000
Index Description
The STOXX US 2000 Index is a free float market capitalization weighted index designed to represent the performance of the smallest 2000 companies selected by full market capitalization from the STOXX US All Cap Index. The weights are adjusted for foreign ownership restriction. The STOXX US 2000 Index is suitable for global investment products which include funds exchange traded funds and derivatives. The index is derived from STOXX World Equity Index series.
Key facts
- The index includes the smallest 2000 US companies selected by full market capitalization from the STOXX US All Cap Index.
- Index components are weighted by free float market capitalization, with an adjustment for foreign ownership restrictions.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX US 2000 | 9,912.2 | 9,141.8 | 4.7 | 2.4 | 55.6 | 0.0 | 0.6 | 0.0 | 13.8 |
| STOXX US All Cap | 70,077.7 | 66,735.9 | 28.3 | 3.4 | 4,940.8 | 0.0 | 7.4 | 0.0 | 2.0 |
Supersector weighting (top 10)
| Technology | 16.8 |
|---|---|
| Industrial Goods and Services | 15.6 |
| Healthcare | 12.7 |
| Real Estate | 6.1 |
| Financial Services | 6.0 |
| Banks | 5.0 |
| Construction and Materials | 4.6 |
| Consumer Products and Services | 4.4 |
| Energy | 3.9 |
| Retail | 3.8 |
Country weighting
| USA | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX US 2000 | 0.4 | 8.5 | 10.0 | 37.2 | 65.7 | N/A | N/A | 10.5 | 11.5 | 10.9 |
| STOXX US All Cap | 2.2 | 16.1 | 19.8 | 74.5 | 101.1 | N/A | N/A | 19.8 | 20.3 | 15.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX US 2000 | N/A | N/A | 22.0 | 19.4 | 20.7 | N/A | N/A | 0.4 | 0.4 | 0.5 |
| STOXX US All Cap | N/A | N/A | 19.4 | 16.3 | 17.6 | N/A | N/A | 0.8 | 1.0 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX US 2000 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 8.0 | 7.8 | 7.8 | 8.2 | 8.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX US 2000 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -2.4 | -1.1 | -1.1 | -1.0 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of October 31, 2025
SIZE INDICES
STOXX US 2000
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 US 2000 | 45.7 | 22.8 | 18.2 | 17.3 | 2.6 | 1.2 | 1.5 | 14.6 |
| STOXX US All Cap | 34.9 | 25.6 | 29.3 | 24.3 | 5.2 | 1.0 | 3.1 | 5.2 |
Performance and annual returns
| STOXX US 2000 | |
|---|---|
| 866764800000 | 117.73 |
| 867024000000 | 117.07 |
| 867110400000 | 117.73 |
| 867196800000 | 117.38 |
| 867283200000 | 117.1 |
| 867369600000 | 117.96 |
| 867628800000 | 119.18 |
| 867715200000 | 119.24 |
| 867801600000 | 119.85 |
| 867888000000 | 120.41 |
| 868233600000 | 120.24 |
| 868320000000 | 120.82 |
| 868406400000 | 120.47 |
| 868492800000 | 121.21 |
| 868579200000 | 122.1 |
| 868838400000 | 122.47 |
| 868924800000 | 123.12 |
| 869011200000 | 124.22 |
| 869097600000 | 123.79 |
| 869184000000 | 123.04 |
| 869443200000 | 122.28 |
| 869529600000 | 123.33 |
| 869616000000 | 123.83 |
| 869702400000 | 123.98 |
| 869788800000 | 124.13 |
| 870048000000 | 124.06 |
| 870134400000 | 124.39 |
| 870220800000 | 125.75 |
| 870307200000 | 126.03 |
| 870393600000 | 125.87 |
| 870652800000 | 126.23 |
| 870739200000 | 127.12 |
| 870825600000 | 127.95 |
| 870912000000 | 127.65 |
| 870998400000 | 125.79 |
| 871257600000 | 125.45 |
| 871344000000 | 125.21 |
| 871430400000 | 125.25 |
| 871516800000 | 125.24 |
| 871603200000 | 124.11 |
| 871862400000 | 123.98 |
| 871948800000 | 125.56 |
| 872035200000 | 127.01 |
| 872121600000 | 126.34 |
| 872208000000 | 125.99 |
| 872467200000 | 126.76 |
| 872553600000 | 126.86 |
| 872640000000 | 127.55 |
| 872726400000 | 127.74 |
| 872812800000 | 128.03 |
| 873158400000 | 129.08 |
| 873244800000 | 129.51 |
| 873331200000 | 129.73 |
| 873417600000 | 130.44 |
| 873676800000 | 131.18 |
| 873763200000 | 131.62 |
| 873849600000 | 131.31 |
| 873936000000 | 130.99 |
| 874022400000 | 132.35 |
| 874281600000 | 132.54 |
| 874368000000 | 134 |
| 874454400000 | 134.31 |
| 874540800000 | 134.68 |
| 874627200000 | 134.92 |
| 874886400000 | 135.39 |
| 874972800000 | 135.22 |
| 875059200000 | 135.04 |
| 875145600000 | 134.85 |
| 875232000000 | 135.21 |
| 875491200000 | 136.13 |
| 875577600000 | 136.68 |
| 875664000000 | 137.01 |
| 875750400000 | 137.48 |
| 875836800000 | 138.24 |
| 876096000000 | 138.99 |
| 876182400000 | 139.52 |
| 876268800000 | 139.33 |
| 876355200000 | 139.6 |
| 876441600000 | 139.55 |
| 876700800000 | 139.63 |
| 876787200000 | 139.28 |
| 876873600000 | 138.98 |
| 876960000000 | 137.46 |
| 877046400000 | 135.18 |
| 877305600000 | 136.84 |
| 877392000000 | 138.33 |
| 877478400000 | 138.19 |
| 877564800000 | 135.67 |
| 877651200000 | 135.21 |
| 877910400000 | 126.99 |
| 877996800000 | 129.77 |
| 878083200000 | 131.03 |
| 878169600000 | 129.29 |
| 878256000000 | 130.66 |
| 878515200000 | 132.96 |
| 878601600000 | 133.46 |
| 878688000000 | 134.24 |
| 878774400000 | 133.65 |
| 878860800000 | 131.51 |
| 879120000000 | 131.73 |
| 879206400000 | 131.15 |
| 879292800000 | 128.52 |
| 879379200000 | 128.4 |
| 879465600000 | 129.78 |
| 879724800000 | 131.9 |
| 879811200000 | 130.82 |
| 879897600000 | 130.33 |
| 879984000000 | 131.74 |
| 880070400000 | 131.73 |
| 880329600000 | 129.65 |
| 880416000000 | 129.66 |
| 880502400000 | 130.07 |
| 880675200000 | 130.27 |
| 880934400000 | 131.42 |
| 881020800000 | 131.31 |
| 881107200000 | 131.87 |
| 881193600000 | 132.01 |
| 881280000000 | 132.94 |
| 881539200000 | 133.92 |
| 881625600000 | 132.85 |
| 881712000000 | 131.54 |
| 881798400000 | 129.13 |
| 881884800000 | 128.41 |
| 882144000000 | 128.03 |
| 882230400000 | 129.31 |
| 882316800000 | 129.6 |
| 882403200000 | 127.97 |
| 882489600000 | 127.58 |
| 882748800000 | 128.16 |
| 882835200000 | 127.88 |
| 882921600000 | 127.74 |
| 883094400000 | 127.94 |
| 883353600000 | 129.55 |
| 883440000000 | 131.76 |
| 883526400000 | 132.74 |
| 883699200000 | 132.29 |
| 883958400000 | 132.37 |
| 884044800000 | 131.15 |
| 884131200000 | 130.31 |
| 884217600000 | 129.34 |
| 884304000000 | 125.51 |
| 884563200000 | 124.89 |
| 884649600000 | 127.23 |
| 884736000000 | 128.26 |
| 884822400000 | 128.08 |
| 884908800000 | 129.53 |
| 885254400000 | 131.17 |
| 885340800000 | 130.7 |
| 885427200000 | 129.52 |
| 885513600000 | 129.09 |
| 885772800000 | 128.28 |
| 885859200000 | 128.77 |
| 885945600000 | 130.35 |
| 886032000000 | 131.25 |
| 886118400000 | 130.67 |
| 886377600000 | 132.35 |
| 886464000000 | 133.31 |
| 886550400000 | 134.47 |
| 886636800000 | 134.97 |
| 886723200000 | 135.5 |
| 886982400000 | 135.81 |
| 887068800000 | 137.1 |
| 887155200000 | 137.44 |
| 887241600000 | 137.45 |
| 887328000000 | 137.81 |
| 887673600000 | 137.07 |
| 887760000000 | 137.65 |
| 887846400000 | 137.72 |
| 887932800000 | 137.72 |
| 888192000000 | 138.22 |
| 888278400000 | 137.6 |
| 888364800000 | 138.82 |
| 888451200000 | 139.89 |
| 888537600000 | 140.01 |
| 888796800000 | 140.26 |
| 888883200000 | 140.68 |
| 888969600000 | 140.51 |
| 889056000000 | 138.98 |
| 889142400000 | 141 |
| 889401600000 | 140.16 |
| 889488000000 | 141.4 |
| 889574400000 | 141.97 |
| 889660800000 | 142.19 |
| 889747200000 | 142.43 |
| 890006400000 | 143.12 |
| 890092800000 | 142.94 |
| 890179200000 | 143.5 |
| 890265600000 | 144.04 |
| 890352000000 | 144.23 |
| 890611200000 | 144.35 |
| 890697600000 | 145.06 |
| 890784000000 | 145.29 |
| 890870400000 | 145.5 |
| 890956800000 | 145.22 |
| 891216000000 | 144.83 |
| 891302400000 | 146.02 |
| 891388800000 | 147.05 |
| 891475200000 | 147.54 |
| 891561600000 | 147.44 |
| 891820800000 | 146.39 |
| 891907200000 | 144.63 |
| 891993600000 | 144.7 |
| 892080000000 | 145.83 |
| 892425600000 | 145.77 |
| 892512000000 | 147.07 |
| 892598400000 | 147.89 |
| 892684800000 | 146.93 |
| 892771200000 | 147.83 |
| 893030400000 | 148.4 |
| 893116800000 | 149.15 |
| 893203200000 | 149.1 |
| 893289600000 | 147.38 |
| 893376000000 | 145.91 |
| 893635200000 | 142.31 |
| 893721600000 | 143.71 |
| 893808000000 | 145.1 |
| 893894400000 | 146.83 |
| 893980800000 | 147.71 |
| 894240000000 | 147.96 |
| 894326400000 | 147.06 |
| 894412800000 | 146.22 |
| 894499200000 | 145.26 |
| 894585600000 | 146.41 |
| 894844800000 | 145.81 |
| 894931200000 | 145.68 |
| 895017600000 | 145.93 |
| 895104000000 | 145.52 |
| 895190400000 | 144.49 |
| 895449600000 | 143.31 |
| 895536000000 | 144.04 |
| 895622400000 | 143.36 |
| 895708800000 | 142.91 |
| 895795200000 | 141.8 |
| 896140800000 | 139.14 |
| 896227200000 | 137.71 |
| 896313600000 | 139.35 |
| 896400000000 | 139.62 |
| 896659200000 | 138.15 |
| 896745600000 | 138.05 |
| 896832000000 | 137.62 |
| 896918400000 | 138.42 |
| 897004800000 | 139.3 |
| 897264000000 | 139.86 |
| 897350400000 | 139.82 |
| 897436800000 | 138.4 |
| 897523200000 | 136.49 |
| 897609600000 | 135.84 |
| 897868800000 | 133.3 |
| 897955200000 | 134.64 |
| 898041600000 | 136.45 |
| 898128000000 | 134.83 |
| 898214400000 | 134.54 |
| 898473600000 | 135.36 |
| 898560000000 | 136.8 |
| 898646400000 | 137.94 |
| 898732800000 | 137.56 |
| 898819200000 | 137.68 |
| 899078400000 | 138.87 |
| 899164800000 | 139.87 |
| 899251200000 | 140.47 |
| 899337600000 | 139.99 |
| 899683200000 | 140.52 |
| 899769600000 | 140.23 |
| 899856000000 | 140.72 |
| 899942400000 | 140.51 |
| 900028800000 | 139.9 |
| 900288000000 | 139.89 |
| 900374400000 | 140.36 |
| 900460800000 | 141.05 |
| 900547200000 | 141.46 |
| 900633600000 | 141.17 |
| 900892800000 | 140.98 |
| 900979200000 | 139.34 |
| 901065600000 | 137.95 |
| 901152000000 | 135.46 |
| 901238400000 | 134.5 |
| 901497600000 | 132.95 |
| 901584000000 | 131.29 |
| 901670400000 | 130.91 |
| 901756800000 | 132.09 |
| 901843200000 | 129.63 |
| 902102400000 | 127.97 |
| 902188800000 | 124.31 |
| 902275200000 | 123.56 |
| 902361600000 | 125.67 |
| 902448000000 | 128.25 |
| 902707200000 | 126.99 |
| 902793600000 | 124 |
| 902880000000 | 126.39 |
| 902966400000 | 124.85 |
| 903052800000 | 124.69 |
| 903312000000 | 125 |
| 903398400000 | 127.07 |
| 903484800000 | 125.65 |
| 903571200000 | 124.6 |
| 903657600000 | 122.8 |
| 903916800000 | 122.16 |
| 904003200000 | 121.35 |
| 904089600000 | 118.69 |
| 904176000000 | 114.19 |
| 904262400000 | 111.9 |
| 904521600000 | 105.58 |
| 904608000000 | 108.49 |
| 904694400000 | 109.86 |
| 904780800000 | 108.25 |
| 904867200000 | 108.35 |
| 905212800000 | 112.43 |
| 905299200000 | 109.96 |
| 905385600000 | 107.49 |
| 905472000000 | 109.83 |
| 905731200000 | 111.33 |
| 905817600000 | 111.49 |
| 905904000000 | 112.32 |
| 905990400000 | 110.74 |
| 906076800000 | 112.87 |
| 906336000000 | 112.57 |
| 906422400000 | 114.25 |
| 906508800000 | 116.68 |
| 906595200000 | 115.16 |
| 906681600000 | 114.71 |
| 906940800000 | 114.62 |
| 907027200000 | 114.01 |
| 907113600000 | 113.14 |
| 907200000000 | 109.32 |
| 907286400000 | 109.31 |
| 907545600000 | 105.6 |
| 907632000000 | 104.54 |
| 907718400000 | 101.7 |
| 907804800000 | 98.11 |
| 907891200000 | 100.55 |
| 908150400000 | 102.6 |
| 908236800000 | 101.28 |
| 908323200000 | 102.54 |
| 908409600000 | 105.53 |
| 908496000000 | 107.85 |
| 908755200000 | 110.52 |
| 908841600000 | 112.34 |
| 908928000000 | 112.79 |
| 909014400000 | 114.56 |
| 909100800000 | 114.54 |
| 909360000000 | 115.68 |
| 909446400000 | 115.59 |
| 909532800000 | 115.59 |
| 909619200000 | 116.54 |
| 909705600000 | 117.73 |
| 909964800000 | 120.3 |
| 910051200000 | 120.54 |
| 910137600000 | 122.15 |
| 910224000000 | 123.23 |
| 910310400000 | 124.4 |
| 910569600000 | 123.88 |
| 910656000000 | 123.53 |
| 910742400000 | 122.61 |
| 910828800000 | 122.33 |
| 910915200000 | 121.71 |
| 911174400000 | 121.82 |
| 911260800000 | 121.7 |
| 911347200000 | 122.22 |
| 911433600000 | 123.01 |
| 911520000000 | 123.14 |
| 911779200000 | 124.16 |
| 911865600000 | 123.69 |
| 911952000000 | 124.31 |
| 912124800000 | 124.92 |
| 912384000000 | 123.59 |
| 912470400000 | 123.74 |
| 912556800000 | 123.5 |
| 912643200000 | 122.79 |
| 912729600000 | 123.91 |
| 912988800000 | 124.73 |
| 913075200000 | 124.63 |
| 913161600000 | 124.8 |
| 913248000000 | 123.1 |
| 913334400000 | 122.69 |
| 913593600000 | 120.54 |
| 913680000000 | 120.99 |
| 913766400000 | 120.93 |
| 913852800000 | 122.11 |
| 913939200000 | 123.05 |
| 914198400000 | 124.33 |
| 914284800000 | 123.7 |
| 914371200000 | 125.06 |
| 914457600000 | 125.4 |
| 914803200000 | 125.91 |
| 914889600000 | 126.62 |
| 914976000000 | 127.35 |
| 915062400000 | 130.51 |
| 915408000000 | 130.11 |
| 915494400000 | 130.49 |
| 915580800000 | 132.09 |
| 915667200000 | 131.91 |
| 915753600000 | 132.58 |
| 916012800000 | 132.97 |
| 916099200000 | 131.23 |
| 916185600000 | 130.7 |
| 916272000000 | 129.39 |
| 916358400000 | 131.23 |
| 916704000000 | 132.06 |
| 916790400000 | 132.08 |
| 916876800000 | 130.38 |
| 916963200000 | 129.78 |
| 917222400000 | 129.71 |
| 917308800000 | 130.49 |
| 917395200000 | 129.21 |
| 917481600000 | 129.83 |
| 917568000000 | 130.52 |
| 917827200000 | 130.51 |
| 917913600000 | 129.44 |
| 918000000000 | 130.04 |
| 918086400000 | 128.5 |
| 918172800000 | 127.13 |
| 918432000000 | 126.94 |
| 918518400000 | 124.61 |
| 918604800000 | 123.03 |
| 918691200000 | 125.16 |
| 918777600000 | 123.01 |
| 919123200000 | 122.81 |
| 919209600000 | 121.01 |
| 919296000000 | 121.49 |
| 919382400000 | 121.75 |
| 919641600000 | 123.49 |
| 919728000000 | 123.67 |
| 919814400000 | 122.66 |
| 919900800000 | 121.76 |
| 919987200000 | 121.53 |
| 920246400000 | 122.12 |
| 920332800000 | 122.33 |
| 920419200000 | 121.57 |
| 920505600000 | 122.1 |
| 920592000000 | 123.2 |
| 920851200000 | 123.74 |
| 920937600000 | 123.3 |
| 921024000000 | 123.63 |
| 921110400000 | 123.91 |
| 921196800000 | 123.03 |
| 921456000000 | 123.58 |
| 921542400000 | 123.19 |
| 921628800000 | 122.99 |
| 921715200000 | 123.42 |
| 921801600000 | 122.34 |
| 922060800000 | 121.31 |
| 922147200000 | 118.5 |
| 922233600000 | 119.09 |
| 922320000000 | 121.29 |
| 922406400000 | 121.33 |
| 922665600000 | 122.9 |
| 922752000000 | 122.44 |
| 922838400000 | 122.17 |
| 922924800000 | 122.63 |
| 923270400000 | 123.48 |
| 923356800000 | 123.08 |
| 923443200000 | 122.44 |
| 923529600000 | 123.27 |
| 923616000000 | 124.67 |
| 923875200000 | 126.09 |
| 923961600000 | 127.09 |
| 924048000000 | 127.53 |
| 924134400000 | 128.1 |
| 924220800000 | 129.35 |
| 924480000000 | 127.6 |
| 924566400000 | 128.11 |
| 924652800000 | 131.06 |
| 924739200000 | 131.79 |
| 924825600000 | 132.48 |
| 925084800000 | 133.24 |
| 925171200000 | 133.51 |
| 925257600000 | 133.27 |
| 925344000000 | 133.28 |
| 925430400000 | 133.24 |
| 925689600000 | 133.97 |
| 925776000000 | 134.02 |
| 925862400000 | 134.34 |
| 925948800000 | 134.04 |
| 926035200000 | 134.77 |
| 926294400000 | 136.32 |
| 926380800000 | 137.49 |
| 926467200000 | 138.16 |
| 926553600000 | 138.88 |
| 926640000000 | 136.57 |
| 926899200000 | 136.13 |
| 926985600000 | 136.31 |
| 927072000000 | 137.5 |
| 927158400000 | 138.13 |
| 927244800000 | 138.5 |
| 927504000000 | 136.25 |
| 927590400000 | 134.43 |
| 927676800000 | 134.6 |
| 927763200000 | 133.94 |
| 927849600000 | 135.28 |
| 928195200000 | 134.06 |
| 928281600000 | 133.9 |
| 928368000000 | 133.97 |
| 928454400000 | 135.66 |
| 928713600000 | 137.2 |
| 928800000000 | 136.12 |
| 928886400000 | 136.53 |
| 928972800000 | 135.69 |
| 929059200000 | 134.7 |
| 929318400000 | 133.27 |
| 929404800000 | 133.82 |
| 929491200000 | 135.62 |
| 929577600000 | 136.32 |
| 929664000000 | 136.8 |
| 929923200000 | 137.65 |
| 930009600000 | 137.49 |
| 930096000000 | 137.31 |
| 930182400000 | 136.1 |
| 930268800000 | 136.36 |
| 930528000000 | 137.72 |
| 930614400000 | 139.13 |
| 930700800000 | 141.19 |
| 930787200000 | 141.25 |
| 930873600000 | 141.79 |
| 931219200000 | 141.75 |
| 931305600000 | 140.62 |
| 931392000000 | 141.08 |
| 931478400000 | 141.93 |
| 931737600000 | 142.53 |
| 931824000000 | 142.17 |
| 931910400000 | 143.43 |
| 931996800000 | 144.83 |
| 932083200000 | 144.78 |
| 932342400000 | 143.98 |
| 932428800000 | 141.62 |
| 932515200000 | 142 |
| 932601600000 | 141.2 |
| 932688000000 | 140.45 |
| 932947200000 | 138.78 |
| 933033600000 | 139.88 |
| 933120000000 | 140.14 |
| 933206400000 | 138.88 |
| 933292800000 | 139.76 |
| 933552000000 | 139.25 |
| 933638400000 | 137.59 |
| 933724800000 | 135.92 |
| 933811200000 | 135.63 |
| 933897600000 | 135.1 |
| 934156800000 | 134.67 |
| 934243200000 | 133.68 |
| 934329600000 | 135.23 |
| 934416000000 | 135.44 |
| 934502400000 | 136.9 |
| 934761600000 | 136.8 |
| 934848000000 | 137.24 |
| 934934400000 | 136.47 |
| 935020800000 | 136.43 |
| 935107200000 | 136.96 |
| 935366400000 | 137.96 |
| 935452800000 | 137.73 |
| 935539200000 | 137.81 |
| 935625600000 | 137.35 |
| 935712000000 | 136.25 |
| 935971200000 | 134.87 |
| 936057600000 | 134.99 |
| 936144000000 | 135.94 |
| 936230400000 | 134.92 |
| 936316800000 | 137.23 |
| 936662400000 | 137.88 |
| 936748800000 | 137.22 |
| 936835200000 | 138.03 |
| 936921600000 | 139.02 |
| 937180800000 | 138.51 |
| 937267200000 | 137.94 |
| 937353600000 | 137.25 |
| 937440000000 | 135.7 |
| 937526400000 | 137.11 |
| 937785600000 | 136.51 |
| 937872000000 | 134.52 |
| 937958400000 | 134.59 |
| 938044800000 | 132.29 |
| 938131200000 | 131.22 |
| 938390400000 | 132.44 |
| 938476800000 | 131.27 |
| 938563200000 | 132.31 |
| 938649600000 | 133.24 |
| 938736000000 | 132.25 |
| 938995200000 | 133.24 |
| 939081600000 | 132.9 |
| 939168000000 | 134.04 |
| 939254400000 | 133.51 |
| 939340800000 | 133.16 |
| 939600000000 | 134.01 |
| 939686400000 | 132.46 |
| 939772800000 | 130.84 |
| 939859200000 | 130.67 |
| 939945600000 | 129.07 |
| 940204800000 | 127.7 |
| 940291200000 | 128.23 |
| 940377600000 | 128.97 |
| 940464000000 | 128.59 |
| 940550400000 | 130.41 |
| 940809600000 | 130.15 |
| 940896000000 | 129.65 |
| 940982400000 | 130.18 |
| 941068800000 | 131.99 |
| 941155200000 | 133.89 |
| 941414400000 | 134.68 |
| 941500800000 | 135.34 |
| 941587200000 | 136.56 |
| 941673600000 | 136.87 |
| 941760000000 | 137.36 |
| 942019200000 | 138.15 |
| 942105600000 | 138.25 |
| 942192000000 | 138.95 |
| 942278400000 | 138.85 |
| 942364800000 | 139.92 |
| 942624000000 | 140.58 |
| 942710400000 | 141.85 |
| 942796800000 | 142.15 |
| 942883200000 | 143.3 |
| 942969600000 | 143.19 |
| 943228800000 | 142.72 |
| 943315200000 | 140.83 |
| 943401600000 | 141.08 |
| 943574400000 | 141.74 |
| 943833600000 | 140.61 |
| 943920000000 | 140.29 |
| 944006400000 | 140.24 |
| 944092800000 | 142 |
| 944179200000 | 143.47 |
| 944438400000 | 143.4 |
| 944524800000 | 143.06 |
| 944611200000 | 143.35 |
| 944697600000 | 142.15 |
| 944784000000 | 142.42 |
| 945043200000 | 142.96 |
| 945129600000 | 140.87 |
| 945216000000 | 141 |
| 945302400000 | 142.09 |
| 945388800000 | 142.28 |
| 945648000000 | 142.48 |
| 945734400000 | 144.46 |
| 945820800000 | 145.53 |
| 945907200000 | 146.72 |
| 946252800000 | 147.36 |
| 946339200000 | 148.22 |
| 946425600000 | 150.39 |
| 946512000000 | 150.45 |
| 946598400000 | 152.81 |
| 946857600000 | 150.26 |
| 946944000000 | 145.48 |
| 947030400000 | 145.37 |
| 947116800000 | 144.83 |
| 947203200000 | 148.56 |
| 947462400000 | 152.31 |
| 947548800000 | 149.87 |
| 947635200000 | 149.29 |
| 947721600000 | 152.54 |
| 947808000000 | 154.66 |
| 948153600000 | 155.94 |
| 948240000000 | 157.48 |
| 948326400000 | 159.14 |
| 948412800000 | 160.45 |
| 948672000000 | 157.59 |
| 948758400000 | 156.84 |
| 948844800000 | 156.66 |
| 948931200000 | 155.14 |
| 949017600000 | 151.51 |
| 949276800000 | 149.58 |
| 949363200000 | 151.91 |
| 949449600000 | 153.8 |
| 949536000000 | 156.73 |
| 949622400000 | 158 |
| 949881600000 | 160.05 |
| 949968000000 | 161.1 |
| 950054400000 | 160.27 |
| 950140800000 | 162.46 |
| 950227200000 | 160.78 |
| 950486400000 | 161.89 |
| 950572800000 | 162.14 |
| 950659200000 | 164.03 |
| 950745600000 | 167.35 |
| 950832000000 | 163.94 |
| 951177600000 | 162.63 |
| 951264000000 | 165.21 |
| 951350400000 | 165.79 |
| 951436800000 | 166.34 |
| 951696000000 | 166.89 |
| 951782400000 | 172.9 |
| 951868800000 | 175.91 |
| 951955200000 | 174.28 |
| 952041600000 | 178.57 |
| 952300800000 | 179.53 |
| 952387200000 | 177.84 |
| 952473600000 | 177.42 |
| 952560000000 | 180.15 |
| 952646400000 | 178.92 |
| 952905600000 | 175.28 |
| 952992000000 | 170.36 |
| 953078400000 | 167.2 |
| 953164800000 | 173 |
| 953251200000 | 173.18 |
| 953510400000 | 167.87 |
| 953596800000 | 169.11 |
| 953683200000 | 174.2 |
| 953769600000 | 175.43 |
| 953856000000 | 175.52 |
| 954115200000 | 174.9 |
| 954201600000 | 171.33 |
| 954288000000 | 166.88 |
| 954374400000 | 163.92 |
| 954460800000 | 168.29 |
| 954720000000 | 161.38 |
| 954806400000 | 158.28 |
| 954892800000 | 161.05 |
| 954979200000 | 165.98 |
| 955065600000 | 169.35 |
| 955324800000 | 162.8 |
| 955411200000 | 160.5 |
| 955497600000 | 155.59 |
| 955584000000 | 154.63 |
| 955670400000 | 143.96 |
| 955929600000 | 146.61 |
| 956016000000 | 154.27 |
| 956102400000 | 154.63 |
| 956188800000 | 153.58 |
| 956534400000 | 151.15 |
| 956620800000 | 157.73 |
| 956707200000 | 156.45 |
| 956793600000 | 159.76 |
| 956880000000 | 163.59 |
| 957139200000 | 167.14 |
| 957225600000 | 162.65 |
| 957312000000 | 159.47 |
| 957398400000 | 161.82 |
| 957484800000 | 165.02 |
| 957744000000 | 161.2 |
| 957830400000 | 158.61 |
| 957916800000 | 153.16 |
| 958003200000 | 158.33 |
| 958089600000 | 158.98 |
| 958348800000 | 161.31 |
| 958435200000 | 163.95 |
| 958521600000 | 162.19 |
| 958608000000 | 159.93 |
| 958694400000 | 156.15 |
| 958953600000 | 153.96 |
| 959040000000 | 149.75 |
| 959126400000 | 150.73 |
| 959212800000 | 149.12 |
| 959299200000 | 149.67 |
| 959644800000 | 155.64 |
| 959731200000 | 155.35 |
| 959817600000 | 160.22 |
| 959904000000 | 166.32 |
| 960163200000 | 166.04 |
| 960249600000 | 165.32 |
| 960336000000 | 166.12 |
| 960422400000 | 165.65 |
| 960508800000 | 167.71 |
| 960768000000 | 164.26 |
| 960854400000 | 166.05 |
| 960940800000 | 165.32 |
| 961027200000 | 166.19 |
| 961113600000 | 166.69 |
| 961372800000 | 167.93 |
| 961459200000 | 168.11 |
| 961545600000 | 168.16 |
| 961632000000 | 165.55 |
| 961718400000 | 164.57 |
| 961977600000 | 166.25 |
| 962064000000 | 165.71 |
| 962150400000 | 168.95 |
| 962236800000 | 168.86 |
| 962323200000 | 167.2 |
| 962582400000 | 169.67 |
| 962755200000 | 167.68 |
| 962841600000 | 169.04 |
| 962928000000 | 170.73 |
| 963187200000 | 171.77 |
| 963273600000 | 171.64 |
| 963360000000 | 174.27 |
| 963446400000 | 174.92 |
| 963532800000 | 175.14 |
| 963792000000 | 175.67 |
| 963878400000 | 173.14 |
| 963964800000 | 171.37 |
| 964051200000 | 173.47 |
| 964137600000 | 170.39 |
| 964396800000 | 168.01 |
| 964483200000 | 168.1 |
| 964569600000 | 168.06 |
| 964656000000 | 165.56 |
| 964742400000 | 162.69 |
| 965001600000 | 165.42 |
| 965088000000 | 165.46 |
| 965174400000 | 166.44 |
| 965260800000 | 166.41 |
| 965347200000 | 168.26 |
| 965606400000 | 170.23 |
| 965692800000 | 170.05 |
| 965779200000 | 169.64 |
| 965865600000 | 168.32 |
| 965952000000 | 170.75 |
| 966211200000 | 172.25 |
| 966297600000 | 170.85 |
| 966384000000 | 171.64 |
| 966470400000 | 172.74 |
| 966556800000 | 172.39 |
| 966816000000 | 172.58 |
| 966902400000 | 172.63 |
| 966988800000 | 172.57 |
| 967075200000 | 174.11 |
| 967161600000 | 174.64 |
| 967420800000 | 174.83 |
| 967507200000 | 175.82 |
| 967593600000 | 176.54 |
| 967680000000 | 177.94 |
| 967766400000 | 179.4 |
| 968112000000 | 178.22 |
| 968198400000 | 178.21 |
| 968284800000 | 179.97 |
| 968371200000 | 178.5 |
| 968630400000 | 178.4 |
| 968716800000 | 178.08 |
| 968803200000 | 178.62 |
| 968889600000 | 180.24 |
| 968976000000 | 177.9 |
| 969235200000 | 173.4 |
| 969321600000 | 174.91 |
| 969408000000 | 174.27 |
| 969494400000 | 172.21 |
| 969580800000 | 173.36 |
| 969840000000 | 172.67 |
| 969926400000 | 171.41 |
| 970012800000 | 171.2 |
| 970099200000 | 175.68 |
| 970185600000 | 174.6 |
| 970444800000 | 172.34 |
| 970531200000 | 170.59 |
| 970617600000 | 171.5 |
| 970704000000 | 170.48 |
| 970790400000 | 166.96 |
| 971049600000 | 166.77 |
| 971136000000 | 164.7 |
| 971222400000 | 162.55 |
| 971308800000 | 159.01 |
| 971395200000 | 164.07 |
| 971654400000 | 164.8 |
| 971740800000 | 161.53 |
| 971827200000 | 160.34 |
| 971913600000 | 164.7 |
| 972000000000 | 166.63 |
| 972259200000 | 167.04 |
| 972345600000 | 166.86 |
| 972432000000 | 163.45 |
| 972518400000 | 164.92 |
| 972604800000 | 165.92 |
| 972864000000 | 166.84 |
| 972950400000 | 171.47 |
| 973036800000 | 171.03 |
| 973123200000 | 174.35 |
| 973209600000 | 174.43 |
| 973468800000 | 173.63 |
| 973555200000 | 174.19 |
| 973641600000 | 172.89 |
| 973728000000 | 171.46 |
| 973814400000 | 167.69 |
| 974073600000 | 166.34 |
| 974160000000 | 169.35 |
| 974246400000 | 171.15 |
| 974332800000 | 168.68 |
| 974419200000 | 169.05 |
| 974678400000 | 165.53 |
| 974764800000 | 165.24 |
| 974851200000 | 162.66 |
| 975024000000 | 166.4 |
| 975283200000 | 166.82 |
| 975369600000 | 163.3 |
| 975456000000 | 162.29 |
| 975542400000 | 160.02 |
| 975628800000 | 163.26 |
| 975888000000 | 162.23 |
| 975974400000 | 168.08 |
| 976060800000 | 166.16 |
| 976147200000 | 166.09 |
| 976233600000 | 171.65 |
| 976492800000 | 174.15 |
| 976579200000 | 171.02 |
| 976665600000 | 168.81 |
| 976752000000 | 166.21 |
| 976838400000 | 165.14 |
| 977097600000 | 167.53 |
| 977184000000 | 166.62 |
| 977270400000 | 162.26 |
| 977356800000 | 163.73 |
| 977443200000 | 169.02 |
| 977788800000 | 170.92 |
| 977875200000 | 175.39 |
| 977961600000 | 179.88 |
| 978048000000 | 177.03 |
| 978393600000 | 169.62 |
| 978480000000 | 175.79 |
| 978566400000 | 172.76 |
| 978652800000 | 168.64 |
| 978912000000 | 168.37 |
| 978998400000 | 168.74 |
| 979084800000 | 172.33 |
| 979171200000 | 174.3 |
| 979257600000 | 174.42 |
| 979603200000 | 176.07 |
| 979689600000 | 176.03 |
| 979776000000 | 175.7 |
| 979862400000 | 173.94 |
| 980121600000 | 174.81 |
| 980208000000 | 178.75 |
| 980294400000 | 179.05 |
| 980380800000 | 178.49 |
| 980467200000 | 178.83 |
| 980726400000 | 181.77 |
| 980812800000 | 182.32 |
| 980899200000 | 181.36 |
| 980985600000 | 181.79 |
| 981072000000 | 179.83 |
| 981331200000 | 180.22 |
| 981417600000 | 181.8 |
| 981504000000 | 181.96 |
| 981590400000 | 180.64 |
| 981676800000 | 179.29 |
| 981936000000 | 181.11 |
| 982022400000 | 180.44 |
| 982108800000 | 180.62 |
| 982195200000 | 181.97 |
| 982281600000 | 179.57 |
| 982627200000 | 177.14 |
| 982713600000 | 174.63 |
| 982800000000 | 172.64 |
| 982886400000 | 172.54 |
| 983145600000 | 176.24 |
| 983232000000 | 173.88 |
| 983318400000 | 172.87 |
| 983404800000 | 172.42 |
| 983491200000 | 173.85 |
| 983750400000 | 173.81 |
| 983836800000 | 175.26 |
| 983923200000 | 176.65 |
| 984009600000 | 175.75 |
| 984096000000 | 173.41 |
| 984355200000 | 168.19 |
| 984441600000 | 169.09 |
| 984528000000 | 166.15 |
| 984614400000 | 165.7 |
| 984700800000 | 162.6 |
| 984960000000 | 165.48 |
| 985046400000 | 163.6 |
| 985132800000 | 160.33 |
| 985219200000 | 158.26 |
| 985305600000 | 161.99 |
| 985564800000 | 163.93 |
| 985651200000 | 165.61 |
| 985737600000 | 162.4 |
| 985824000000 | 162.44 |
| 985910400000 | 164.88 |
| 986169600000 | 161.92 |
| 986256000000 | 157.37 |
| 986342400000 | 157.21 |
| 986428800000 | 163.57 |
| 986515200000 | 160.27 |
| 986774400000 | 162.56 |
| 986860800000 | 166.14 |
| 986947200000 | 165.12 |
| 987033600000 | 167.05 |
| 987379200000 | 165.96 |
| 987465600000 | 167.71 |
| 987552000000 | 171.38 |
| 987638400000 | 172.68 |
| 987724800000 | 171.02 |
| 987984000000 | 169.39 |
| 988070400000 | 169.61 |
| 988156800000 | 173.01 |
| 988243200000 | 174.94 |
| 988329600000 | 176.93 |
| 988588800000 | 177.53 |
| 988675200000 | 179.08 |
| 988761600000 | 179.21 |
| 988848000000 | 177.26 |
| 988934400000 | 179.66 |
| 989193600000 | 178.89 |
| 989280000000 | 179.47 |
| 989366400000 | 179.55 |
| 989452800000 | 179.87 |
| 989539200000 | 178.86 |
| 989798400000 | 178.79 |
| 989884800000 | 180.02 |
| 989971200000 | 183.15 |
| 990057600000 | 185.49 |
| 990144000000 | 185.99 |
| 990403200000 | 189.08 |
| 990489600000 | 189.35 |
| 990576000000 | 186 |
| 990662400000 | 186.52 |
| 990748800000 | 186.06 |
| 991094400000 | 184.22 |
| 991180800000 | 181.57 |
| 991267200000 | 182.79 |
| 991353600000 | 184.39 |
| 991612800000 | 186.21 |
| 991699200000 | 188.97 |
| 991785600000 | 187.55 |
| 991872000000 | 187.83 |
| 991958400000 | 187.08 |
| 992217600000 | 185.51 |
| 992304000000 | 185.31 |
| 992390400000 | 185.06 |
| 992476800000 | 181.82 |
| 992563200000 | 181.77 |
| 992822400000 | 179.79 |
| 992908800000 | 178.97 |
| 992995200000 | 181.02 |
| 993081600000 | 181.77 |
| 993168000000 | 179.2 |
| 993427200000 | 178.33 |
| 993513600000 | 180.28 |
| 993600000000 | 181.72 |
| 993686400000 | 184.08 |
| 993772800000 | 188.49 |
| 994032000000 | 186.17 |
| 994118400000 | 185.56 |
| 994291200000 | 184.34 |
| 994377600000 | 180.97 |
| 994636800000 | 181.4 |
| 994723200000 | 178.97 |
| 994809600000 | 177.97 |
| 994896000000 | 182.4 |
| 994982400000 | 183.08 |
| 995241600000 | 180.89 |
| 995328000000 | 183.04 |
| 995414400000 | 181.53 |
| 995500800000 | 182.56 |
| 995587200000 | 182.68 |
| 995846400000 | 181.17 |
| 995932800000 | 177.82 |
| 996019200000 | 179 |
| 996105600000 | 181.86 |
| 996192000000 | 182.44 |
| 996451200000 | 182.46 |
| 996537600000 | 182.76 |
| 996624000000 | 183.89 |
| 996710400000 | 183.89 |
| 996796800000 | 183.37 |
| 997056000000 | 181.17 |
| 997142400000 | 180.95 |
| 997228800000 | 178.64 |
| 997315200000 | 178.81 |
| 997401600000 | 179.2 |
| 997660800000 | 180.1 |
| 997747200000 | 180.76 |
| 997833600000 | 180.18 |
| 997920000000 | 181.02 |
| 998006400000 | 179 |
| 998265600000 | 179.73 |
| 998352000000 | 178 |
| 998438400000 | 179.39 |
| 998524800000 | 178.73 |
| 998611200000 | 181.08 |
| 998870400000 | 180.64 |
| 998956800000 | 178.86 |
| 999043200000 | 178.53 |
| 999129600000 | 176.41 |
| 999216000000 | 176.81 |
| 999561600000 | 176.43 |
| 999648000000 | 174.92 |
| 999734400000 | 171.83 |
| 999820800000 | 168.72 |
| 1000080000000 | 167.09 |
| 1000684800000 | 158.21 |
| 1000771200000 | 156.06 |
| 1000857600000 | 152.88 |
| 1000944000000 | 147.76 |
| 1001030400000 | 144.56 |
| 1001289600000 | 149.79 |
| 1001376000000 | 150.68 |
| 1001462400000 | 148.77 |
| 1001548800000 | 150.5 |
| 1001635200000 | 154.33 |
| 1001894400000 | 151.99 |
| 1001980800000 | 153.74 |
| 1002067200000 | 158.12 |
| 1002153600000 | 159.12 |
| 1002240000000 | 158.38 |
| 1002499200000 | 157.15 |
| 1002585600000 | 156.4 |
| 1002672000000 | 160.87 |
| 1002758400000 | 164.35 |
| 1002844800000 | 163.44 |
| 1003104000000 | 163.82 |
| 1003190400000 | 165.49 |
| 1003276800000 | 161.81 |
| 1003363200000 | 160.43 |
| 1003449600000 | 162.03 |
| 1003708800000 | 163.68 |
| 1003795200000 | 162.74 |
| 1003881600000 | 162.83 |
| 1003968000000 | 165.41 |
| 1004054400000 | 166.68 |
| 1004313600000 | 163.67 |
| 1004400000000 | 160.99 |
| 1004486400000 | 162.56 |
| 1004572800000 | 164.95 |
| 1004659200000 | 164.75 |
| 1004918400000 | 166.65 |
| 1005004800000 | 168.69 |
| 1005091200000 | 168.67 |
| 1005177600000 | 167.88 |
| 1005264000000 | 167.42 |
| 1005523200000 | 168.04 |
| 1005609600000 | 171.23 |
| 1005696000000 | 172.54 |
| 1005782400000 | 171.58 |
| 1005868800000 | 172.1 |
| 1006128000000 | 174.3 |
| 1006214400000 | 173.1 |
| 1006300800000 | 172.45 |
| 1006473600000 | 174.46 |
| 1006732800000 | 175.45 |
| 1006819200000 | 175.36 |
| 1006905600000 | 172.71 |
| 1006992000000 | 175.44 |
| 1007078400000 | 174.87 |
| 1007337600000 | 173.61 |
| 1007424000000 | 177.32 |
| 1007510400000 | 181.9 |
| 1007596800000 | 182.91 |
| 1007683200000 | 182.32 |
| 1007942400000 | 180.05 |
| 1008028800000 | 180.17 |
| 1008115200000 | 179.88 |
| 1008201600000 | 177.5 |
| 1008288000000 | 178.28 |
| 1008547200000 | 180.59 |
| 1008633600000 | 182.71 |
| 1008720000000 | 181.96 |
| 1008806400000 | 179.54 |
| 1008892800000 | 182.16 |
| 1009152000000 | 182.9 |
| 1009324800000 | 184.54 |
| 1009411200000 | 185.63 |
| 1009497600000 | 186.43 |
| 1009756800000 | 184.92 |
| 1009929600000 | 184.21 |
| 1010016000000 | 186.57 |
| 1010102400000 | 188.4 |
| 1010361600000 | 186.52 |
| 1010448000000 | 187.39 |
| 1010534400000 | 186.73 |
| 1010620800000 | 186.75 |
| 1010707200000 | 184.97 |
| 1010966400000 | 182.33 |
| 1011052800000 | 182.98 |
| 1011139200000 | 180.08 |
| 1011225600000 | 182.17 |
| 1011312000000 | 179.94 |
| 1011657600000 | 178.35 |
| 1011744000000 | 180.89 |
| 1011830400000 | 182.06 |
| 1011916800000 | 182.35 |
| 1012176000000 | 182.93 |
| 1012262400000 | 180.23 |
| 1012348800000 | 182.04 |
| 1012435200000 | 183.44 |
| 1012521600000 | 182.74 |
| 1012780800000 | 179.23 |
| 1012867200000 | 178.52 |
| 1012953600000 | 176.41 |
| 1013040000000 | 174.95 |
| 1013126400000 | 177.92 |
| 1013385600000 | 180.1 |
| 1013472000000 | 180.19 |
| 1013558400000 | 181.86 |
| 1013644800000 | 180.37 |
| 1013731200000 | 179.51 |
| 1014076800000 | 176.15 |
| 1014163200000 | 178.32 |
| 1014249600000 | 175.92 |
| 1014336000000 | 177.72 |
| 1014595200000 | 179.31 |
| 1014681600000 | 180.82 |
| 1014768000000 | 181.59 |
| 1014854400000 | 180.52 |
| 1014940800000 | 183.63 |
| 1015200000000 | 187.61 |
| 1015286400000 | 187.28 |
| 1015372800000 | 189.85 |
| 1015459200000 | 189.44 |
| 1015545600000 | 191.13 |
| 1015804800000 | 191.53 |
| 1015891200000 | 190.88 |
| 1015977600000 | 189.64 |
| 1016064000000 | 190.22 |
| 1016150400000 | 191.11 |
| 1016409600000 | 192.26 |
| 1016496000000 | 193 |
| 1016582400000 | 190.96 |
| 1016668800000 | 192.47 |
| 1016755200000 | 191.56 |
| 1017014400000 | 189.07 |
| 1017100800000 | 190.75 |
| 1017187200000 | 192.46 |
| 1017273600000 | 193.14 |
| 1017619200000 | 192.61 |
| 1017705600000 | 190.96 |
| 1017792000000 | 189.22 |
| 1017878400000 | 189.93 |
| 1017964800000 | 190.1 |
| 1018224000000 | 192.07 |
| 1018310400000 | 191.97 |
| 1018396800000 | 194.92 |
| 1018483200000 | 192.3 |
| 1018569600000 | 195.36 |
| 1018828800000 | 194.73 |
| 1018915200000 | 198.04 |
| 1019001600000 | 196.99 |
| 1019088000000 | 196.67 |
| 1019174400000 | 196.65 |
| 1019433600000 | 194.26 |
| 1019520000000 | 193.8 |
| 1019606400000 | 192.82 |
| 1019692800000 | 193.11 |
| 1019779200000 | 190.85 |
| 1020038400000 | 190.06 |
| 1020124800000 | 193.33 |
| 1020211200000 | 193.65 |
| 1020297600000 | 194.13 |
| 1020384000000 | 193.6 |
| 1020643200000 | 190.41 |
| 1020729600000 | 189.14 |
| 1020816000000 | 193.02 |
| 1020902400000 | 190.25 |
| 1020988800000 | 187.84 |
| 1021248000000 | 190.04 |
| 1021334400000 | 194.52 |
| 1021420800000 | 194.82 |
| 1021507200000 | 193.18 |
| 1021593600000 | 194.04 |
| 1021852800000 | 191.86 |
| 1021939200000 | 189.3 |
| 1022025600000 | 188.89 |
| 1022112000000 | 191.58 |
| 1022198400000 | 189.57 |
| 1022544000000 | 188.62 |
| 1022630400000 | 187.3 |
| 1022716800000 | 187.03 |
| 1022803200000 | 187.27 |
| 1023062400000 | 182.71 |
| 1023148800000 | 181.78 |
| 1023235200000 | 182.63 |
| 1023321600000 | 179.41 |
| 1023408000000 | 181.09 |
| 1023667200000 | 181.04 |
| 1023753600000 | 178.55 |
| 1023840000000 | 178.24 |
| 1023926400000 | 176.18 |
| 1024012800000 | 177.13 |
| 1024272000000 | 181.49 |
| 1024358400000 | 181.35 |
| 1024444800000 | 179.29 |
| 1024531200000 | 177.9 |
| 1024617600000 | 177.43 |
| 1024876800000 | 176.7 |
| 1024963200000 | 173.95 |
| 1025049600000 | 173.33 |
| 1025136000000 | 175.64 |
| 1025222400000 | 177.28 |
| 1025481600000 | 172.83 |
| 1025568000000 | 167.64 |
| 1025654400000 | 166.53 |
| 1025827200000 | 171.27 |
| 1026086400000 | 168.7 |
| 1026172800000 | 165.93 |
| 1026259200000 | 162.15 |
| 1026345600000 | 161.43 |
| 1026432000000 | 160.64 |
| 1026691200000 | 159.17 |
| 1026777600000 | 158.57 |
| 1026864000000 | 159.24 |
| 1026950400000 | 155.1 |
| 1027036800000 | 151.26 |
| 1027296000000 | 147.27 |
| 1027382400000 | 142.2 |
| 1027468800000 | 148.06 |
| 1027555200000 | 148.17 |
| 1027641600000 | 149.68 |
| 1027900800000 | 157.6 |
| 1027987200000 | 158.25 |
| 1028073600000 | 156.88 |
| 1028160000000 | 154.7 |
| 1028246400000 | 150.08 |
| 1028505600000 | 146.04 |
| 1028592000000 | 150.76 |
| 1028678400000 | 152.21 |
| 1028764800000 | 155.18 |
| 1028851200000 | 155.3 |
| 1029110400000 | 155.35 |
| 1029196800000 | 151.62 |
| 1029283200000 | 155.93 |
| 1029369600000 | 157.68 |
| 1029456000000 | 158.94 |
| 1029715200000 | 161.26 |
| 1029801600000 | 159.98 |
| 1029888000000 | 163.05 |
| 1029974400000 | 164.6 |
| 1030060800000 | 161.12 |
| 1030320000000 | 163.42 |
| 1030406400000 | 160.16 |
| 1030492800000 | 157.18 |
| 1030579200000 | 158.68 |
| 1030665600000 | 157.85 |
| 1031011200000 | 153.23 |
| 1031097600000 | 156.54 |
| 1031184000000 | 153.71 |
| 1031270400000 | 157.32 |
| 1031529600000 | 158.02 |
| 1031616000000 | 158.69 |
| 1031702400000 | 159.4 |
| 1031788800000 | 155.59 |
| 1031875200000 | 156.67 |
| 1032134400000 | 155.61 |
| 1032220800000 | 152.91 |
| 1032307200000 | 151.9 |
| 1032393600000 | 148 |
| 1032480000000 | 148.39 |
| 1032739200000 | 145.57 |
| 1032825600000 | 144.09 |
| 1032912000000 | 147.5 |
| 1032998400000 | 149.8 |
| 1033084800000 | 146.46 |
| 1033344000000 | 146.01 |
| 1033430400000 | 148.56 |
| 1033516800000 | 145.22 |
| 1033603200000 | 143.69 |
| 1033689600000 | 140.08 |
| 1033948800000 | 136.5 |
| 1034035200000 | 137.69 |
| 1034121600000 | 133.03 |
| 1034208000000 | 137.27 |
| 1034294400000 | 141.18 |
| 1034553600000 | 142.13 |
| 1034640000000 | 147.7 |
| 1034726400000 | 143.71 |
| 1034812800000 | 148.08 |
| 1034899200000 | 148.36 |
| 1035158400000 | 150.7 |
| 1035244800000 | 148.33 |
| 1035331200000 | 150.47 |
| 1035417600000 | 149.22 |
| 1035504000000 | 151.61 |
| 1035763200000 | 150.26 |
| 1035849600000 | 149.29 |
| 1035936000000 | 151.24 |
| 1036022400000 | 151.3 |
| 1036108800000 | 154.66 |
| 1036368000000 | 155.8 |
| 1036454400000 | 155.58 |
| 1036540800000 | 157.75 |
| 1036627200000 | 154.32 |
| 1036713600000 | 152.42 |
| 1036972800000 | 148.98 |
| 1037059200000 | 150.76 |
| 1037145600000 | 151.16 |
| 1037232000000 | 154.96 |
| 1037318400000 | 155.68 |
| 1037577600000 | 154.63 |
| 1037664000000 | 153.17 |
| 1037750400000 | 156.02 |
| 1037836800000 | 159.73 |
| 1037923200000 | 160.48 |
| 1038182400000 | 161.75 |
| 1038268800000 | 158.72 |
| 1038355200000 | 163.04 |
| 1038528000000 | 162.11 |
| 1038787200000 | 162.85 |
| 1038873600000 | 160.04 |
| 1038960000000 | 158.86 |
| 1039046400000 | 157.84 |
| 1039132800000 | 158.88 |
| 1039392000000 | 154.9 |
| 1039478400000 | 157.22 |
| 1039564800000 | 157.58 |
| 1039651200000 | 157.99 |
| 1039737600000 | 155.61 |
| 1039996800000 | 158.69 |
| 1040083200000 | 157.39 |
| 1040169600000 | 154.86 |
| 1040256000000 | 154.27 |
| 1040342400000 | 155.61 |
| 1040601600000 | 156.66 |
| 1040688000000 | 155.92 |
| 1040860800000 | 156.4 |
| 1040947200000 | 154.3 |
| 1041206400000 | 154.09 |
| 1041292800000 | 154.81 |
| 1041465600000 | 158.69 |
| 1041552000000 | 158.05 |
| 1041811200000 | 160.95 |
| 1041897600000 | 159.73 |
| 1041984000000 | 157.66 |
| 1042070400000 | 160.42 |
| 1042156800000 | 160.83 |
| 1042416000000 | 160.55 |
| 1042502400000 | 161.31 |
| 1042588800000 | 160.28 |
| 1042675200000 | 159.91 |
| 1042761600000 | 157.55 |
| 1043107200000 | 155.01 |
| 1043193600000 | 154.03 |
| 1043280000000 | 155.53 |
| 1043366400000 | 152.06 |
| 1043625600000 | 149.37 |
| 1043712000000 | 151.14 |
| 1043798400000 | 152.13 |
| 1043884800000 | 149.59 |
| 1043971200000 | 151.47 |
| 1044230400000 | 150.98 |
| 1044316800000 | 149.79 |
| 1044403200000 | 149.35 |
| 1044489600000 | 148.56 |
| 1044576000000 | 146.6 |
| 1044835200000 | 147.78 |
| 1044921600000 | 147.12 |
| 1045008000000 | 145.08 |
| 1045094400000 | 144.66 |
| 1045180800000 | 146.21 |
| 1045526400000 | 149.1 |
| 1045612800000 | 147.75 |
| 1045699200000 | 147.44 |
| 1045785600000 | 149.51 |
| 1046044800000 | 146.81 |
| 1046131200000 | 148.11 |
| 1046217600000 | 146.64 |
| 1046304000000 | 148.43 |
| 1046390400000 | 148.92 |
| 1046649600000 | 148.12 |
| 1046736000000 | 146.53 |
| 1046822400000 | 146.56 |
| 1046908800000 | 145.5 |
| 1046995200000 | 146.04 |
| 1047254400000 | 143.24 |
| 1047340800000 | 142.19 |
| 1047427200000 | 141.63 |
| 1047513600000 | 145.79 |
| 1047600000000 | 145.68 |
| 1047859200000 | 149.97 |
| 1047945600000 | 151.08 |
| 1048032000000 | 151.34 |
| 1048118400000 | 152.3 |
| 1048204800000 | 155.11 |
| 1048464000000 | 150.6 |
| 1048550400000 | 152.52 |
| 1048636800000 | 151.56 |
| 1048723200000 | 151.83 |
| 1048809600000 | 151.73 |
| 1049068800000 | 150.24 |
| 1049155200000 | 151.6 |
| 1049241600000 | 154.71 |
| 1049328000000 | 154 |
| 1049414400000 | 153.38 |
| 1049673600000 | 154.21 |
| 1049760000000 | 153.31 |
| 1049846400000 | 152.17 |
| 1049932800000 | 152.67 |
| 1050019200000 | 152.25 |
| 1050278400000 | 154.75 |
| 1050364800000 | 155.66 |
| 1050451200000 | 154.5 |
| 1050537600000 | 156.71 |
| 1050883200000 | 157.22 |
| 1050969600000 | 160.02 |
| 1051056000000 | 161.66 |
| 1051142400000 | 160.52 |
| 1051228800000 | 158.92 |
| 1051488000000 | 161.41 |
| 1051574400000 | 162.01 |
| 1051660800000 | 162.82 |
| 1051747200000 | 162.75 |
| 1051833600000 | 165.36 |
| 1052092800000 | 166.03 |
| 1052179200000 | 167.13 |
| 1052265600000 | 166.55 |
| 1052352000000 | 165.41 |
| 1052438400000 | 167.68 |
| 1052697600000 | 169.44 |
| 1052784000000 | 169.54 |
| 1052870400000 | 169.52 |
| 1052956800000 | 170.65 |
| 1053043200000 | 169.89 |
| 1053302400000 | 166.45 |
| 1053388800000 | 166.36 |
| 1053475200000 | 167.39 |
| 1053561600000 | 169.1 |
| 1053648000000 | 170.16 |
| 1053993600000 | 173.29 |
| 1054080000000 | 173.74 |
| 1054166400000 | 173.98 |
| 1054252800000 | 177.14 |
| 1054512000000 | 178.22 |
| 1054598400000 | 178.18 |
| 1054684800000 | 181.07 |
| 1054771200000 | 182.97 |
| 1054857600000 | 182.04 |
| 1055116800000 | 178.93 |
| 1055203200000 | 181 |
| 1055289600000 | 183.38 |
| 1055376000000 | 184.03 |
| 1055462400000 | 181.59 |
| 1055721600000 | 184.79 |
| 1055808000000 | 184.62 |
| 1055894400000 | 184.14 |
| 1055980800000 | 181.55 |
| 1056067200000 | 181.21 |
| 1056326400000 | 177.44 |
| 1056412800000 | 177.73 |
| 1056499200000 | 178.52 |
| 1056585600000 | 180.72 |
| 1056672000000 | 180.3 |
| 1056931200000 | 180 |
| 1057017600000 | 181.02 |
| 1057104000000 | 184.63 |
| 1057190400000 | 183.87 |
| 1057536000000 | 187.41 |
| 1057622400000 | 190.07 |
| 1057708800000 | 190.96 |
| 1057795200000 | 187.75 |
| 1057881600000 | 189.36 |
| 1058140800000 | 191.6 |
| 1058227200000 | 190.72 |
| 1058313600000 | 189.38 |
| 1058400000000 | 184.7 |
| 1058486400000 | 186.67 |
| 1058745600000 | 184.11 |
| 1058832000000 | 186.19 |
| 1058918400000 | 186.84 |
| 1059004800000 | 186.49 |
| 1059091200000 | 187.82 |
| 1059350400000 | 189.47 |
| 1059436800000 | 189.07 |
| 1059523200000 | 188.99 |
| 1059609600000 | 189.81 |
| 1059696000000 | 187.37 |
| 1059955200000 | 186.37 |
| 1060041600000 | 183.78 |
| 1060128000000 | 182.52 |
| 1060214400000 | 182.52 |
| 1060300800000 | 182.76 |
| 1060560000000 | 184.36 |
| 1060646400000 | 187.11 |
| 1060732800000 | 187.34 |
| 1060819200000 | 188.51 |
| 1060905600000 | 188.92 |
| 1061164800000 | 192.12 |
| 1061251200000 | 194.53 |
| 1061337600000 | 195 |
| 1061424000000 | 197.21 |
| 1061510400000 | 194.48 |
| 1061769600000 | 193.55 |
| 1061856000000 | 194.26 |
| 1061942400000 | 195.98 |
| 1062028800000 | 198.21 |
| 1062115200000 | 199.32 |
| 1062460800000 | 202.3 |
| 1062547200000 | 203.5 |
| 1062633600000 | 204.26 |
| 1062720000000 | 203.07 |
| 1062979200000 | 205.96 |
| 1063065600000 | 204.52 |
| 1063152000000 | 199.98 |
| 1063238400000 | 201.74 |
| 1063324800000 | 202.48 |
| 1063584000000 | 202.03 |
| 1063670400000 | 204.82 |
| 1063756800000 | 204.83 |
| 1063843200000 | 206.44 |
| 1063929600000 | 206.94 |
| 1064188800000 | 204.46 |
| 1064275200000 | 206.37 |
| 1064361600000 | 202.33 |
| 1064448000000 | 198.49 |
| 1064534400000 | 195.11 |
| 1064793600000 | 197.6 |
| 1064880000000 | 195.98 |
| 1064966400000 | 200.24 |
| 1065052800000 | 201.56 |
| 1065139200000 | 204.86 |
| 1065398400000 | 206.49 |
| 1065484800000 | 207.94 |
| 1065571200000 | 206.76 |
| 1065657600000 | 208.56 |
| 1065744000000 | 208.25 |
| 1066003200000 | 210.88 |
| 1066089600000 | 212.14 |
| 1066176000000 | 210.65 |
| 1066262400000 | 211.43 |
| 1066348800000 | 208.25 |
| 1066608000000 | 208.6 |
| 1066694400000 | 210.08 |
| 1066780800000 | 206.05 |
| 1066867200000 | 205.09 |
| 1066953600000 | 204.19 |
| 1067212800000 | 206.88 |
| 1067299200000 | 210.52 |
| 1067385600000 | 212.59 |
| 1067472000000 | 212.56 |
| 1067558400000 | 212.36 |
| 1067817600000 | 215.69 |
| 1067904000000 | 215.97 |
| 1067990400000 | 216.21 |
| 1068076800000 | 217.7 |
| 1068163200000 | 218.02 |
| 1068422400000 | 214.72 |
| 1068508800000 | 213.18 |
| 1068595200000 | 217.61 |
| 1068681600000 | 218.13 |
| 1068768000000 | 215.33 |
| 1069027200000 | 212.81 |
| 1069113600000 | 211.07 |
| 1069200000000 | 212.26 |
| 1069286400000 | 211.17 |
| 1069372800000 | 211.93 |
| 1069632000000 | 216.75 |
| 1069718400000 | 218.35 |
| 1069804800000 | 219.26 |
| 1069977600000 | 220.08 |
| 1070236800000 | 223.26 |
| 1070323200000 | 222.86 |
| 1070409600000 | 220.45 |
| 1070496000000 | 219.78 |
| 1070582400000 | 217.84 |
| 1070841600000 | 219.12 |
| 1070928000000 | 216.02 |
| 1071014400000 | 213.9 |
| 1071100800000 | 218.74 |
| 1071187200000 | 220.07 |
| 1071446400000 | 216.61 |
| 1071532800000 | 216.8 |
| 1071619200000 | 217.07 |
| 1071705600000 | 220.47 |
| 1071792000000 | 220.49 |
| 1072051200000 | 221.53 |
| 1072137600000 | 223.1 |
| 1072224000000 | 222.58 |
| 1072396800000 | 223.37 |
| 1072656000000 | 226.49 |
| 1072742400000 | 227.09 |
| 1072828800000 | 225.01 |
| 1073001600000 | 226 |
| 1073260800000 | 228.73 |
| 1073347200000 | 229.29 |
| 1073433600000 | 230.64 |
| 1073520000000 | 232.4 |
| 1073606400000 | 231.52 |
| 1073865600000 | 233.97 |
| 1073952000000 | 233.08 |
| 1074038400000 | 234.74 |
| 1074124800000 | 235.16 |
| 1074211200000 | 237.45 |
| 1074556800000 | 239.7 |
| 1074643200000 | 239.52 |
| 1074729600000 | 237.78 |
| 1074816000000 | 238.78 |
| 1075075200000 | 240.75 |
| 1075161600000 | 238.68 |
| 1075248000000 | 234.89 |
| 1075334400000 | 233.06 |
| 1075420800000 | 233.78 |
| 1075680000000 | 233.95 |
| 1075766400000 | 233.43 |
| 1075852800000 | 228.56 |
| 1075939200000 | 229.89 |
| 1076025600000 | 235.12 |
| 1076284800000 | 236.02 |
| 1076371200000 | 238.27 |
| 1076457600000 | 240.18 |
| 1076544000000 | 238.82 |
| 1076630400000 | 236.61 |
| 1076976000000 | 239.65 |
| 1077062400000 | 238.69 |
| 1077148800000 | 235.71 |
| 1077235200000 | 234.27 |
| 1077494400000 | 230.84 |
| 1077580800000 | 230.99 |
| 1077667200000 | 233.61 |
| 1077753600000 | 235.51 |
| 1077840000000 | 236.5 |
| 1078099200000 | 240.41 |
| 1078185600000 | 239.55 |
| 1078272000000 | 239.39 |
| 1078358400000 | 241.74 |
| 1078444800000 | 242.35 |
| 1078704000000 | 239.58 |
| 1078790400000 | 236.88 |
| 1078876800000 | 232.54 |
| 1078963200000 | 229.94 |
| 1079049600000 | 234.75 |
| 1079308800000 | 229.51 |
| 1079395200000 | 229.43 |
| 1079481600000 | 233.65 |
| 1079568000000 | 232.43 |
| 1079654400000 | 231.03 |
| 1079913600000 | 226.53 |
| 1080000000000 | 227.03 |
| 1080086400000 | 225.91 |
| 1080172800000 | 230.91 |
| 1080259200000 | 231.56 |
| 1080518400000 | 235.18 |
| 1080604800000 | 237.26 |
| 1080691200000 | 238 |
| 1080777600000 | 240.06 |
| 1080864000000 | 242.83 |
| 1081123200000 | 244.01 |
| 1081209600000 | 241.79 |
| 1081296000000 | 242.36 |
| 1081382400000 | 241.12 |
| 1081728000000 | 241.44 |
| 1081814400000 | 236.6 |
| 1081900800000 | 235.02 |
| 1081987200000 | 234.36 |
| 1082073600000 | 235.43 |
| 1082332800000 | 236.88 |
| 1082419200000 | 232.85 |
| 1082505600000 | 235.22 |
| 1082592000000 | 239.11 |
| 1082678400000 | 238.24 |
| 1082937600000 | 237.51 |
| 1083024000000 | 237.18 |
| 1083110400000 | 232.38 |
| 1083196800000 | 228.33 |
| 1083283200000 | 225.66 |
| 1083542400000 | 227.82 |
| 1083628800000 | 229.36 |
| 1083715200000 | 230 |
| 1083801600000 | 227.24 |
| 1083888000000 | 222.07 |
| 1084147200000 | 217.67 |
| 1084233600000 | 221.34 |
| 1084320000000 | 221.09 |
| 1084406400000 | 220.87 |
| 1084492800000 | 219.8 |
| 1084752000000 | 216.65 |
| 1084838400000 | 219.24 |
| 1084924800000 | 218.92 |
| 1085011200000 | 218.83 |
| 1085097600000 | 220.26 |
| 1085356800000 | 222.6 |
| 1085443200000 | 227.53 |
| 1085529600000 | 228.79 |
| 1085616000000 | 229.39 |
| 1085702400000 | 229.99 |
| 1086048000000 | 230.93 |
| 1086134400000 | 231.18 |
| 1086220800000 | 227.35 |
| 1086307200000 | 229.27 |
| 1086566400000 | 233.46 |
| 1086652800000 | 233.2 |
| 1086739200000 | 229.98 |
| 1086825600000 | 230.1 |
| 1087171200000 | 226.02 |
| 1087257600000 | 229.37 |
| 1087344000000 | 230.11 |
| 1087430400000 | 229.91 |
| 1087516800000 | 230.39 |
| 1087776000000 | 229.98 |
| 1087862400000 | 231.35 |
| 1087948800000 | 234.15 |
| 1088035200000 | 233.63 |
| 1088121600000 | 235.48 |
| 1088380800000 | 234.41 |
| 1088467200000 | 235.55 |
| 1088553600000 | 237.34 |
| 1088640000000 | 234.08 |
| 1088726400000 | 234.02 |
| 1089072000000 | 230.41 |
| 1089158400000 | 230.65 |
| 1089244800000 | 227.14 |
| 1089331200000 | 228.21 |
| 1089590400000 | 227.51 |
| 1089676800000 | 227.57 |
| 1089763200000 | 226.72 |
| 1089849600000 | 227.74 |
| 1089936000000 | 225.86 |
| 1090195200000 | 225.69 |
| 1090281600000 | 228.71 |
| 1090368000000 | 223.41 |
| 1090454400000 | 222.51 |
| 1090540800000 | 219.72 |
| 1090800000000 | 217.45 |
| 1090886400000 | 220.88 |
| 1090972800000 | 220.01 |
| 1091059200000 | 223.12 |
| 1091145600000 | 223.82 |
| 1091404800000 | 224.22 |
| 1091491200000 | 221.52 |
| 1091577600000 | 220.89 |
| 1091664000000 | 216.64 |
| 1091750400000 | 212.56 |
| 1092009600000 | 212.3 |
| 1092096000000 | 216.05 |
| 1092182400000 | 214.71 |
| 1092268800000 | 211.37 |
| 1092355200000 | 211.21 |
| 1092614400000 | 215.06 |
| 1092700800000 | 216.12 |
| 1092787200000 | 220.07 |
| 1092873600000 | 218.76 |
| 1092960000000 | 222.31 |
| 1093219200000 | 221.01 |
| 1093305600000 | 221.28 |
| 1093392000000 | 223 |
| 1093478400000 | 222.46 |
| 1093564800000 | 223.85 |
| 1093824000000 | 221.45 |
| 1093910400000 | 222.7 |
| 1093996800000 | 224.41 |
| 1094083200000 | 227 |
| 1094169600000 | 225.85 |
| 1094515200000 | 227.96 |
| 1094601600000 | 226.23 |
| 1094688000000 | 228.43 |
| 1094774400000 | 229.7 |
| 1095033600000 | 230.93 |
| 1095120000000 | 230.27 |
| 1095206400000 | 229.12 |
| 1095292800000 | 231.14 |
| 1095379200000 | 231.09 |
| 1095638400000 | 230.19 |
| 1095724800000 | 232.33 |
| 1095811200000 | 228.88 |
| 1095897600000 | 228.54 |
| 1095984000000 | 228.72 |
| 1096243200000 | 226.3 |
| 1096329600000 | 228.38 |
| 1096416000000 | 229.99 |
| 1096502400000 | 231.15 |
| 1096588800000 | 235.15 |
| 1096848000000 | 236.62 |
| 1096934400000 | 236.1 |
| 1097020800000 | 237.95 |
| 1097107200000 | 234.79 |
| 1097193600000 | 232.68 |
| 1097452800000 | 233.05 |
| 1097539200000 | 232.7 |
| 1097625600000 | 230.25 |
| 1097712000000 | 228.88 |
| 1097798400000 | 230.23 |
| 1098057600000 | 231.19 |
| 1098144000000 | 229.36 |
| 1098230400000 | 230.4 |
| 1098316800000 | 232.9 |
| 1098403200000 | 230.14 |
| 1098662400000 | 231.21 |
| 1098748800000 | 233.55 |
| 1098835200000 | 236.92 |
| 1098921600000 | 236.38 |
| 1099008000000 | 236.37 |
| 1099267200000 | 237.31 |
| 1099353600000 | 236.72 |
| 1099440000000 | 240.25 |
| 1099526400000 | 243.34 |
| 1099612800000 | 244.05 |
| 1099872000000 | 243.36 |
| 1099958400000 | 244.69 |
| 1100044800000 | 245.6 |
| 1100131200000 | 247.95 |
| 1100217600000 | 250.48 |
| 1100476800000 | 250.99 |
| 1100563200000 | 249.19 |
| 1100649600000 | 250.86 |
| 1100736000000 | 250.7 |
| 1100822400000 | 247.5 |
| 1101081600000 | 249.96 |
| 1101168000000 | 251.03 |
| 1101254400000 | 253.24 |
| 1101427200000 | 253.72 |
| 1101686400000 | 254.15 |
| 1101772800000 | 253.69 |
| 1101859200000 | 257.36 |
| 1101945600000 | 256.53 |
| 1102032000000 | 257.07 |
| 1102291200000 | 256.27 |
| 1102377600000 | 251.69 |
| 1102464000000 | 253.07 |
| 1102550400000 | 253.23 |
| 1102636800000 | 254.19 |
| 1102896000000 | 256.39 |
| 1102982400000 | 258.3 |
| 1103068800000 | 260.32 |
| 1103155200000 | 258.41 |
| 1103241600000 | 258.39 |
| 1103500800000 | 257 |
| 1103587200000 | 259.86 |
| 1103673600000 | 260.72 |
| 1103760000000 | 261 |
| 1104105600000 | 259.23 |
| 1104192000000 | 262.63 |
| 1104278400000 | 262.58 |
| 1104364800000 | 262.82 |
| 1104451200000 | 262.5 |
| 1104710400000 | 258.19 |
| 1104796800000 | 253.56 |
| 1104883200000 | 249.78 |
| 1104969600000 | 250.82 |
| 1105056000000 | 249.05 |
| 1105315200000 | 250.65 |
| 1105401600000 | 248.56 |
| 1105488000000 | 249.28 |
| 1105574400000 | 248.78 |
| 1105660800000 | 251.37 |
| 1106006400000 | 253.56 |
| 1106092800000 | 251.33 |
| 1106179200000 | 249.62 |
| 1106265600000 | 249.02 |
| 1106524800000 | 246.73 |
| 1106611200000 | 247.08 |
| 1106697600000 | 250.24 |
| 1106784000000 | 250.95 |
| 1106870400000 | 249.96 |
| 1107129600000 | 253.84 |
| 1107216000000 | 255.75 |
| 1107302400000 | 257.11 |
| 1107388800000 | 256.57 |
| 1107475200000 | 259.83 |
| 1107734400000 | 259.48 |
| 1107820800000 | 260.21 |
| 1107907200000 | 256.31 |
| 1107993600000 | 257.01 |
| 1108080000000 | 259.82 |
| 1108339200000 | 259.93 |
| 1108425600000 | 260.34 |
| 1108512000000 | 261.7 |
| 1108598400000 | 259.36 |
| 1108684800000 | 259.02 |
| 1109030400000 | 254.52 |
| 1109116800000 | 255.64 |
| 1109203200000 | 258.29 |
| 1109289600000 | 261.81 |
| 1109548800000 | 260.39 |
| 1109635200000 | 262.13 |
| 1109721600000 | 261.97 |
| 1109808000000 | 262.24 |
| 1109894400000 | 265.14 |
| 1110153600000 | 265.71 |
| 1110240000000 | 263.49 |
| 1110326400000 | 260.65 |
| 1110412800000 | 259.51 |
| 1110499200000 | 259.44 |
| 1110758400000 | 260.94 |
| 1110844800000 | 259.7 |
| 1110931200000 | 257.74 |
| 1111017600000 | 258.68 |
| 1111104000000 | 257.65 |
| 1111363200000 | 257.16 |
| 1111449600000 | 255.77 |
| 1111536000000 | 253.43 |
| 1111622400000 | 254.38 |
| 1112054400000 | 250.52 |
| 1112140800000 | 253.92 |
| 1112227200000 | 254.7 |
| 1112313600000 | 254.04 |
| 1112572800000 | 254.45 |
| 1112659200000 | 254.81 |
| 1112745600000 | 255.46 |
| 1112832000000 | 256.77 |
| 1112918400000 | 253.93 |
| 1113177600000 | 252.95 |
| 1113264000000 | 254.7 |
| 1113350400000 | 250.9 |
| 1113436800000 | 246.9 |
| 1113523200000 | 242.26 |
| 1113782400000 | 243.88 |
| 1113868800000 | 247.51 |
| 1113955200000 | 243.84 |
| 1114041600000 | 248.55 |
| 1114128000000 | 245.88 |
| 1114387200000 | 249 |
| 1114473600000 | 246.06 |
| 1114560000000 | 245.9 |
| 1114646400000 | 241.75 |
| 1114732800000 | 243.57 |
| 1114992000000 | 245.63 |
| 1115078400000 | 244.96 |
| 1115164800000 | 248.68 |
| 1115251200000 | 249 |
| 1115337600000 | 249.6 |
| 1115596800000 | 251.75 |
| 1115683200000 | 249.21 |
| 1115769600000 | 249.81 |
| 1115856000000 | 246.34 |
| 1115942400000 | 244.55 |
| 1116201600000 | 247.92 |
| 1116288000000 | 249.54 |
| 1116374400000 | 253.91 |
| 1116460800000 | 255.12 |
| 1116547200000 | 254.75 |
| 1116806400000 | 256.28 |
| 1116892800000 | 256.1 |
| 1116979200000 | 253.82 |
| 1117065600000 | 256.64 |
| 1117152000000 | 257.56 |
| 1117497600000 | 257.63 |
| 1117584000000 | 260.17 |
| 1117670400000 | 260.86 |
| 1117756800000 | 259.48 |
| 1118016000000 | 260.5 |
| 1118102400000 | 260.87 |
| 1118188800000 | 259.76 |
| 1118275200000 | 261.79 |
| 1118361600000 | 261.87 |
| 1118620800000 | 263.07 |
| 1118707200000 | 264.61 |
| 1118793600000 | 265.57 |
| 1118880000000 | 267.98 |
| 1118966400000 | 268.4 |
| 1119225600000 | 267.47 |
| 1119312000000 | 267.03 |
| 1119398400000 | 267.6 |
| 1119484800000 | 264.16 |
| 1119571200000 | 261.89 |
| 1119830400000 | 261.33 |
| 1119916800000 | 266.04 |
| 1120003200000 | 266.79 |
| 1120089600000 | 265.85 |
| 1120176000000 | 267.49 |
| 1120521600000 | 271 |
| 1120608000000 | 269.22 |
| 1120694400000 | 269.85 |
| 1120780800000 | 274.67 |
| 1121040000000 | 278.23 |
| 1121126400000 | 278.25 |
| 1121212800000 | 277.18 |
| 1121299200000 | 275.53 |
| 1121385600000 | 275.92 |
| 1121644800000 | 274.27 |
| 1121731200000 | 278.02 |
| 1121817600000 | 281.16 |
| 1121904000000 | 277.49 |
| 1121990400000 | 280.98 |
| 1122249600000 | 278.75 |
| 1122336000000 | 280.02 |
| 1122422400000 | 280.14 |
| 1122508800000 | 283.08 |
| 1122595200000 | 282.04 |
| 1122854400000 | 283.15 |
| 1122940800000 | 285.33 |
| 1123027200000 | 283.88 |
| 1123113600000 | 279.96 |
| 1123200000000 | 276.58 |
| 1123459200000 | 275 |
| 1123545600000 | 275.56 |
| 1123632000000 | 275.71 |
| 1123718400000 | 278.11 |
| 1123804800000 | 276.09 |
| 1124064000000 | 277.88 |
| 1124150400000 | 273.81 |
| 1124236800000 | 273.61 |
| 1124323200000 | 272.35 |
| 1124409600000 | 272.91 |
| 1124668800000 | 274.46 |
| 1124755200000 | 273.75 |
| 1124841600000 | 273.52 |
| 1124928000000 | 274.62 |
| 1125014400000 | 271.32 |
| 1125273600000 | 273.59 |
| 1125360000000 | 272.97 |
| 1125446400000 | 277.77 |
| 1125532800000 | 278.55 |
| 1125619200000 | 276.57 |
| 1125964800000 | 280.61 |
| 1126051200000 | 281.81 |
| 1126137600000 | 280.39 |
| 1126224000000 | 282.31 |
| 1126483200000 | 283.09 |
| 1126569600000 | 280.47 |
| 1126656000000 | 278.17 |
| 1126742400000 | 277.84 |
| 1126828800000 | 279.86 |
| 1127088000000 | 277.99 |
| 1127174400000 | 275.35 |
| 1127260800000 | 271.24 |
| 1127347200000 | 271.6 |
| 1127433600000 | 273.23 |
| 1127692800000 | 275.11 |
| 1127779200000 | 275 |
| 1127865600000 | 274.1 |
| 1127952000000 | 277.69 |
| 1128038400000 | 279.05 |
| 1128297600000 | 280.29 |
| 1128384000000 | 277.34 |
| 1128470400000 | 270.13 |
| 1128556800000 | 267.72 |
| 1128643200000 | 269.42 |
| 1128902400000 | 266.64 |
| 1128988800000 | 263.86 |
| 1129075200000 | 260.29 |
| 1129161600000 | 260.6 |
| 1129248000000 | 264.43 |
| 1129507200000 | 264.81 |
| 1129593600000 | 261.5 |
| 1129680000000 | 265.92 |
| 1129766400000 | 262.04 |
| 1129852800000 | 263.93 |
| 1130112000000 | 269.2 |
| 1130198400000 | 268 |
| 1130284800000 | 266.52 |
| 1130371200000 | 260.86 |
| 1130457600000 | 265.11 |
| 1130716800000 | 269.72 |
| 1130803200000 | 268.62 |
| 1130889600000 | 273.92 |
| 1130976000000 | 274.58 |
| 1131062400000 | 274.42 |
| 1131321600000 | 275.69 |
| 1131408000000 | 273.8 |
| 1131494400000 | 275.22 |
| 1131580800000 | 276.89 |
| 1131667200000 | 277.79 |
| 1131926400000 | 277.04 |
| 1132012800000 | 274.51 |
| 1132099200000 | 274.16 |
| 1132185600000 | 278.8 |
| 1132272000000 | 280.64 |
| 1132531200000 | 283.3 |
| 1132617600000 | 285.16 |
| 1132704000000 | 285.61 |
| 1132876800000 | 285.83 |
| 1133136000000 | 281.01 |
| 1133222400000 | 281.94 |
| 1133308800000 | 283.27 |
| 1133395200000 | 288.27 |
| 1133481600000 | 288.43 |
| 1133740800000 | 286.92 |
| 1133827200000 | 287.36 |
| 1133913600000 | 285.52 |
| 1134000000000 | 286.32 |
| 1134086400000 | 287.77 |
| 1134345600000 | 288.01 |
| 1134432000000 | 288.17 |
| 1134518400000 | 289.05 |
| 1134604800000 | 286.91 |
| 1134691200000 | 286.12 |
| 1134950400000 | 282.11 |
| 1135036800000 | 282.39 |
| 1135123200000 | 284.94 |
| 1135209600000 | 286.52 |
| 1135296000000 | 287.43 |
| 1135641600000 | 283.57 |
| 1135728000000 | 284.98 |
| 1135814400000 | 284.26 |
| 1135900800000 | 282.51 |
| 1136246400000 | 286.4 |
| 1136332800000 | 288.62 |
| 1136419200000 | 289.6 |
| 1136505600000 | 292.63 |
| 1136764800000 | 295.26 |
| 1136851200000 | 297.26 |
| 1136937600000 | 297.32 |
| 1137024000000 | 295.49 |
| 1137110400000 | 295.95 |
| 1137456000000 | 293.77 |
| 1137542400000 | 293.66 |
| 1137628800000 | 297.92 |
| 1137715200000 | 293.77 |
| 1137974400000 | 294.75 |
| 1138060800000 | 298.61 |
| 1138147200000 | 298.1 |
| 1138233600000 | 302.43 |
| 1138320000000 | 303.9 |
| 1138579200000 | 303.85 |
| 1138665600000 | 304.61 |
| 1138752000000 | 305.13 |
| 1138838400000 | 301.9 |
| 1138924800000 | 300.93 |
| 1139184000000 | 302.12 |
| 1139270400000 | 298.05 |
| 1139356800000 | 299.32 |
| 1139443200000 | 298.25 |
| 1139529600000 | 297.75 |
| 1139788800000 | 295.33 |
| 1139875200000 | 298.77 |
| 1139961600000 | 300.62 |
| 1140048000000 | 303.35 |
| 1140134400000 | 303.29 |
| 1140480000000 | 301.91 |
| 1140566400000 | 304.56 |
| 1140652800000 | 304.19 |
| 1140739200000 | 305.59 |
| 1140998400000 | 306.8 |
| 1141084800000 | 303.24 |
| 1141171200000 | 307.73 |
| 1141257600000 | 307.4 |
| 1141344000000 | 306.76 |
| 1141603200000 | 304 |
| 1141689600000 | 300.17 |
| 1141776000000 | 300.94 |
| 1141862400000 | 299.82 |
| 1141948800000 | 302.68 |
| 1142208000000 | 303.73 |
| 1142294400000 | 306.97 |
| 1142380800000 | 309.74 |
| 1142467200000 | 310.15 |
| 1142553600000 | 311.26 |
| 1142812800000 | 311.01 |
| 1142899200000 | 307.64 |
| 1142985600000 | 310.49 |
| 1143072000000 | 311.08 |
| 1143158400000 | 313.13 |
| 1143417600000 | 313.29 |
| 1143504000000 | 312.33 |
| 1143590400000 | 316.83 |
| 1143676800000 | 316.16 |
| 1143763200000 | 317.14 |
| 1144022400000 | 315.26 |
| 1144108800000 | 316.21 |
| 1144195200000 | 318.03 |
| 1144281600000 | 318 |
| 1144368000000 | 314.3 |
| 1144627200000 | 313.1 |
| 1144713600000 | 309.21 |
| 1144800000000 | 310.81 |
| 1144886400000 | 311.93 |
| 1145318400000 | 318.82 |
| 1145404800000 | 322.2 |
| 1145491200000 | 321.04 |
| 1145577600000 | 319.99 |
| 1145836800000 | 317.66 |
| 1145923200000 | 317.28 |
| 1146009600000 | 317.35 |
| 1146096000000 | 316.15 |
| 1146182400000 | 317.13 |
| 1146441600000 | 315.83 |
| 1146528000000 | 317.86 |
| 1146614400000 | 317.79 |
| 1146700800000 | 320.41 |
| 1146787200000 | 323.72 |
| 1147046400000 | 323.86 |
| 1147132800000 | 323.58 |
| 1147219200000 | 322.08 |
| 1147305600000 | 315.22 |
| 1147392000000 | 309.53 |
| 1147651200000 | 307.28 |
| 1147737600000 | 306.95 |
| 1147824000000 | 301.87 |
| 1147910400000 | 299 |
| 1147996800000 | 300.3 |
| 1148256000000 | 297.34 |
| 1148342400000 | 296.02 |
| 1148428800000 | 295.62 |
| 1148515200000 | 301 |
| 1148601600000 | 302.86 |
| 1148947200000 | 296.15 |
| 1149033600000 | 300.1 |
| 1149120000000 | 305.84 |
| 1149206400000 | 306.5 |
| 1149465600000 | 298.01 |
| 1149552000000 | 296.36 |
| 1149638400000 | 294.59 |
| 1149724800000 | 293.96 |
| 1149811200000 | 292.34 |
| 1150070400000 | 285.01 |
| 1150156800000 | 280.53 |
| 1150243200000 | 281.91 |
| 1150329600000 | 291.27 |
| 1150416000000 | 288.76 |
| 1150675200000 | 284.33 |
| 1150761600000 | 283.24 |
| 1150848000000 | 287.96 |
| 1150934400000 | 286.77 |
| 1151020800000 | 287.61 |
| 1151280000000 | 290.6 |
| 1151366400000 | 286.46 |
| 1151452800000 | 286.95 |
| 1151539200000 | 296.52 |
| 1151625600000 | 298.43 |
| 1151884800000 | 300.28 |
| 1152057600000 | 296.32 |
| 1152144000000 | 296.83 |
| 1152230400000 | 292.83 |
| 1152489600000 | 292.65 |
| 1152576000000 | 294.52 |
| 1152662400000 | 289.99 |
| 1152748800000 | 284.6 |
| 1152835200000 | 282.26 |
| 1153094400000 | 280.69 |
| 1153180800000 | 281.87 |
| 1153267200000 | 289.39 |
| 1153353600000 | 282.54 |
| 1153440000000 | 278.05 |
| 1153699200000 | 284.89 |
| 1153785600000 | 287.44 |
| 1153872000000 | 286.82 |
| 1153958400000 | 283.39 |
| 1154044800000 | 288.78 |
| 1154304000000 | 289.15 |
| 1154390400000 | 285.65 |
| 1154476800000 | 288.05 |
| 1154563200000 | 290.65 |
| 1154649600000 | 289.79 |
| 1154908800000 | 287.9 |
| 1154995200000 | 284.99 |
| 1155081600000 | 282.7 |
| 1155168000000 | 284.7 |
| 1155254400000 | 282.12 |
| 1155513600000 | 283.13 |
| 1155600000000 | 289.13 |
| 1155686400000 | 292.89 |
| 1155772800000 | 294.05 |
| 1155859200000 | 294.4 |
| 1156118400000 | 292.03 |
| 1156204800000 | 292.94 |
| 1156291200000 | 289.5 |
| 1156377600000 | 289.45 |
| 1156464000000 | 289.58 |
| 1156723200000 | 292.37 |
| 1156809600000 | 295.19 |
| 1156896000000 | 297.03 |
| 1156982400000 | 297.33 |
| 1157068800000 | 297.91 |
| 1157414400000 | 299.62 |
| 1157500800000 | 293.91 |
| 1157587200000 | 291.9 |
| 1157673600000 | 292.88 |
| 1157932800000 | 292.52 |
| 1158019200000 | 298.72 |
| 1158105600000 | 300.89 |
| 1158192000000 | 299.73 |
| 1158278400000 | 300.35 |
| 1158537600000 | 300.32 |
| 1158624000000 | 299.16 |
| 1158710400000 | 302.39 |
| 1158796800000 | 299.61 |
| 1158883200000 | 296.74 |
| 1159142400000 | 299.66 |
| 1159228800000 | 300.94 |
| 1159315200000 | 301.97 |
| 1159401600000 | 301.98 |
| 1159488000000 | 299.59 |
| 1159747200000 | 297.32 |
| 1159833600000 | 296.95 |
| 1159920000000 | 302.35 |
| 1160006400000 | 305.89 |
| 1160092800000 | 304.63 |
| 1160352000000 | 306.35 |
| 1160438400000 | 306.92 |
| 1160524800000 | 305.48 |
| 1160611200000 | 310.89 |
| 1160697600000 | 312.82 |
| 1160956800000 | 315.37 |
| 1161043200000 | 313.47 |
| 1161129600000 | 312.89 |
| 1161216000000 | 314.16 |
| 1161302400000 | 312.29 |
| 1161561600000 | 312.94 |
| 1161648000000 | 312.96 |
| 1161734400000 | 314.65 |
| 1161820800000 | 317.67 |
| 1161907200000 | 314 |
| 1162166400000 | 315.4 |
| 1162252800000 | 314.11 |
| 1162339200000 | 309.19 |
| 1162425600000 | 308.57 |
| 1162512000000 | 309.32 |
| 1162771200000 | 313.41 |
| 1162857600000 | 314.04 |
| 1162944000000 | 315.86 |
| 1163030400000 | 313.16 |
| 1163116800000 | 315.72 |
| 1163376000000 | 316.9 |
| 1163462400000 | 321.45 |
| 1163548800000 | 323.83 |
| 1163635200000 | 323.48 |
| 1163721600000 | 322.66 |
| 1163980800000 | 323.57 |
| 1164067200000 | 324.28 |
| 1164153600000 | 324.76 |
| 1164326400000 | 324.72 |
| 1164585600000 | 317.1 |
| 1164672000000 | 317.9 |
| 1164758400000 | 321.55 |
| 1164844800000 | 322.7 |
| 1164931200000 | 321.1 |
| 1165190400000 | 326.21 |
| 1165276800000 | 327.04 |
| 1165363200000 | 326.67 |
| 1165449600000 | 325.35 |
| 1165536000000 | 325.4 |
| 1165795200000 | 325.29 |
| 1165881600000 | 323.67 |
| 1165968000000 | 323.64 |
| 1166054400000 | 325.79 |
| 1166140800000 | 325.35 |
| 1166400000000 | 321.43 |
| 1166486400000 | 321.47 |
| 1166572800000 | 322.73 |
| 1166659200000 | 321.6 |
| 1166745600000 | 320.72 |
| 1167177600000 | 326.66 |
| 1167264000000 | 325.59 |
| 1167350400000 | 323.16 |
| 1167782400000 | 323.02 |
| 1167868800000 | 323.88 |
| 1167955200000 | 318.87 |
| 1168214400000 | 319.39 |
| 1168300800000 | 320.14 |
| 1168387200000 | 320.6 |
| 1168473600000 | 324.14 |
| 1168560000000 | 326.4 |
| 1168905600000 | 325.6 |
| 1168992000000 | 324.87 |
| 1169078400000 | 321.16 |
| 1169164800000 | 323.73 |
| 1169424000000 | 321.16 |
| 1169510400000 | 324.06 |
| 1169596800000 | 327.16 |
| 1169683200000 | 323.68 |
| 1169769600000 | 325.01 |
| 1170028800000 | 326.8 |
| 1170115200000 | 328.77 |
| 1170201600000 | 329.87 |
| 1170288000000 | 332.79 |
| 1170374400000 | 333.59 |
| 1170633600000 | 332.82 |
| 1170720000000 | 334.18 |
| 1170806400000 | 336.26 |
| 1170892800000 | 336.62 |
| 1170979200000 | 333.3 |
| 1171238400000 | 332.51 |
| 1171324800000 | 335.27 |
| 1171411200000 | 336.22 |
| 1171497600000 | 336.99 |
| 1171584000000 | 337.95 |
| 1171929600000 | 340.94 |
| 1172016000000 | 341.58 |
| 1172102400000 | 342.3 |
| 1172188800000 | 341.33 |
| 1172448000000 | 340.22 |
| 1172534400000 | 328.42 |
| 1172620800000 | 328.97 |
| 1172707200000 | 328.14 |
| 1172793600000 | 322.46 |
| 1173052800000 | 316.41 |
| 1173139200000 | 323.41 |
| 1173225600000 | 322.67 |
| 1173312000000 | 324.84 |
| 1173398400000 | 326.27 |
| 1173657600000 | 327.87 |
| 1173744000000 | 320.41 |
| 1173830400000 | 322.67 |
| 1173916800000 | 325.67 |
| 1174003200000 | 323.79 |
| 1174262400000 | 327.09 |
| 1174348800000 | 329.59 |
| 1174435200000 | 334.73 |
| 1174521600000 | 335.25 |
| 1174608000000 | 335.93 |
| 1174867200000 | 335.57 |
| 1174953600000 | 333.17 |
| 1175040000000 | 331.36 |
| 1175126400000 | 331.94 |
| 1175212800000 | 332.62 |
| 1175472000000 | 333.75 |
| 1175558400000 | 336.88 |
| 1175644800000 | 336.79 |
| 1175731200000 | 337.89 |
| 1176163200000 | 338.78 |
| 1176249600000 | 336.37 |
| 1176336000000 | 338.83 |
| 1176422400000 | 340.34 |
| 1176681600000 | 344.69 |
| 1176768000000 | 344.01 |
| 1176854400000 | 342.62 |
| 1176940800000 | 340.89 |
| 1177027200000 | 344.24 |
| 1177286400000 | 344.14 |
| 1177372800000 | 343.9 |
| 1177459200000 | 346.32 |
| 1177545600000 | 347.01 |
| 1177632000000 | 345.85 |
| 1177891200000 | 340.14 |
| 1177977600000 | 341 |
| 1178064000000 | 345.61 |
| 1178150400000 | 346.03 |
| 1178236800000 | 347.35 |
| 1178496000000 | 347.19 |
| 1178582400000 | 346.84 |
| 1178668800000 | 348.48 |
| 1178755200000 | 342.46 |
| 1178841600000 | 346.31 |
| 1179100800000 | 343.88 |
| 1179187200000 | 341.01 |
| 1179273600000 | 343.26 |
| 1179360000000 | 341.91 |
| 1179446400000 | 344.77 |
| 1179705600000 | 348.51 |
| 1179792000000 | 350.68 |
| 1179878400000 | 349.35 |
| 1179964800000 | 344.27 |
| 1180051200000 | 346.67 |
| 1180396800000 | 349.47 |
| 1180483200000 | 351.97 |
| 1180569600000 | 353.47 |
| 1180656000000 | 355.9 |
| 1180915200000 | 356.91 |
| 1181001600000 | 354.31 |
| 1181088000000 | 350.95 |
| 1181174400000 | 344.26 |
| 1181260800000 | 348.09 |
| 1181520000000 | 347.43 |
| 1181606400000 | 343.14 |
| 1181692800000 | 347.31 |
| 1181779200000 | 349.28 |
| 1181865600000 | 353.25 |
| 1182124800000 | 352.7 |
| 1182211200000 | 353.44 |
| 1182297600000 | 348.95 |
| 1182384000000 | 350.25 |
| 1182470400000 | 347.45 |
| 1182729600000 | 344.83 |
| 1182816000000 | 344.08 |
| 1182902400000 | 348.76 |
| 1182988800000 | 349.26 |
| 1183075200000 | 347.5 |
| 1183334400000 | 351.69 |
| 1183420800000 | 352.84 |
| 1183593600000 | 353.57 |
| 1183680000000 | 354.69 |
| 1183939200000 | 355.18 |
| 1184025600000 | 349.03 |
| 1184112000000 | 350.2 |
| 1184198400000 | 356.11 |
| 1184284800000 | 356.78 |
| 1184544000000 | 354.13 |
| 1184630400000 | 354.44 |
| 1184716800000 | 352.88 |
| 1184803200000 | 355.35 |
| 1184889600000 | 349.57 |
| 1185148800000 | 349.21 |
| 1185235200000 | 339.94 |
| 1185321600000 | 339.92 |
| 1185408000000 | 331.69 |
| 1185494400000 | 326.41 |
| 1185753600000 | 329.06 |
| 1185840000000 | 325.96 |
| 1185926400000 | 326.13 |
| 1186012800000 | 328.72 |
| 1186099200000 | 317.58 |
| 1186358400000 | 321.57 |
| 1186444800000 | 324.55 |
| 1186531200000 | 332.26 |
| 1186617600000 | 327.26 |
| 1186704000000 | 328.75 |
| 1186963200000 | 325.71 |
| 1187049600000 | 319.12 |
| 1187136000000 | 314.31 |
| 1187222400000 | 319.71 |
| 1187308800000 | 326.96 |
| 1187568000000 | 327.79 |
| 1187654400000 | 328.43 |
| 1187740800000 | 332.69 |
| 1187827200000 | 328.92 |
| 1187913600000 | 333.26 |
| 1188172800000 | 329.91 |
| 1188259200000 | 321.3 |
| 1188345600000 | 329.15 |
| 1188432000000 | 327.36 |
| 1188518400000 | 331.69 |
| 1188864000000 | 334.86 |
| 1188950400000 | 330.99 |
| 1189036800000 | 332.18 |
| 1189123200000 | 325.6 |
| 1189382400000 | 323.02 |
| 1189468800000 | 327.73 |
| 1189555200000 | 326.18 |
| 1189641600000 | 327.03 |
| 1189728000000 | 328.44 |
| 1189987200000 | 325.27 |
| 1190073600000 | 337.07 |
| 1190160000000 | 340.81 |
| 1190246400000 | 338.11 |
| 1190332800000 | 339.14 |
| 1190592000000 | 336.11 |
| 1190678400000 | 335.01 |
| 1190764800000 | 337.36 |
| 1190851200000 | 339.6 |
| 1190937600000 | 336.72 |
| 1191196800000 | 343.85 |
| 1191283200000 | 346.4 |
| 1191369600000 | 344.26 |
| 1191456000000 | 345.04 |
| 1191542400000 | 351.12 |
| 1191801600000 | 349.38 |
| 1191888000000 | 351.54 |
| 1191974400000 | 351.29 |
| 1192060800000 | 347.55 |
| 1192147200000 | 349.65 |
| 1192406400000 | 345.8 |
| 1192492800000 | 342.99 |
| 1192579200000 | 343.3 |
| 1192665600000 | 343.22 |
| 1192752000000 | 333.03 |
| 1193011200000 | 337.28 |
| 1193097600000 | 340.42 |
| 1193184000000 | 337.52 |
| 1193270400000 | 335.57 |
| 1193356800000 | 341.37 |
| 1193616000000 | 341.74 |
| 1193702400000 | 339.24 |
| 1193788800000 | 344.33 |
| 1193875200000 | 331.89 |
| 1193961600000 | 332.26 |
| 1194220800000 | 329.17 |
| 1194307200000 | 333.9 |
| 1194393600000 | 323.74 |
| 1194480000000 | 325.78 |
| 1194566400000 | 322.26 |
| 1194825600000 | 319.24 |
| 1194912000000 | 328 |
| 1194998400000 | 325.27 |
| 1195084800000 | 320.96 |
| 1195171200000 | 320.08 |
| 1195430400000 | 312.43 |
| 1195516800000 | 311.79 |
| 1195603200000 | 308.16 |
| 1195776000000 | 313.98 |
| 1196035200000 | 306.3 |
| 1196121600000 | 309.26 |
| 1196208000000 | 319.77 |
| 1196294400000 | 318.53 |
| 1196380800000 | 319.92 |
| 1196640000000 | 316.8 |
| 1196726400000 | 314.11 |
| 1196812800000 | 319.24 |
| 1196899200000 | 327.24 |
| 1196985600000 | 326.95 |
| 1197244800000 | 329.35 |
| 1197331200000 | 319.34 |
| 1197417600000 | 321.1 |
| 1197504000000 | 320.19 |
| 1197590400000 | 314.09 |
| 1197849600000 | 308.07 |
| 1197936000000 | 312.86 |
| 1198022400000 | 313.45 |
| 1198108800000 | 317.64 |
| 1198195200000 | 324.2 |
| 1198454400000 | 327.8 |
| 1198713600000 | 319.76 |
| 1198800000000 | 319.25 |
| 1199059200000 | 317.1 |
| 1199232000000 | 312.46 |
| 1199318400000 | 309.09 |
| 1199404800000 | 299.37 |
| 1199664000000 | 299.82 |
| 1199750400000 | 292.53 |
| 1199836800000 | 294.28 |
| 1199923200000 | 297.1 |
| 1200009600000 | 291.07 |
| 1200268800000 | 294.08 |
| 1200355200000 | 287.49 |
| 1200441600000 | 288.23 |
| 1200528000000 | 280.24 |
| 1200614400000 | 277.53 |
| 1200960000000 | 276.86 |
| 1201046400000 | 285.14 |
| 1201132800000 | 285.82 |
| 1201219200000 | 284.17 |
| 1201478400000 | 290.07 |
| 1201564800000 | 292.07 |
| 1201651200000 | 288.79 |
| 1201737600000 | 296.1 |
| 1201824000000 | 303 |
| 1202083200000 | 300.31 |
| 1202169600000 | 291.36 |
| 1202256000000 | 287.7 |
| 1202342400000 | 291.83 |
| 1202428800000 | 290.65 |
| 1202688000000 | 291.6 |
| 1202774400000 | 293.54 |
| 1202860800000 | 299.84 |
| 1202947200000 | 293.67 |
| 1203033600000 | 292.15 |
| 1203379200000 | 292.66 |
| 1203465600000 | 295.57 |
| 1203552000000 | 290.55 |
| 1203638400000 | 290.5 |
| 1203897600000 | 296.42 |
| 1203984000000 | 299.2 |
| 1204070400000 | 298.58 |
| 1204156800000 | 294.48 |
| 1204243200000 | 286.48 |
| 1204502400000 | 285.8 |
| 1204588800000 | 284.07 |
| 1204675200000 | 285.32 |
| 1204761600000 | 277.08 |
| 1204848000000 | 275.51 |
| 1205107200000 | 268.97 |
| 1205193600000 | 280.49 |
| 1205280000000 | 278.06 |
| 1205366400000 | 282.93 |
| 1205452800000 | 276.29 |
| 1205712000000 | 270.88 |
| 1205798400000 | 282.97 |
| 1205884800000 | 275.67 |
| 1205971200000 | 282.29 |
| 1206403200000 | 291.95 |
| 1206489600000 | 290.71 |
| 1206576000000 | 286.84 |
| 1206662400000 | 283.34 |
| 1206921600000 | 285.37 |
| 1207008000000 | 294.46 |
| 1207094400000 | 295.54 |
| 1207180800000 | 296.21 |
| 1207267200000 | 296.51 |
| 1207526400000 | 296.01 |
| 1207612800000 | 295.85 |
| 1207699200000 | 290.67 |
| 1207785600000 | 293.79 |
| 1207872000000 | 286.54 |
| 1208131200000 | 285.69 |
| 1208217600000 | 287.94 |
| 1208304000000 | 296.56 |
| 1208390400000 | 294.5 |
| 1208476800000 | 299.68 |
| 1208736000000 | 298.67 |
| 1208822400000 | 293.42 |
| 1208908800000 | 294.76 |
| 1208995200000 | 298.29 |
| 1209081600000 | 300.64 |
| 1209340800000 | 301.8 |
| 1209427200000 | 299.03 |
| 1209513600000 | 298.13 |
| 1209600000000 | 303.75 |
| 1209686400000 | 302.64 |
| 1209945600000 | 302.25 |
| 1210032000000 | 304.73 |
| 1210118400000 | 299.53 |
| 1210204800000 | 300.83 |
| 1210291200000 | 301.08 |
| 1210550400000 | 306.15 |
| 1210636800000 | 308.06 |
| 1210723200000 | 308.04 |
| 1210809600000 | 311.29 |
| 1210896000000 | 310.85 |
| 1211155200000 | 310.02 |
| 1211241600000 | 308.81 |
| 1211328000000 | 305.07 |
| 1211414400000 | 306.78 |
| 1211500800000 | 303.21 |
| 1211846400000 | 306.69 |
| 1211932800000 | 308.68 |
| 1212019200000 | 310.94 |
| 1212105600000 | 312.83 |
| 1212364800000 | 310.1 |
| 1212451200000 | 309.27 |
| 1212537600000 | 310.75 |
| 1212624000000 | 318.22 |
| 1212710400000 | 309.2 |
| 1212969600000 | 307.32 |
| 1213056000000 | 305.84 |
| 1213142400000 | 300 |
| 1213228800000 | 300.55 |
| 1213315200000 | 306.09 |
| 1213574400000 | 309.12 |
| 1213660800000 | 307.88 |
| 1213747200000 | 305.62 |
| 1213833600000 | 308.01 |
| 1213920000000 | 303.28 |
| 1214179200000 | 299.47 |
| 1214265600000 | 295.26 |
| 1214352000000 | 298.83 |
| 1214438400000 | 290.53 |
| 1214524800000 | 288.8 |
| 1214784000000 | 285.54 |
| 1214870400000 | 285.94 |
| 1214956800000 | 278.37 |
| 1215043200000 | 275.72 |
| 1215388800000 | 272.79 |
| 1215475200000 | 281.92 |
| 1215561600000 | 274.52 |
| 1215648000000 | 276.1 |
| 1215734400000 | 276.89 |
| 1215993600000 | 272.32 |
| 1216080000000 | 271.24 |
| 1216166400000 | 281.32 |
| 1216252800000 | 286.26 |
| 1216339200000 | 285.31 |
| 1216598400000 | 286.69 |
| 1216684800000 | 294.25 |
| 1216771200000 | 295.66 |
| 1216857600000 | 287.51 |
| 1216944000000 | 290.17 |
| 1217203200000 | 284.59 |
| 1217289600000 | 292.3 |
| 1217376000000 | 294.12 |
| 1217462400000 | 292.61 |
| 1217548800000 | 293.4 |
| 1217808000000 | 288.74 |
| 1217894400000 | 295.77 |
| 1217980800000 | 297.7 |
| 1218067200000 | 292.45 |
| 1218153600000 | 300.93 |
| 1218412800000 | 307.48 |
| 1218499200000 | 304.58 |
| 1218585600000 | 305.14 |
| 1218672000000 | 308.25 |
| 1218758400000 | 308.4 |
| 1219017600000 | 303.57 |
| 1219104000000 | 298.69 |
| 1219190400000 | 299.31 |
| 1219276800000 | 297.29 |
| 1219363200000 | 302.05 |
| 1219622400000 | 295.55 |
| 1219708800000 | 296.61 |
| 1219795200000 | 300.46 |
| 1219881600000 | 306.5 |
| 1219968000000 | 303.48 |
| 1220313600000 | 303.04 |
| 1220400000000 | 304.16 |
| 1220486400000 | 294.93 |
| 1220572800000 | 295.2 |
| 1220832000000 | 300.89 |
| 1220918400000 | 290.46 |
| 1221004800000 | 293.98 |
| 1221091200000 | 294.84 |
| 1221177600000 | 295.6 |
| 1221436800000 | 283.11 |
| 1221523200000 | 290.53 |
| 1221609600000 | 276.93 |
| 1221696000000 | 295.35 |
| 1221782400000 | 307.49 |
| 1222041600000 | 293.21 |
| 1222128000000 | 288.8 |
| 1222214400000 | 284.77 |
| 1222300800000 | 287.78 |
| 1222387200000 | 287.09 |
| 1222646400000 | 267.46 |
| 1222732800000 | 276.42 |
| 1222819200000 | 273.82 |
| 1222905600000 | 259.98 |
| 1222992000000 | 252.77 |
| 1223251200000 | 242.9 |
| 1223337600000 | 228.09 |
| 1223424000000 | 223.17 |
| 1223510400000 | 204.45 |
| 1223596800000 | 211.46 |
| 1223856000000 | 231.09 |
| 1223942400000 | 225.72 |
| 1224028800000 | 204.7 |
| 1224115200000 | 216.64 |
| 1224201600000 | 213.53 |
| 1224460800000 | 221.5 |
| 1224547200000 | 215.08 |
| 1224633600000 | 203.36 |
| 1224720000000 | 198.03 |
| 1224806400000 | 190.98 |
| 1225065600000 | 182.48 |
| 1225152000000 | 196.01 |
| 1225238400000 | 199.17 |
| 1225324800000 | 208.63 |
| 1225411200000 | 217.52 |
| 1225670400000 | 217.68 |
| 1225756800000 | 221.28 |
| 1225843200000 | 209.09 |
| 1225929600000 | 201.02 |
| 1226016000000 | 205.01 |
| 1226275200000 | 199.8 |
| 1226361600000 | 195.34 |
| 1226448000000 | 183.66 |
| 1226534400000 | 198.26 |
| 1226620800000 | 185.39 |
| 1226880000000 | 182.73 |
| 1226966400000 | 181.39 |
| 1227052800000 | 167.1 |
| 1227139200000 | 155.88 |
| 1227225600000 | 163.89 |
| 1227484800000 | 176.21 |
| 1227571200000 | 179.16 |
| 1227657600000 | 189.26 |
| 1227830400000 | 191.31 |
| 1228089600000 | 169.67 |
| 1228176000000 | 178.78 |
| 1228262400000 | 183.65 |
| 1228348800000 | 178 |
| 1228435200000 | 186.08 |
| 1228694400000 | 193.55 |
| 1228780800000 | 187.93 |
| 1228867200000 | 192.11 |
| 1228953600000 | 182.37 |
| 1229040000000 | 188.72 |
| 1229299200000 | 182.85 |
| 1229385600000 | 194.35 |
| 1229472000000 | 196.13 |
| 1229558400000 | 192.98 |
| 1229644800000 | 195.36 |
| 1229904000000 | 190.68 |
| 1229990400000 | 188.06 |
| 1230076800000 | 188.85 |
| 1230508800000 | 187.48 |
| 1230595200000 | 194.12 |
| 1230681600000 | 200.58 |
| 1230854400000 | 203.91 |
| 1231113600000 | 203.61 |
| 1231200000000 | 207.73 |
| 1231286400000 | 200.86 |
| 1231372800000 | 202.72 |
| 1231459200000 | 195.06 |
| 1231718400000 | 190.01 |
| 1231804800000 | 191.84 |
| 1231891200000 | 183.67 |
| 1231977600000 | 186.78 |
| 1232064000000 | 188.54 |
| 1232409600000 | 175.68 |
| 1232496000000 | 184.42 |
| 1232582400000 | 179.06 |
| 1232668800000 | 180.05 |
| 1232928000000 | 181.82 |
| 1233014400000 | 184.01 |
| 1233100800000 | 191.12 |
| 1233187200000 | 183.3 |
| 1233273600000 | 179.15 |
| 1233532800000 | 180.8 |
| 1233619200000 | 182.18 |
| 1233705600000 | 180.78 |
| 1233792000000 | 183.49 |
| 1233878400000 | 189.99 |
| 1234137600000 | 189.04 |
| 1234224000000 | 180.03 |
| 1234310400000 | 180.99 |
| 1234396800000 | 181.95 |
| 1234483200000 | 180.75 |
| 1234828800000 | 172.82 |
| 1234915200000 | 170.43 |
| 1235001600000 | 167.3 |
| 1235088000000 | 165.18 |
| 1235347200000 | 158.83 |
| 1235433600000 | 165.98 |
| 1235520000000 | 162.29 |
| 1235606400000 | 159.14 |
| 1235692800000 | 157.51 |
| 1235952000000 | 148.89 |
| 1236038400000 | 146.31 |
| 1236124800000 | 150.42 |
| 1236211200000 | 141.99 |
| 1236297600000 | 142.22 |
| 1236556800000 | 139.55 |
| 1236643200000 | 149.37 |
| 1236729600000 | 149.23 |
| 1236816000000 | 157.98 |
| 1236902400000 | 159.25 |
| 1237161600000 | 156.85 |
| 1237248000000 | 163.46 |
| 1237334400000 | 169.14 |
| 1237420800000 | 167.37 |
| 1237507200000 | 162.31 |
| 1237766400000 | 175.31 |
| 1237852800000 | 168.97 |
| 1237939200000 | 172.71 |
| 1238025600000 | 180.14 |
| 1238112000000 | 174.32 |
| 1238371200000 | 168.56 |
| 1238457600000 | 171.31 |
| 1238544000000 | 173.97 |
| 1238630400000 | 182.11 |
| 1238716800000 | 184.69 |
| 1238976000000 | 181.48 |
| 1239062400000 | 175.31 |
| 1239148800000 | 179.31 |
| 1239235200000 | 189.68 |
| 1239667200000 | 184.45 |
| 1239753600000 | 187.58 |
| 1239840000000 | 192.87 |
| 1239926400000 | 195.58 |
| 1240185600000 | 184.57 |
| 1240272000000 | 191.67 |
| 1240358400000 | 191.94 |
| 1240444800000 | 190.84 |
| 1240531200000 | 196 |
| 1240790400000 | 192.62 |
| 1240876800000 | 193.71 |
| 1240963200000 | 200.75 |
| 1241049600000 | 199.8 |
| 1241136000000 | 199.66 |
| 1241395200000 | 207.89 |
| 1241481600000 | 206.68 |
| 1241568000000 | 208.14 |
| 1241654400000 | 203.02 |
| 1241740800000 | 210.44 |
| 1242000000000 | 206.27 |
| 1242086400000 | 203.25 |
| 1242172800000 | 193.64 |
| 1242259200000 | 197.22 |
| 1242345600000 | 195.19 |
| 1242604800000 | 203.01 |
| 1242691200000 | 202.69 |
| 1242777600000 | 201.19 |
| 1242864000000 | 197.87 |
| 1242950400000 | 196.43 |
| 1243296000000 | 205.27 |
| 1243382400000 | 201.15 |
| 1243468800000 | 202.28 |
| 1243555200000 | 205.94 |
| 1243814400000 | 213.84 |
| 1243900800000 | 215.43 |
| 1243987200000 | 213.3 |
| 1244073600000 | 216.84 |
| 1244160000000 | 216.26 |
| 1244419200000 | 214.24 |
| 1244505600000 | 215.55 |
| 1244592000000 | 214.22 |
| 1244678400000 | 215.03 |
| 1244764800000 | 215.04 |
| 1245024000000 | 209.25 |
| 1245110400000 | 205.72 |
| 1245196800000 | 206.44 |
| 1245283200000 | 207.39 |
| 1245369600000 | 208.65 |
| 1245628800000 | 199.75 |
| 1245715200000 | 198.75 |
| 1245801600000 | 201.18 |
| 1245888000000 | 206.73 |
| 1245974400000 | 209.01 |
| 1246233600000 | 209.49 |
| 1246320000000 | 208.56 |
| 1246406400000 | 211.82 |
| 1246492800000 | 203.73 |
| 1246838400000 | 201.93 |
| 1246924800000 | 197.46 |
| 1247011200000 | 195.52 |
| 1247097600000 | 196.14 |
| 1247184000000 | 196.39 |
| 1247443200000 | 201.41 |
| 1247529600000 | 203.17 |
| 1247616000000 | 210.77 |
| 1247702400000 | 213.5 |
| 1247788800000 | 212.48 |
| 1248048000000 | 215.99 |
| 1248134400000 | 215.17 |
| 1248220800000 | 216.52 |
| 1248307200000 | 223.43 |
| 1248393600000 | 224.83 |
| 1248652800000 | 226.43 |
| 1248739200000 | 226.32 |
| 1248825600000 | 224.48 |
| 1248912000000 | 228.51 |
| 1248998400000 | 228.62 |
| 1249257600000 | 233.17 |
| 1249344000000 | 235.56 |
| 1249430400000 | 234.65 |
| 1249516800000 | 231.74 |
| 1249603200000 | 237.94 |
| 1249862400000 | 237.89 |
| 1249948800000 | 233.52 |
| 1250035200000 | 237.2 |
| 1250121600000 | 239.33 |
| 1250208000000 | 235.02 |
| 1250467200000 | 227.54 |
| 1250553600000 | 231.28 |
| 1250640000000 | 233 |
| 1250726400000 | 236.22 |
| 1250812800000 | 241.59 |
| 1251072000000 | 241.24 |
| 1251158400000 | 242.43 |
| 1251244800000 | 242.56 |
| 1251331200000 | 243.2 |
| 1251417600000 | 242.98 |
| 1251676800000 | 239.39 |
| 1251763200000 | 232.87 |
| 1251849600000 | 231.5 |
| 1251936000000 | 234.85 |
| 1252022400000 | 238.45 |
| 1252368000000 | 241.61 |
| 1252454400000 | 245.89 |
| 1252540800000 | 249.78 |
| 1252627200000 | 249.75 |
| 1252886400000 | 252.65 |
| 1252972800000 | 255.3 |
| 1253059200000 | 261.25 |
| 1253145600000 | 259.75 |
| 1253232000000 | 260.49 |
| 1253491200000 | 259.43 |
| 1253577600000 | 262.38 |
| 1253664000000 | 258.66 |
| 1253750400000 | 253.08 |
| 1253836800000 | 251.59 |
| 1254096000000 | 257.8 |
| 1254182400000 | 257.66 |
| 1254268800000 | 255.61 |
| 1254355200000 | 246.38 |
| 1254441600000 | 244.28 |
| 1254700800000 | 249.76 |
| 1254787200000 | 253.95 |
| 1254873600000 | 254.28 |
| 1254960000000 | 257.59 |
| 1255046400000 | 260.01 |
| 1255305600000 | 260.08 |
| 1255392000000 | 259.03 |
| 1255478400000 | 264.41 |
| 1255564800000 | 264.64 |
| 1255651200000 | 261.2 |
| 1255910400000 | 263.78 |
| 1255996800000 | 260.18 |
| 1256083200000 | 257.07 |
| 1256169600000 | 260.57 |
| 1256256000000 | 255.46 |
| 1256515200000 | 251.95 |
| 1256601600000 | 248.53 |
| 1256688000000 | 239.01 |
| 1256774400000 | 245.55 |
| 1256860800000 | 237.77 |
| 1257120000000 | 237.68 |
| 1257206400000 | 241.71 |
| 1257292800000 | 239.21 |
| 1257379200000 | 246.32 |
| 1257465600000 | 245.82 |
| 1257724800000 | 251.77 |
| 1257811200000 | 250.17 |
| 1257897600000 | 252.71 |
| 1257984000000 | 247.8 |
| 1258070400000 | 250.14 |
| 1258329600000 | 256.48 |
| 1258416000000 | 256.17 |
| 1258502400000 | 255.59 |
| 1258588800000 | 249.6 |
| 1258675200000 | 248.56 |
| 1258934400000 | 251.93 |
| 1259020800000 | 250.81 |
| 1259107200000 | 251.46 |
| 1259280000000 | 245.29 |
| 1259539200000 | 246.24 |
| 1259625600000 | 250.4 |
| 1259712000000 | 252.92 |
| 1259798400000 | 250.17 |
| 1259884800000 | 255.48 |
| 1260144000000 | 255.41 |
| 1260230400000 | 253.25 |
| 1260316800000 | 253.49 |
| 1260403200000 | 253.25 |
| 1260489600000 | 255.33 |
| 1260748800000 | 259.47 |
| 1260835200000 | 258.54 |
| 1260921600000 | 260.3 |
| 1261008000000 | 257.62 |
| 1261094400000 | 259.98 |
| 1261353600000 | 263.44 |
| 1261440000000 | 265.91 |
| 1261526400000 | 268.55 |
| 1261612800000 | 270.05 |
| 1261958400000 | 269.8 |
| 1262044800000 | 269.26 |
| 1262131200000 | 268.82 |
| 1262217600000 | 265.56 |
| 1262563200000 | 271.58 |
| 1262649600000 | 272.49 |
| 1262736000000 | 273.11 |
| 1262822400000 | 275.17 |
| 1262908800000 | 276.65 |
| 1263168000000 | 276.51 |
| 1263254400000 | 272.48 |
| 1263340800000 | 275.89 |
| 1263427200000 | 276.84 |
| 1263513600000 | 273.02 |
| 1263859200000 | 277.26 |
| 1263945600000 | 273.92 |
| 1264032000000 | 269.02 |
| 1264118400000 | 263.47 |
| 1264377600000 | 264.26 |
| 1264464000000 | 262.53 |
| 1264550400000 | 264.41 |
| 1264636800000 | 260.48 |
| 1264723200000 | 257.3 |
| 1264982400000 | 261.3 |
| 1265068800000 | 264.15 |
| 1265155200000 | 262.34 |
| 1265241600000 | 252.61 |
| 1265328000000 | 253.62 |
| 1265587200000 | 251.19 |
| 1265673600000 | 254.94 |
| 1265760000000 | 255.05 |
| 1265846400000 | 259.37 |
| 1265932800000 | 261.49 |
| 1266278400000 | 266.47 |
| 1266364800000 | 268.16 |
| 1266451200000 | 270.11 |
| 1266537600000 | 271.22 |
| 1266796800000 | 271.46 |
| 1266883200000 | 267.72 |
| 1266969600000 | 270.13 |
| 1267056000000 | 270.33 |
| 1267142400000 | 270.15 |
| 1267401600000 | 275.46 |
| 1267488000000 | 277.95 |
| 1267574400000 | 278.31 |
| 1267660800000 | 279.48 |
| 1267747200000 | 284.96 |
| 1268006400000 | 285.72 |
| 1268092800000 | 286.59 |
| 1268179200000 | 289.18 |
| 1268265600000 | 290.19 |
| 1268352000000 | 290.27 |
| 1268611200000 | 289.08 |
| 1268697600000 | 291.91 |
| 1268784000000 | 294.26 |
| 1268870400000 | 292.92 |
| 1268956800000 | 289.29 |
| 1269216000000 | 292.99 |
| 1269302400000 | 296.14 |
| 1269388800000 | 293.82 |
| 1269475200000 | 291.59 |
| 1269561600000 | 291.63 |
| 1269820800000 | 293.44 |
| 1269907200000 | 293.7 |
| 1269993600000 | 292.04 |
| 1270080000000 | 294.79 |
| 1270512000000 | 302.52 |
| 1270598400000 | 301.22 |
| 1270684800000 | 301.29 |
| 1270771200000 | 303.48 |
| 1271030400000 | 304.41 |
| 1271116800000 | 305.04 |
| 1271203200000 | 311.31 |
| 1271289600000 | 311.84 |
| 1271376000000 | 307.03 |
| 1271635200000 | 305.53 |
| 1271721600000 | 310.22 |
| 1271808000000 | 312.34 |
| 1271894400000 | 315.97 |
| 1271980800000 | 319.45 |
| 1272240000000 | 318.2 |
| 1272326400000 | 309.43 |
| 1272412800000 | 310.05 |
| 1272499200000 | 316.07 |
| 1272585600000 | 307.24 |
| 1272844800000 | 313.64 |
| 1272931200000 | 303.65 |
| 1273017600000 | 299.24 |
| 1273104000000 | 287.9 |
| 1273190400000 | 279.5 |
| 1273449600000 | 295.53 |
| 1273536000000 | 297.05 |
| 1273622400000 | 305.13 |
| 1273708800000 | 302.28 |
| 1273795200000 | 294.82 |
| 1274054400000 | 294.75 |
| 1274140800000 | 289.29 |
| 1274227200000 | 285.58 |
| 1274313600000 | 271.36 |
| 1274400000000 | 276.14 |
| 1274659200000 | 272.66 |
| 1274745600000 | 272.37 |
| 1274832000000 | 273.54 |
| 1274918400000 | 285.88 |
| 1275004800000 | 282.34 |
| 1275350400000 | 273.28 |
| 1275436800000 | 281.47 |
| 1275523200000 | 283.92 |
| 1275609600000 | 270.14 |
| 1275868800000 | 263.44 |
| 1275955200000 | 263.86 |
| 1276041600000 | 264.25 |
| 1276128000000 | 273.8 |
| 1276214400000 | 277.51 |
| 1276473600000 | 278.91 |
| 1276560000000 | 286.33 |
| 1276646400000 | 284.91 |
| 1276732800000 | 284.18 |
| 1276819200000 | 284.69 |
| 1277078400000 | 282.5 |
| 1277164800000 | 276.65 |
| 1277251200000 | 276.01 |
| 1277337600000 | 271.42 |
| 1277424000000 | 275.04 |
| 1277683200000 | 274.07 |
| 1277769600000 | 263.85 |
| 1277856000000 | 261.38 |
| 1277942400000 | 259.74 |
| 1278028800000 | 257.7 |
| 1278374400000 | 255.72 |
| 1278460800000 | 264.74 |
| 1278547200000 | 268.03 |
| 1278633600000 | 271.2 |
| 1278892800000 | 269.2 |
| 1278979200000 | 276.24 |
| 1279065600000 | 275.54 |
| 1279152000000 | 274.74 |
| 1279238400000 | 265.48 |
| 1279497600000 | 266.99 |
| 1279584000000 | 271.27 |
| 1279670400000 | 267.18 |
| 1279756800000 | 275.02 |
| 1279843200000 | 279.78 |
| 1280102400000 | 285.17 |
| 1280188800000 | 283.43 |
| 1280275200000 | 279.49 |
| 1280361600000 | 278.63 |
| 1280448000000 | 276.58 |
| 1280707200000 | 281.97 |
| 1280793600000 | 279.56 |
| 1280880000000 | 282.31 |
| 1280966400000 | 280.37 |
| 1281052800000 | 279.38 |
| 1281312000000 | 281.99 |
| 1281398400000 | 277.83 |
| 1281484800000 | 268.24 |
| 1281571200000 | 266.73 |
| 1281657600000 | 264.97 |
| 1281916800000 | 265.82 |
| 1282003200000 | 270.74 |
| 1282089600000 | 271.36 |
| 1282176000000 | 265.89 |
| 1282262400000 | 265.53 |
| 1282521600000 | 262.99 |
| 1282608000000 | 259.39 |
| 1282694400000 | 261.9 |
| 1282780800000 | 260.14 |
| 1282867200000 | 266.19 |
| 1283126400000 | 261.05 |
| 1283212800000 | 261.07 |
| 1283299200000 | 269.96 |
| 1283385600000 | 273.43 |
| 1283472000000 | 277.59 |
| 1283817600000 | 272.93 |
| 1283904000000 | 274.7 |
| 1283990400000 | 275.28 |
| 1284076800000 | 276.27 |
| 1284336000000 | 281.31 |
| 1284422400000 | 280.77 |
| 1284508800000 | 281.93 |
| 1284595200000 | 280.76 |
| 1284681600000 | 281.85 |
| 1284940800000 | 287.75 |
| 1285027200000 | 286.03 |
| 1285113600000 | 283.27 |
| 1285200000000 | 280.64 |
| 1285286400000 | 288.28 |
| 1285545600000 | 287.53 |
| 1285632000000 | 289.81 |
| 1285718400000 | 290.17 |
| 1285804800000 | 290.14 |
| 1285891200000 | 291.08 |
| 1286150400000 | 288.02 |
| 1286236800000 | 294.62 |
| 1286323200000 | 292.96 |
| 1286409600000 | 292.72 |
| 1286496000000 | 295.71 |
| 1286755200000 | 296.18 |
| 1286841600000 | 297.35 |
| 1286928000000 | 300.58 |
| 1287014400000 | 299.38 |
| 1287100800000 | 299.2 |
| 1287360000000 | 301.18 |
| 1287446400000 | 295.66 |
| 1287532800000 | 298.99 |
| 1287619200000 | 298.3 |
| 1287705600000 | 300.15 |
| 1287964800000 | 301.69 |
| 1288051200000 | 301.04 |
| 1288137600000 | 300.3 |
| 1288224000000 | 299.64 |
| 1288310400000 | 300.86 |
| 1288569600000 | 299.98 |
| 1288656000000 | 304.05 |
| 1288742400000 | 304.73 |
| 1288828800000 | 311.25 |
| 1288915200000 | 312.9 |
| 1289174400000 | 312.75 |
| 1289260800000 | 309 |
| 1289347200000 | 311.81 |
| 1289433600000 | 311.11 |
| 1289520000000 | 306.35 |
| 1289779200000 | 306.47 |
| 1289865600000 | 300.95 |
| 1289952000000 | 302.12 |
| 1290038400000 | 306.6 |
| 1290124800000 | 307.76 |
| 1290384000000 | 309.22 |
| 1290470400000 | 305.78 |
| 1290556800000 | 311.76 |
| 1290729600000 | 310.27 |
| 1290988800000 | 309.58 |
| 1291075200000 | 307.76 |
| 1291161600000 | 314.08 |
| 1291248000000 | 318.46 |
| 1291334400000 | 320.38 |
| 1291593600000 | 321.2 |
| 1291680000000 | 321.6 |
| 1291766400000 | 321.41 |
| 1291852800000 | 322.77 |
| 1291939200000 | 325.96 |
| 1292198400000 | 324.77 |
| 1292284800000 | 324.67 |
| 1292371200000 | 322.95 |
| 1292457600000 | 326 |
| 1292544000000 | 327.07 |
| 1292803200000 | 327.98 |
| 1292889600000 | 330.98 |
| 1292976000000 | 331.72 |
| 1293062400000 | 330.93 |
| 1293408000000 | 331.5 |
| 1293494400000 | 330.9 |
| 1293580800000 | 331.56 |
| 1293667200000 | 331.62 |
| 1293753600000 | 329.89 |
| 1294012800000 | 334.61 |
| 1294099200000 | 331 |
| 1294185600000 | 333.52 |
| 1294272000000 | 332.75 |
| 1294358400000 | 331.79 |
| 1294617600000 | 332.96 |
| 1294704000000 | 334.37 |
| 1294790400000 | 337.02 |
| 1294876800000 | 336.57 |
| 1294963200000 | 338.79 |
| 1295308800000 | 340.26 |
| 1295395200000 | 333.94 |
| 1295481600000 | 331.17 |
| 1295568000000 | 330.17 |
| 1295827200000 | 332.91 |
| 1295913600000 | 332.98 |
| 1296000000000 | 337 |
| 1296086400000 | 338.59 |
| 1296172800000 | 331.87 |
| 1296432000000 | 334.63 |
| 1296518400000 | 340.37 |
| 1296604800000 | 339.77 |
| 1296691200000 | 341.13 |
| 1296777600000 | 342.62 |
| 1297036800000 | 345.75 |
| 1297123200000 | 347.42 |
| 1297209600000 | 346.3 |
| 1297296000000 | 347.97 |
| 1297382400000 | 351.45 |
| 1297641600000 | 353.05 |
| 1297728000000 | 351.12 |
| 1297814400000 | 354.14 |
| 1297900800000 | 356.13 |
| 1297987200000 | 356.25 |
| 1298332800000 | 347.21 |
| 1298419200000 | 342.22 |
| 1298505600000 | 342.96 |
| 1298592000000 | 349.88 |
| 1298851200000 | 350.66 |
| 1298937600000 | 344.48 |
| 1299024000000 | 346.17 |
| 1299110400000 | 353.23 |
| 1299196800000 | 351.37 |
| 1299456000000 | 346.74 |
| 1299542400000 | 350.83 |
| 1299628800000 | 349.56 |
| 1299715200000 | 342.39 |
| 1299801600000 | 344.48 |
| 1300060800000 | 342.45 |
| 1300147200000 | 339.65 |
| 1300233600000 | 335.66 |
| 1300320000000 | 337.61 |
| 1300406400000 | 339.92 |
| 1300665600000 | 346.85 |
| 1300752000000 | 344.94 |
| 1300838400000 | 345.63 |
| 1300924800000 | 348.68 |
| 1301011200000 | 351.16 |
| 1301270400000 | 349.94 |
| 1301356800000 | 352.75 |
| 1301443200000 | 356.83 |
| 1301529600000 | 358.12 |
| 1301616000000 | 360.21 |
| 1301875200000 | 360.92 |
| 1301961600000 | 362.63 |
| 1302048000000 | 362.68 |
| 1302134400000 | 360.74 |
| 1302220800000 | 358.02 |
| 1302480000000 | 355.33 |
| 1302566400000 | 351.46 |
| 1302652800000 | 352.39 |
| 1302739200000 | 352.86 |
| 1302825600000 | 355.93 |
| 1303084800000 | 350.61 |
| 1303171200000 | 352.29 |
| 1303257600000 | 358.5 |
| 1303344000000 | 361.25 |
| 1303776000000 | 363.9 |
| 1303862400000 | 366.17 |
| 1303948800000 | 366.9 |
| 1304035200000 | 368.16 |
| 1304294400000 | 365.84 |
| 1304380800000 | 361.94 |
| 1304467200000 | 358.36 |
| 1304553600000 | 357.08 |
| 1304640000000 | 358.59 |
| 1304899200000 | 362.1 |
| 1304985600000 | 366.84 |
| 1305072000000 | 361.88 |
| 1305158400000 | 364.03 |
| 1305244800000 | 360.07 |
| 1305504000000 | 356.16 |
| 1305590400000 | 354.41 |
| 1305676800000 | 359.9 |
| 1305763200000 | 360.48 |
| 1305849600000 | 357.97 |
| 1306108800000 | 352.14 |
| 1306195200000 | 351.07 |
| 1306281600000 | 354.23 |
| 1306368000000 | 357.67 |
| 1306454400000 | 359.88 |
| 1306800000000 | 363.78 |
| 1306886400000 | 354.18 |
| 1306972800000 | 353.85 |
| 1307059200000 | 349.09 |
| 1307318400000 | 343.68 |
| 1307404800000 | 344.82 |
| 1307491200000 | 341.34 |
| 1307577600000 | 343.49 |
| 1307664000000 | 338.11 |
| 1307923200000 | 337 |
| 1308009600000 | 343.32 |
| 1308096000000 | 337.67 |
| 1308182400000 | 337.53 |
| 1308268800000 | 338.18 |
| 1308528000000 | 340.63 |
| 1308614400000 | 347.44 |
| 1308700800000 | 345.58 |
| 1308787200000 | 345.53 |
| 1308873600000 | 342.64 |
| 1309132800000 | 344.84 |
| 1309219200000 | 349.98 |
| 1309305600000 | 352.44 |
| 1309392000000 | 355.35 |
| 1309478400000 | 361.28 |
| 1309824000000 | 361.42 |
| 1309910400000 | 362.86 |
| 1309996800000 | 367.23 |
| 1310083200000 | 364.61 |
| 1310342400000 | 356.29 |
| 1310428800000 | 354.96 |
| 1310515200000 | 356.78 |
| 1310601600000 | 352.11 |
| 1310688000000 | 354.05 |
| 1310947200000 | 348.99 |
| 1311033600000 | 355.89 |
| 1311120000000 | 355.55 |
| 1311206400000 | 359.03 |
| 1311292800000 | 360.12 |
| 1311552000000 | 356.86 |
| 1311638400000 | 354.76 |
| 1311724800000 | 345.09 |
| 1311811200000 | 343.18 |
| 1311897600000 | 342.02 |
| 1312156800000 | 339.73 |
| 1312243200000 | 329.03 |
| 1312329600000 | 330.96 |
| 1312416000000 | 311.09 |
| 1312502400000 | 306.51 |
| 1312761600000 | 280.32 |
| 1312848000000 | 297.81 |
| 1312934400000 | 286 |
| 1313020800000 | 301.15 |
| 1313107200000 | 302.82 |
| 1313366400000 | 311.31 |
| 1313452800000 | 306.42 |
| 1313539200000 | 305.21 |
| 1313625600000 | 288.21 |
| 1313712000000 | 283.34 |
| 1313971200000 | 283.07 |
| 1314057600000 | 294.85 |
| 1314144000000 | 298.98 |
| 1314230400000 | 292.3 |
| 1314316800000 | 299.53 |
| 1314576000000 | 312.17 |
| 1314662400000 | 313.7 |
| 1314748800000 | 314.37 |
| 1314835200000 | 308.39 |
| 1314921600000 | 298.62 |
| 1315267200000 | 296.86 |
| 1315353600000 | 308.28 |
| 1315440000000 | 303.36 |
| 1315526400000 | 294.6 |
| 1315785600000 | 296.09 |
| 1315872000000 | 300.8 |
| 1315958400000 | 305.9 |
| 1316044800000 | 310.1 |
| 1316131200000 | 310.4 |
| 1316390400000 | 306 |
| 1316476800000 | 302.13 |
| 1316563200000 | 291.68 |
| 1316649600000 | 281.41 |
| 1316736000000 | 284.61 |
| 1316995200000 | 290.59 |
| 1317081600000 | 295.86 |
| 1317168000000 | 285.52 |
| 1317254400000 | 288.66 |
| 1317340800000 | 280.58 |
| 1317600000000 | 267.32 |
| 1317686400000 | 279.27 |
| 1317772800000 | 284.76 |
| 1317859200000 | 292.02 |
| 1317945600000 | 286.62 |
| 1318204800000 | 297.75 |
| 1318291200000 | 298.46 |
| 1318377600000 | 302.78 |
| 1318464000000 | 302.31 |
| 1318550400000 | 307.98 |
| 1318809600000 | 299.37 |
| 1318896000000 | 307.22 |
| 1318982400000 | 302.07 |
| 1319068800000 | 303.33 |
| 1319155200000 | 310.17 |
| 1319414400000 | 319.08 |
| 1319500800000 | 310.76 |
| 1319587200000 | 315.28 |
| 1319673600000 | 329.58 |
| 1319760000000 | 328.79 |
| 1320019200000 | 320.67 |
| 1320105600000 | 310.05 |
| 1320192000000 | 317.11 |
| 1320278400000 | 324.58 |
| 1320364800000 | 323.77 |
| 1320624000000 | 323.53 |
| 1320710400000 | 327.11 |
| 1320796800000 | 312.8 |
| 1320883200000 | 315.14 |
| 1320969600000 | 322.54 |
| 1321228800000 | 318.73 |
| 1321315200000 | 321.77 |
| 1321401600000 | 316.7 |
| 1321488000000 | 311 |
| 1321574400000 | 310.78 |
| 1321833600000 | 304.64 |
| 1321920000000 | 302.58 |
| 1322006400000 | 294.24 |
| 1322179200000 | 292.7 |
| 1322438400000 | 303.69 |
| 1322524800000 | 303.6 |
| 1322611200000 | 318.86 |
| 1322697600000 | 317.12 |
| 1322784000000 | 318.11 |
| 1323043200000 | 322.42 |
| 1323129600000 | 321.52 |
| 1323216000000 | 321.16 |
| 1323302400000 | 312.4 |
| 1323388800000 | 320.15 |
| 1323648000000 | 315.01 |
| 1323734400000 | 309.46 |
| 1323820800000 | 304.54 |
| 1323907200000 | 307.2 |
| 1323993600000 | 309.8 |
| 1324252800000 | 304.58 |
| 1324339200000 | 315.57 |
| 1324425600000 | 316.62 |
| 1324512000000 | 319.72 |
| 1324598400000 | 321.59 |
| 1324944000000 | 322.6 |
| 1325030400000 | 316.69 |
| 1325116800000 | 320.72 |
| 1325203200000 | 319.27 |
| 1325548800000 | 323.03 |
| 1325635200000 | 321.86 |
| 1325721600000 | 324.12 |
| 1325808000000 | 323.83 |
| 1326067200000 | 325.08 |
| 1326153600000 | 329.33 |
| 1326240000000 | 330.29 |
| 1326326400000 | 331.6 |
| 1326412800000 | 329.4 |
| 1326758400000 | 330.17 |
| 1326844800000 | 335.38 |
| 1326931200000 | 337.54 |
| 1327017600000 | 337.55 |
| 1327276800000 | 337.3 |
| 1327363200000 | 338.69 |
| 1327449600000 | 342.14 |
| 1327536000000 | 340.39 |
| 1327622400000 | 342.08 |
| 1327881600000 | 339.7 |
| 1327968000000 | 339.39 |
| 1328054400000 | 345.86 |
| 1328140800000 | 346.4 |
| 1328227200000 | 353.02 |
| 1328486400000 | 352.55 |
| 1328572800000 | 352.9 |
| 1328659200000 | 353.59 |
| 1328745600000 | 353.99 |
| 1328832000000 | 350.13 |
| 1329091200000 | 353.82 |
| 1329177600000 | 352.76 |
| 1329264000000 | 351.04 |
| 1329350400000 | 356.55 |
| 1329436800000 | 356.29 |
| 1329782400000 | 354.76 |
| 1329868800000 | 352.65 |
| 1329955200000 | 356.42 |
| 1330041600000 | 356.5 |
| 1330300800000 | 356.57 |
| 1330387200000 | 355.63 |
| 1330473600000 | 352.66 |
| 1330560000000 | 355.03 |
| 1330646400000 | 351.5 |
| 1330905600000 | 350.4 |
| 1330992000000 | 343.44 |
| 1331078400000 | 347.01 |
| 1331164800000 | 351.39 |
| 1331251200000 | 355.11 |
| 1331510400000 | 353.85 |
| 1331596800000 | 360.92 |
| 1331683200000 | 358.3 |
| 1331769600000 | 361.46 |
| 1331856000000 | 361.08 |
| 1332115200000 | 362.8 |
| 1332201600000 | 359.92 |
| 1332288000000 | 359.79 |
| 1332374400000 | 356.07 |
| 1332460800000 | 358.45 |
| 1332720000000 | 364.11 |
| 1332806400000 | 362.42 |
| 1332892800000 | 360.09 |
| 1332979200000 | 359.34 |
| 1333065600000 | 359.34 |
| 1333324800000 | 362.4 |
| 1333411200000 | 361.68 |
| 1333497600000 | 356.47 |
| 1333584000000 | 355.51 |
| 1334016000000 | 342.07 |
| 1334102400000 | 346.43 |
| 1334188800000 | 352.25 |
| 1334275200000 | 347.98 |
| 1334534400000 | 348 |
| 1334620800000 | 353.39 |
| 1334707200000 | 351.3 |
| 1334793600000 | 350.02 |
| 1334880000000 | 351.28 |
| 1335139200000 | 347.09 |
| 1335225600000 | 348.23 |
| 1335312000000 | 354.1 |
| 1335398400000 | 357.19 |
| 1335484800000 | 359.38 |
| 1335744000000 | 356.8 |
| 1335830400000 | 357.84 |
| 1335916800000 | 358.46 |
| 1336003200000 | 353.87 |
| 1336089600000 | 348.23 |
| 1336348800000 | 348.21 |
| 1336435200000 | 346.56 |
| 1336521600000 | 345.18 |
| 1336608000000 | 346.02 |
| 1336694400000 | 345.96 |
| 1336953600000 | 341.26 |
| 1337040000000 | 339.8 |
| 1337126400000 | 337.45 |
| 1337212800000 | 328.83 |
| 1337299200000 | 325.17 |
| 1337558400000 | 332.63 |
| 1337644800000 | 332.47 |
| 1337731200000 | 334.44 |
| 1337817600000 | 335.03 |
| 1337904000000 | 334.95 |
| 1338249600000 | 339.61 |
| 1338336000000 | 332.72 |
| 1338422400000 | 332.07 |
| 1338508800000 | 321.8 |
| 1338768000000 | 320.58 |
| 1338854400000 | 324.7 |
| 1338940800000 | 332.52 |
| 1339027200000 | 330.76 |
| 1339113600000 | 333.85 |
| 1339372800000 | 327.07 |
| 1339459200000 | 330.95 |
| 1339545600000 | 326.66 |
| 1339632000000 | 329.84 |
| 1339718400000 | 333.56 |
| 1339977600000 | 334.97 |
| 1340064000000 | 339.91 |
| 1340150400000 | 339.44 |
| 1340236800000 | 330.51 |
| 1340323200000 | 333.28 |
| 1340582400000 | 327.28 |
| 1340668800000 | 328.96 |
| 1340755200000 | 332.85 |
| 1340841600000 | 333.77 |
| 1340928000000 | 343.24 |
| 1341187200000 | 345.62 |
| 1341273600000 | 349.81 |
| 1341446400000 | 349.28 |
| 1341532800000 | 344.9 |
| 1341792000000 | 343.36 |
| 1341878400000 | 339.31 |
| 1341964800000 | 338.36 |
| 1342051200000 | 337.21 |
| 1342137600000 | 342.17 |
| 1342396800000 | 340.5 |
| 1342483200000 | 342.3 |
| 1342569600000 | 344.71 |
| 1342656000000 | 345.01 |
| 1342742400000 | 340.99 |
| 1343001600000 | 336.33 |
| 1343088000000 | 331.82 |
| 1343174400000 | 331.95 |
| 1343260800000 | 336.23 |
| 1343347200000 | 343.82 |
| 1343606400000 | 342.62 |
| 1343692800000 | 340.67 |
| 1343779200000 | 337.1 |
| 1343865600000 | 334.87 |
| 1343952000000 | 342.3 |
| 1344211200000 | 344.37 |
| 1344297600000 | 347.87 |
| 1344384000000 | 348.1 |
| 1344470400000 | 349.43 |
| 1344556800000 | 349.57 |
| 1344816000000 | 348.87 |
| 1344902400000 | 348.05 |
| 1344988800000 | 350.29 |
| 1345075200000 | 353.68 |
| 1345161600000 | 355.52 |
| 1345420800000 | 354.44 |
| 1345507200000 | 354.38 |
| 1345593600000 | 353.54 |
| 1345680000000 | 350.79 |
| 1345766400000 | 352.06 |
| 1346025600000 | 351.74 |
| 1346112000000 | 352.87 |
| 1346198400000 | 353.77 |
| 1346284800000 | 350.76 |
| 1346371200000 | 352.6 |
| 1346716800000 | 355.39 |
| 1346803200000 | 355.07 |
| 1346889600000 | 362 |
| 1346976000000 | 364.19 |
| 1347235200000 | 362.73 |
| 1347321600000 | 364.15 |
| 1347408000000 | 365.66 |
| 1347494400000 | 369.96 |
| 1347580800000 | 374.15 |
| 1347840000000 | 370.66 |
| 1347926400000 | 369.14 |
| 1348012800000 | 369.75 |
| 1348099200000 | 367.65 |
| 1348185600000 | 368.09 |
| 1348444800000 | 366.59 |
| 1348531200000 | 360.94 |
| 1348617600000 | 358.39 |
| 1348704000000 | 362.18 |
| 1348790400000 | 360.62 |
| 1349049600000 | 360.48 |
| 1349136000000 | 361.29 |
| 1349222400000 | 361.51 |
| 1349308800000 | 364.41 |
| 1349395200000 | 364.54 |
| 1349654400000 | 363.19 |
| 1349740800000 | 359.39 |
| 1349827200000 | 357.88 |
| 1349913600000 | 359.57 |
| 1350000000000 | 357.08 |
| 1350259200000 | 359.5 |
| 1350345600000 | 363 |
| 1350432000000 | 365.78 |
| 1350518400000 | 365.14 |
| 1350604800000 | 359.61 |
| 1350864000000 | 359.09 |
| 1350950400000 | 356.2 |
| 1351036800000 | 354.68 |
| 1351123200000 | 355.9 |
| 1351209600000 | 354.72 |
| 1351641600000 | 356.67 |
| 1351728000000 | 362.66 |
| 1351814400000 | 357.7 |
| 1352073600000 | 359.77 |
| 1352160000000 | 363.14 |
| 1352246400000 | 355.27 |
| 1352332800000 | 350.74 |
| 1352419200000 | 351.03 |
| 1352678400000 | 350.6 |
| 1352764800000 | 349.09 |
| 1352851200000 | 343 |
| 1352937600000 | 341.84 |
| 1353024000000 | 344.71 |
| 1353283200000 | 351.2 |
| 1353369600000 | 351.91 |
| 1353456000000 | 353.41 |
| 1353628800000 | 357.43 |
| 1353888000000 | 357.22 |
| 1353974400000 | 356.39 |
| 1354060800000 | 358.74 |
| 1354147200000 | 361.51 |
| 1354233600000 | 361.77 |
| 1354492800000 | 360.76 |
| 1354579200000 | 361 |
| 1354665600000 | 361.15 |
| 1354752000000 | 362.14 |
| 1354838400000 | 362.75 |
| 1355097600000 | 364.18 |
| 1355184000000 | 366.42 |
| 1355270400000 | 365.51 |
| 1355356800000 | 362.98 |
| 1355443200000 | 362.18 |
| 1355702400000 | 366.42 |
| 1355788800000 | 371.48 |
| 1355875200000 | 370.95 |
| 1355961600000 | 373.2 |
| 1356048000000 | 370.23 |
| 1356307200000 | 369.36 |
| 1356566400000 | 366.5 |
| 1356652800000 | 363.78 |
| 1356912000000 | 370.5 |
| 1357084800000 | 379.81 |
| 1357171200000 | 380.16 |
| 1357257600000 | 383.02 |
| 1357516800000 | 381.76 |
| 1357603200000 | 380.73 |
| 1357689600000 | 382.67 |
| 1357776000000 | 383.87 |
| 1357862400000 | 383.81 |
| 1358121600000 | 383.97 |
| 1358208000000 | 385.97 |
| 1358294400000 | 385.2 |
| 1358380800000 | 388.64 |
| 1358467200000 | 389.74 |
| 1358812800000 | 392.4 |
| 1358899200000 | 392.05 |
| 1358985600000 | 393.84 |
| 1359072000000 | 397.13 |
| 1359331200000 | 396.52 |
| 1359417600000 | 397.07 |
| 1359504000000 | 394.38 |
| 1359590400000 | 395.78 |
| 1359676800000 | 399.41 |
| 1359936000000 | 395.31 |
| 1360022400000 | 398.93 |
| 1360108800000 | 400.62 |
| 1360195200000 | 399.76 |
| 1360281600000 | 402.56 |
| 1360540800000 | 401.99 |
| 1360627200000 | 403.69 |
| 1360713600000 | 404.89 |
| 1360800000000 | 406.09 |
| 1360886400000 | 405.71 |
| 1361232000000 | 408.82 |
| 1361318400000 | 401.28 |
| 1361404800000 | 397.4 |
| 1361491200000 | 401.71 |
| 1361750400000 | 393.54 |
| 1361836800000 | 395.82 |
| 1361923200000 | 400.9 |
| 1362009600000 | 401.42 |
| 1362096000000 | 401.36 |
| 1362355200000 | 402.57 |
| 1362441600000 | 407.14 |
| 1362528000000 | 407.92 |
| 1362614400000 | 409.37 |
| 1362700800000 | 412.76 |
| 1362960000000 | 413.51 |
| 1363046400000 | 412.83 |
| 1363132800000 | 414.44 |
| 1363219200000 | 417.67 |
| 1363305600000 | 416.93 |
| 1363564800000 | 414.95 |
| 1363651200000 | 413.25 |
| 1363737600000 | 417.1 |
| 1363824000000 | 413.48 |
| 1363910400000 | 414.72 |
| 1364169600000 | 413.85 |
| 1364256000000 | 416.17 |
| 1364342400000 | 416.65 |
| 1364428800000 | 418.54 |
| 1364860800000 | 412.68 |
| 1364947200000 | 406.15 |
| 1365033600000 | 408.58 |
| 1365120000000 | 407.8 |
| 1365379200000 | 411.46 |
| 1365465600000 | 411.7 |
| 1365552000000 | 417.51 |
| 1365638400000 | 418.83 |
| 1365724800000 | 417.13 |
| 1365984000000 | 403.16 |
| 1366070400000 | 409.81 |
| 1366156800000 | 403.02 |
| 1366243200000 | 400.6 |
| 1366329600000 | 404.72 |
| 1366588800000 | 406.28 |
| 1366675200000 | 411.9 |
| 1366761600000 | 413.83 |
| 1366848000000 | 416.4 |
| 1366934400000 | 414.39 |
| 1367193600000 | 417.35 |
| 1367280000000 | 419.92 |
| 1367366400000 | 412.68 |
| 1367452800000 | 417.8 |
| 1367539200000 | 423.03 |
| 1367798400000 | 425.19 |
| 1367884800000 | 428.51 |
| 1367971200000 | 430.5 |
| 1368057600000 | 428.91 |
| 1368144000000 | 431.97 |
| 1368403200000 | 431.28 |
| 1368489600000 | 436.38 |
| 1368576000000 | 438.19 |
| 1368662400000 | 435.84 |
| 1368748800000 | 440.61 |
| 1369008000000 | 441.16 |
| 1369094400000 | 441.6 |
| 1369180800000 | 434.42 |
| 1369267200000 | 434.33 |
| 1369353600000 | 433.12 |
| 1369699200000 | 436.99 |
| 1369785600000 | 432.9 |
| 1369872000000 | 435.97 |
| 1369958400000 | 431.56 |
| 1370217600000 | 431.64 |
| 1370304000000 | 428.38 |
| 1370390400000 | 422.51 |
| 1370476800000 | 427.29 |
| 1370563200000 | 431.63 |
| 1370822400000 | 432.33 |
| 1370908800000 | 427.13 |
| 1370995200000 | 423.08 |
| 1371081600000 | 430.89 |
| 1371168000000 | 428.86 |
| 1371427200000 | 431.58 |
| 1371513600000 | 435.4 |
| 1371600000000 | 429.43 |
| 1371686400000 | 418.25 |
| 1371772800000 | 418.2 |
| 1372032000000 | 413.11 |
| 1372118400000 | 418.09 |
| 1372204800000 | 420.74 |
| 1372291200000 | 426.73 |
| 1372377600000 | 425.87 |
| 1372636800000 | 431.13 |
| 1372723200000 | 430.49 |
| 1372809600000 | 430.58 |
| 1372982400000 | 436.25 |
| 1373241600000 | 437.51 |
| 1373328000000 | 441.55 |
| 1373414400000 | 442.3 |
| 1373500800000 | 447.84 |
| 1373587200000 | 449.45 |
| 1373846400000 | 450.88 |
| 1373932800000 | 448.13 |
| 1374019200000 | 449.92 |
| 1374105600000 | 453.59 |
| 1374192000000 | 453.82 |
| 1374451200000 | 455.25 |
| 1374537600000 | 454.79 |
| 1374624000000 | 451.5 |
| 1374710400000 | 454.39 |
| 1374796800000 | 452.91 |
| 1375056000000 | 450.71 |
| 1375142400000 | 452.32 |
| 1375228800000 | 453.78 |
| 1375315200000 | 461.57 |
| 1375401600000 | 461.35 |
| 1375660800000 | 461.55 |
| 1375747200000 | 457.03 |
| 1375833600000 | 453.95 |
| 1375920000000 | 456.91 |
| 1376006400000 | 457.28 |
| 1376265600000 | 458.23 |
| 1376352000000 | 457.96 |
| 1376438400000 | 455.77 |
| 1376524800000 | 447.89 |
| 1376611200000 | 446.54 |
| 1376870400000 | 442.59 |
| 1376956800000 | 447.99 |
| 1377043200000 | 445.06 |
| 1377129600000 | 450.53 |
| 1377216000000 | 451.27 |
| 1377475200000 | 451.24 |
| 1377561600000 | 441.66 |
| 1377648000000 | 442.56 |
| 1377734400000 | 445.09 |
| 1377820800000 | 440.01 |
| 1378166400000 | 441.52 |
| 1378252800000 | 445.76 |
| 1378339200000 | 447.17 |
| 1378425600000 | 447.77 |
| 1378684800000 | 454.56 |
| 1378771200000 | 458.72 |
| 1378857600000 | 459.39 |
| 1378944000000 | 457.17 |
| 1379030400000 | 458.62 |
| 1379289600000 | 460.97 |
| 1379376000000 | 464.29 |
| 1379462400000 | 468.99 |
| 1379548800000 | 468.55 |
| 1379635200000 | 465.33 |
| 1379894400000 | 463.43 |
| 1379980800000 | 464.44 |
| 1380067200000 | 464.6 |
| 1380153600000 | 466.54 |
| 1380240000000 | 464.89 |
| 1380499200000 | 464.25 |
| 1380585600000 | 470.35 |
| 1380672000000 | 469.29 |
| 1380758400000 | 465.03 |
| 1380844800000 | 468.46 |
| 1381104000000 | 463.16 |
| 1381190400000 | 455.6 |
| 1381276800000 | 454.02 |
| 1381363200000 | 464.53 |
| 1381449600000 | 469.24 |
| 1381708800000 | 471.2 |
| 1381795200000 | 466.81 |
| 1381881600000 | 472.63 |
| 1381968000000 | 476.98 |
| 1382054400000 | 480.68 |
| 1382313600000 | 480.41 |
| 1382400000000 | 482.93 |
| 1382486400000 | 480.27 |
| 1382572800000 | 482.64 |
| 1382659200000 | 483.78 |
| 1382918400000 | 483.3 |
| 1383004800000 | 485.33 |
| 1383091200000 | 480.79 |
| 1383177600000 | 479.74 |
| 1383264000000 | 479.59 |
| 1383523200000 | 483.97 |
| 1383609600000 | 481.67 |
| 1383696000000 | 480.45 |
| 1383782400000 | 471.78 |
| 1383868800000 | 478.95 |
| 1384128000000 | 480.47 |
| 1384214400000 | 479.62 |
| 1384300800000 | 484.57 |
| 1384387200000 | 485.87 |
| 1384473600000 | 487.72 |
| 1384732800000 | 483.91 |
| 1384819200000 | 480.8 |
| 1384905600000 | 479.66 |
| 1384992000000 | 486.14 |
| 1385078400000 | 488.16 |
| 1385337600000 | 487.22 |
| 1385424000000 | 488.96 |
| 1385510400000 | 490.54 |
| 1385683200000 | 490.12 |
| 1385942400000 | 487.84 |
| 1386028800000 | 486.07 |
| 1386115200000 | 485.44 |
| 1386201600000 | 485.01 |
| 1386288000000 | 488.63 |
| 1386547200000 | 488.72 |
| 1386633600000 | 486.7 |
| 1386720000000 | 479.09 |
| 1386806400000 | 479.23 |
| 1386892800000 | 480.65 |
| 1387152000000 | 484.84 |
| 1387238400000 | 484.65 |
| 1387324800000 | 490.63 |
| 1387411200000 | 488.25 |
| 1387497600000 | 494.39 |
| 1387756800000 | 498.38 |
| 1387843200000 | 500.35 |
| 1388102400000 | 500.86 |
| 1388361600000 | 501.3 |
| 1388448000000 | 503.05 |
| 1388620800000 | 497.95 |
| 1388707200000 | 499.25 |
| 1388966400000 | 496.21 |
| 1389052800000 | 500.53 |
| 1389139200000 | 501.33 |
| 1389225600000 | 501.57 |
| 1389312000000 | 504.42 |
| 1389571200000 | 497.32 |
| 1389657600000 | 503.73 |
| 1389744000000 | 506.31 |
| 1389830400000 | 506.11 |
| 1389916800000 | 504.27 |
| 1390262400000 | 506.25 |
| 1390348800000 | 508.9 |
| 1390435200000 | 504.66 |
| 1390521600000 | 491.98 |
| 1390780800000 | 487.36 |
| 1390867200000 | 492.38 |
| 1390953600000 | 487.09 |
| 1391040000000 | 494 |
| 1391126400000 | 491.48 |
| 1391385600000 | 476.4 |
| 1391472000000 | 480.95 |
| 1391558400000 | 478.91 |
| 1391644800000 | 484.62 |
| 1391731200000 | 490.15 |
| 1391990400000 | 491.37 |
| 1392076800000 | 495.93 |
| 1392163200000 | 498.15 |
| 1392249600000 | 503.07 |
| 1392336000000 | 504.58 |
| 1392681600000 | 508.66 |
| 1392768000000 | 504.95 |
| 1392854400000 | 509.7 |
| 1392940800000 | 510.18 |
| 1393200000000 | 513.59 |
| 1393286400000 | 513.46 |
| 1393372800000 | 515.3 |
| 1393459200000 | 517.64 |
| 1393545600000 | 517.36 |
| 1393804800000 | 514.14 |
| 1393891200000 | 524.28 |
| 1393977600000 | 523.29 |
| 1394064000000 | 523.73 |
| 1394150400000 | 523.63 |
| 1394409600000 | 521.33 |
| 1394496000000 | 517.26 |
| 1394582400000 | 518.41 |
| 1394668800000 | 512 |
| 1394755200000 | 513.35 |
| 1395014400000 | 516.68 |
| 1395100800000 | 522.64 |
| 1395187200000 | 519.32 |
| 1395273600000 | 520.71 |
| 1395360000000 | 519.29 |
| 1395619200000 | 514.01 |
| 1395705600000 | 514.27 |
| 1395792000000 | 507.05 |
| 1395878400000 | 505.72 |
| 1395964800000 | 507.86 |
| 1396224000000 | 515.61 |
| 1396310400000 | 521.41 |
| 1396396800000 | 523.13 |
| 1396483200000 | 519.77 |
| 1396569600000 | 510.68 |
| 1396828800000 | 502.24 |
| 1396915200000 | 505.9 |
| 1397001600000 | 512.07 |
| 1397088000000 | 499.56 |
| 1397174400000 | 492.82 |
| 1397433600000 | 495.35 |
| 1397520000000 | 497.99 |
| 1397606400000 | 503.85 |
| 1397692800000 | 505.74 |
| 1398124800000 | 512.07 |
| 1398211200000 | 509.81 |
| 1398297600000 | 509.15 |
| 1398384000000 | 501.5 |
| 1398643200000 | 499.24 |
| 1398729600000 | 501.64 |
| 1398816000000 | 504.76 |
| 1398902400000 | 505.71 |
| 1398988800000 | 506.79 |
| 1399248000000 | 506.66 |
| 1399334400000 | 501.02 |
| 1399420800000 | 502.45 |
| 1399507200000 | 499.32 |
| 1399593600000 | 501.27 |
| 1399852800000 | 509.8 |
| 1399939200000 | 507.05 |
| 1400025600000 | 502.01 |
| 1400112000000 | 498.1 |
| 1400198400000 | 500.47 |
| 1400457600000 | 504.29 |
| 1400544000000 | 498.41 |
| 1400630400000 | 501.27 |
| 1400716800000 | 504.23 |
| 1400803200000 | 508.22 |
| 1401148800000 | 512.8 |
| 1401235200000 | 511.27 |
| 1401321600000 | 513.47 |
| 1401408000000 | 512.34 |
| 1401667200000 | 512.74 |
| 1401753600000 | 512.59 |
| 1401840000000 | 514.99 |
| 1401926400000 | 521.33 |
| 1402012800000 | 525.14 |
| 1402272000000 | 527.46 |
| 1402358400000 | 526.16 |
| 1402444800000 | 524.44 |
| 1402531200000 | 521.01 |
| 1402617600000 | 522.63 |
| 1402876800000 | 523.62 |
| 1402963200000 | 527.64 |
| 1403049600000 | 530.54 |
| 1403136000000 | 531.21 |
| 1403222400000 | 532.78 |
| 1403481600000 | 532.31 |
| 1403568000000 | 527.74 |
| 1403654400000 | 531.04 |
| 1403740800000 | 530.46 |
| 1403827200000 | 533.13 |
| 1404086400000 | 535.06 |
| 1404172800000 | 539.31 |
| 1404259200000 | 537.19 |
| 1404345600000 | 540.31 |
| 1404691200000 | 533.79 |
| 1404777600000 | 528.61 |
| 1404864000000 | 529.83 |
| 1404950400000 | 526.14 |
| 1405036800000 | 525.46 |
| 1405296000000 | 527.68 |
| 1405382400000 | 524.78 |
| 1405468800000 | 524.69 |
| 1405555200000 | 518.1 |
| 1405641600000 | 524.67 |
| 1405900800000 | 522.94 |
| 1405987200000 | 526.45 |
| 1406073600000 | 526.84 |
| 1406160000000 | 527.29 |
| 1406246400000 | 523.6 |
| 1406505600000 | 522.19 |
| 1406592000000 | 521.07 |
| 1406678400000 | 521.89 |
| 1406764800000 | 511.1 |
| 1406851200000 | 509.37 |
| 1407110400000 | 513.1 |
| 1407196800000 | 510.51 |
| 1407283200000 | 510.85 |
| 1407369600000 | 508.57 |
| 1407456000000 | 513.66 |
| 1407715200000 | 517.01 |
| 1407801600000 | 514.42 |
| 1407888000000 | 518.3 |
| 1407974400000 | 520.05 |
| 1408060800000 | 519.62 |
| 1408320000000 | 525.95 |
| 1408406400000 | 528.4 |
| 1408492800000 | 528.64 |
| 1408579200000 | 529.52 |
| 1408665600000 | 529.33 |
| 1408924800000 | 531.46 |
| 1409011200000 | 533.97 |
| 1409097600000 | 533.42 |
| 1409184000000 | 531.79 |
| 1409270400000 | 535.02 |
| 1409616000000 | 536.55 |
| 1409702400000 | 534.83 |
| 1409788800000 | 532.67 |
| 1409875200000 | 534.46 |
| 1410134400000 | 534.28 |
| 1410220800000 | 529.25 |
| 1410307200000 | 530.85 |
| 1410393600000 | 533.38 |
| 1410480000000 | 528.74 |
| 1410739200000 | 524.83 |
| 1410825600000 | 527.5 |
| 1410912000000 | 528.02 |
| 1410998400000 | 529.29 |
| 1411084800000 | 525.95 |
| 1411344000000 | 518.46 |
| 1411430400000 | 514.33 |
| 1411516800000 | 517.67 |
| 1411603200000 | 510.24 |
| 1411689600000 | 513.71 |
| 1411948800000 | 513.11 |
| 1412035200000 | 507.75 |
| 1412121600000 | 500.59 |
| 1412208000000 | 502.73 |
| 1412294400000 | 506.85 |
| 1412553600000 | 504.61 |
| 1412640000000 | 496.37 |
| 1412726400000 | 504.16 |
| 1412812800000 | 492.07 |
| 1412899200000 | 483.85 |
| 1413158400000 | 477.8 |
| 1413244800000 | 482.03 |
| 1413331200000 | 483.34 |
| 1413417600000 | 488.59 |
| 1413504000000 | 491.46 |
| 1413763200000 | 496.66 |
| 1413849600000 | 507.32 |
| 1413936000000 | 501.29 |
| 1414022400000 | 508.58 |
| 1414108800000 | 511.01 |
| 1414368000000 | 509.78 |
| 1414454400000 | 520.01 |
| 1414540800000 | 518.63 |
| 1414627200000 | 521.25 |
| 1414713600000 | 528.6 |
| 1414972800000 | 528.48 |
| 1415059200000 | 525.32 |
| 1415145600000 | 526.68 |
| 1415232000000 | 529.43 |
| 1415318400000 | 530.28 |
| 1415577600000 | 531.99 |
| 1415664000000 | 532.28 |
| 1415750400000 | 534.01 |
| 1415836800000 | 530.86 |
| 1415923200000 | 530.71 |
| 1416182400000 | 528.74 |
| 1416268800000 | 531.56 |
| 1416355200000 | 528.79 |
| 1416441600000 | 532.85 |
| 1416528000000 | 534.94 |
| 1416787200000 | 539.06 |
| 1416873600000 | 538.72 |
| 1416960000000 | 539.36 |
| 1417132800000 | 533.93 |
| 1417392000000 | 526.39 |
| 1417478400000 | 530.21 |
| 1417564800000 | 534.8 |
| 1417651200000 | 533.2 |
| 1417737600000 | 535.27 |
| 1417996800000 | 529.88 |
| 1418083200000 | 534.23 |
| 1418169600000 | 523.38 |
| 1418256000000 | 525.41 |
| 1418342400000 | 517.9 |
| 1418601600000 | 513.86 |
| 1418688000000 | 512.24 |
| 1418774400000 | 525.01 |
| 1418860800000 | 534.08 |
| 1418947200000 | 536.7 |
| 1419206400000 | 538.59 |
| 1419292800000 | 540.01 |
| 1419379200000 | 540.97 |
| 1419811200000 | 545.28 |
| 1419897600000 | 542.61 |
| 1419984000000 | 538.06 |
| 1420156800000 | 536.87 |
| 1420416000000 | 527.95 |
| 1420502400000 | 521.49 |
| 1420588800000 | 527.91 |
| 1420675200000 | 536.8 |
| 1420761600000 | 532.43 |
| 1421020800000 | 529.72 |
| 1421107200000 | 529.41 |
| 1421193600000 | 527.37 |
| 1421280000000 | 520.09 |
| 1421366400000 | 528.02 |
| 1421712000000 | 526.01 |
| 1421798400000 | 527.83 |
| 1421884800000 | 536.97 |
| 1421971200000 | 535.7 |
| 1422230400000 | 540.98 |
| 1422316800000 | 537.93 |
| 1422403200000 | 530.73 |
| 1422489600000 | 535.76 |
| 1422576000000 | 528.13 |
| 1422835200000 | 533.22 |
| 1422921600000 | 542.65 |
| 1423008000000 | 539.95 |
| 1423094400000 | 547.3 |
| 1423180800000 | 545.59 |
| 1423440000000 | 542.73 |
| 1423526400000 | 546.76 |
| 1423612800000 | 546.56 |
| 1423699200000 | 553.31 |
| 1423785600000 | 556.49 |
| 1424131200000 | 557.35 |
| 1424217600000 | 558.92 |
| 1424304000000 | 558.54 |
| 1424390400000 | 561.5 |
| 1424649600000 | 561.37 |
| 1424736000000 | 561.8 |
| 1424822400000 | 562.64 |
| 1424908800000 | 562.08 |
| 1424995200000 | 559.84 |
| 1425254400000 | 563.96 |
| 1425340800000 | 561.11 |
| 1425427200000 | 558.74 |
| 1425513600000 | 560.08 |
| 1425600000000 | 552.99 |
| 1425859200000 | 554.79 |
| 1425945600000 | 547.8 |
| 1426032000000 | 550.48 |
| 1426118400000 | 557.8 |
| 1426204800000 | 555.18 |
| 1426464000000 | 560.22 |
| 1426550400000 | 560.94 |
| 1426636800000 | 566.77 |
| 1426723200000 | 565.84 |
| 1426809600000 | 571.09 |
| 1427068800000 | 570.42 |
| 1427155200000 | 568.44 |
| 1427241600000 | 558.18 |
| 1427328000000 | 557.28 |
| 1427414400000 | 560.81 |
| 1427673600000 | 568.01 |
| 1427760000000 | 565.49 |
| 1427846400000 | 563.84 |
| 1427932800000 | 566.19 |
| 1428364800000 | 566.31 |
| 1428451200000 | 569.62 |
| 1428537600000 | 569.25 |
| 1428624000000 | 571.21 |
| 1428883200000 | 569.93 |
| 1428969600000 | 569.89 |
| 1429056000000 | 573.35 |
| 1429142400000 | 572.35 |
| 1429228800000 | 564.7 |
| 1429488000000 | 569.25 |
| 1429574400000 | 569.58 |
| 1429660800000 | 570.77 |
| 1429747200000 | 573.29 |
| 1429833600000 | 571.62 |
| 1430092800000 | 566.49 |
| 1430179200000 | 567.85 |
| 1430265600000 | 564.36 |
| 1430352000000 | 556.38 |
| 1430438400000 | 561.33 |
| 1430697600000 | 563.58 |
| 1430784000000 | 556.02 |
| 1430870400000 | 556.46 |
| 1430956800000 | 558.84 |
| 1431043200000 | 563.71 |
| 1431302400000 | 563.5 |
| 1431388800000 | 561.82 |
| 1431475200000 | 561.93 |
| 1431561600000 | 567.5 |
| 1431648000000 | 567.84 |
| 1431907200000 | 572.66 |
| 1431993600000 | 571.96 |
| 1432080000000 | 572.74 |
| 1432166400000 | 573.01 |
| 1432252800000 | 572.14 |
| 1432598400000 | 566.43 |
| 1432684800000 | 571.57 |
| 1432771200000 | 570.61 |
| 1432857600000 | 567.18 |
| 1433116800000 | 568.05 |
| 1433203200000 | 568.43 |
| 1433289600000 | 571.52 |
| 1433376000000 | 565.82 |
| 1433462400000 | 568.54 |
| 1433721600000 | 564.72 |
| 1433808000000 | 563.53 |
| 1433894400000 | 570.13 |
| 1433980800000 | 571.96 |
| 1434067200000 | 569.55 |
| 1434326400000 | 566.8 |
| 1434412800000 | 570.12 |
| 1434499200000 | 570.5 |
| 1434585600000 | 576.52 |
| 1434672000000 | 575.82 |
| 1434931200000 | 578.37 |
| 1435017600000 | 579.49 |
| 1435104000000 | 573.91 |
| 1435190400000 | 572.56 |
| 1435276800000 | 572.14 |
| 1435536000000 | 559.02 |
| 1435622400000 | 561.2 |
| 1435708800000 | 563.08 |
| 1435795200000 | 561.28 |
| 1436140800000 | 559.3 |
| 1436227200000 | 561.63 |
| 1436313600000 | 552.77 |
| 1436400000000 | 554.21 |
| 1436486400000 | 560.48 |
| 1436745600000 | 565.61 |
| 1436832000000 | 568.51 |
| 1436918400000 | 564.83 |
| 1437004800000 | 567.98 |
| 1437091200000 | 564.42 |
| 1437350400000 | 562.55 |
| 1437436800000 | 559.67 |
| 1437523200000 | 560.73 |
| 1437609600000 | 556.53 |
| 1437696000000 | 550.06 |
| 1437955200000 | 545.05 |
| 1438041600000 | 550.52 |
| 1438128000000 | 555.5 |
| 1438214400000 | 556.45 |
| 1438300800000 | 558.13 |
| 1438560000000 | 555.54 |
| 1438646400000 | 554.47 |
| 1438732800000 | 555.62 |
| 1438819200000 | 550.18 |
| 1438905600000 | 548.05 |
| 1439164800000 | 555.94 |
| 1439251200000 | 550.95 |
| 1439337600000 | 550.29 |
| 1439424000000 | 549.02 |
| 1439510400000 | 552.16 |
| 1439769600000 | 556.74 |
| 1439856000000 | 553.91 |
| 1439942400000 | 548.43 |
| 1440028800000 | 535.27 |
| 1440115200000 | 524.6 |
| 1440374400000 | 504.03 |
| 1440460800000 | 499.25 |
| 1440547200000 | 511.58 |
| 1440633600000 | 523.5 |
| 1440720000000 | 526.86 |
| 1440979200000 | 524.27 |
| 1441065600000 | 509.91 |
| 1441152000000 | 517.23 |
| 1441238400000 | 518.89 |
| 1441324800000 | 513.23 |
| 1441670400000 | 524.96 |
| 1441756800000 | 518.98 |
| 1441843200000 | 520.38 |
| 1441929600000 | 522.23 |
| 1442188800000 | 519.98 |
| 1442275200000 | 525.67 |
| 1442361600000 | 530.46 |
| 1442448000000 | 531.15 |
| 1442534400000 | 522.85 |
| 1442793600000 | 523.57 |
| 1442880000000 | 515.8 |
| 1442966400000 | 514 |
| 1443052800000 | 511.83 |
| 1443139200000 | 508.81 |
| 1443398400000 | 493.9 |
| 1443484800000 | 491.91 |
| 1443571200000 | 499.56 |
| 1443657600000 | 499.06 |
| 1443744000000 | 506.71 |
| 1444003200000 | 517.62 |
| 1444089600000 | 515.56 |
| 1444176000000 | 522.83 |
| 1444262400000 | 528.07 |
| 1444348800000 | 528.85 |
| 1444608000000 | 527.98 |
| 1444694400000 | 521.95 |
| 1444780800000 | 518.01 |
| 1444867200000 | 526.01 |
| 1444953600000 | 525.81 |
| 1445212800000 | 526.33 |
| 1445299200000 | 526.58 |
| 1445385600000 | 519.89 |
| 1445472000000 | 523.9 |
| 1445558400000 | 527.74 |
| 1445817600000 | 525.67 |
| 1445904000000 | 520.58 |
| 1445990400000 | 532.22 |
| 1446076800000 | 528.7 |
| 1446163200000 | 527.94 |
| 1446422400000 | 537.09 |
| 1446508800000 | 538.02 |
| 1446595200000 | 536.81 |
| 1446681600000 | 536.8 |
| 1446768000000 | 538.2 |
| 1447027200000 | 532.82 |
| 1447113600000 | 534.11 |
| 1447200000000 | 530.63 |
| 1447286400000 | 520.44 |
| 1447372800000 | 516.54 |
| 1447632000000 | 522.02 |
| 1447718400000 | 520.9 |
| 1447804800000 | 529.3 |
| 1447891200000 | 527.85 |
| 1447977600000 | 530.46 |
| 1448236800000 | 532.25 |
| 1448323200000 | 535.14 |
| 1448409600000 | 537.73 |
| 1448582400000 | 539.09 |
| 1448841600000 | 537.13 |
| 1448928000000 | 540.72 |
| 1449014400000 | 534.67 |
| 1449100800000 | 526.3 |
| 1449187200000 | 531.98 |
| 1449446400000 | 524.61 |
| 1449532800000 | 521.23 |
| 1449619200000 | 516.12 |
| 1449705600000 | 517.3 |
| 1449792000000 | 507.06 |
| 1450051200000 | 503.79 |
| 1450137600000 | 510.24 |
| 1450224000000 | 517.51 |
| 1450310400000 | 511.13 |
| 1450396800000 | 504.34 |
| 1450656000000 | 507.31 |
| 1450742400000 | 511.85 |
| 1450828800000 | 519.23 |
| 1450915200000 | 519.78 |
| 1451260800000 | 517.53 |
| 1451347200000 | 521.89 |
| 1451433600000 | 517.58 |
| 1451520000000 | 513.02 |
| 1451865600000 | 504.59 |
| 1451952000000 | 505.03 |
| 1452038400000 | 497.06 |
| 1452124800000 | 484.18 |
| 1452211200000 | 477.36 |
| 1452470400000 | 474.9 |
| 1452556800000 | 476.12 |
| 1452643200000 | 462.12 |
| 1452729600000 | 467.77 |
| 1452816000000 | 459.95 |
| 1453161600000 | 455.63 |
| 1453248000000 | 453.97 |
| 1453334400000 | 453.78 |
| 1453420800000 | 464.7 |
| 1453680000000 | 454.52 |
| 1453766400000 | 464.48 |
| 1453852800000 | 458.99 |
| 1453939200000 | 458.81 |
| 1454025600000 | 472.85 |
| 1454284800000 | 472.71 |
| 1454371200000 | 462.13 |
| 1454457600000 | 464.45 |
| 1454544000000 | 467.57 |
| 1454630400000 | 456.28 |
| 1454889600000 | 446.43 |
| 1454976000000 | 443.97 |
| 1455062400000 | 444.62 |
| 1455148800000 | 438.48 |
| 1455235200000 | 446.85 |
| 1455580800000 | 457.18 |
| 1455667200000 | 465.13 |
| 1455753600000 | 463.31 |
| 1455840000000 | 463.97 |
| 1456099200000 | 470.53 |
| 1456185600000 | 466.24 |
| 1456272000000 | 469.43 |
| 1456358400000 | 474.36 |
| 1456444800000 | 477.36 |
| 1456704000000 | 475.82 |
| 1456790400000 | 485.4 |
| 1456876800000 | 490.06 |
| 1456963200000 | 495.41 |
| 1457049600000 | 498.29 |
| 1457308800000 | 501.99 |
| 1457395200000 | 491.59 |
| 1457481600000 | 494 |
| 1457568000000 | 491.71 |
| 1457654400000 | 501.7 |
| 1457913600000 | 499.83 |
| 1458000000000 | 494.45 |
| 1458086400000 | 499.19 |
| 1458172800000 | 505.72 |
| 1458259200000 | 508.68 |
| 1458518400000 | 508.26 |
| 1458604800000 | 508.44 |
| 1458691200000 | 500.72 |
| 1458777600000 | 501.59 |
| 1459209600000 | 511.77 |
| 1459296000000 | 512.42 |
| 1459382400000 | 513.8 |
| 1459468800000 | 515.37 |
| 1459728000000 | 510.94 |
| 1459814400000 | 505.67 |
| 1459900800000 | 511.28 |
| 1459987200000 | 504.76 |
| 1460073600000 | 507.24 |
| 1460332800000 | 506.17 |
| 1460419200000 | 510.98 |
| 1460505600000 | 520.14 |
| 1460592000000 | 518.94 |
| 1460678400000 | 520.08 |
| 1460937600000 | 522.96 |
| 1461024000000 | 524.58 |
| 1461110400000 | 525.27 |
| 1461196800000 | 521.72 |
| 1461283200000 | 526.37 |
| 1461542400000 | 523.31 |
| 1461628800000 | 528.04 |
| 1461715200000 | 530.28 |
| 1461801600000 | 524.04 |
| 1461888000000 | 520.61 |
| 1462147200000 | 524.54 |
| 1462233600000 | 517 |
| 1462320000000 | 513.98 |
| 1462406400000 | 512.81 |
| 1462492800000 | 515.76 |
| 1462752000000 | 516.38 |
| 1462838400000 | 521.81 |
| 1462924800000 | 516.42 |
| 1463011200000 | 514.74 |
| 1463097600000 | 510.9 |
| 1463356800000 | 516.19 |
| 1463443200000 | 510.65 |
| 1463529600000 | 510.69 |
| 1463616000000 | 507.82 |
| 1463702400000 | 514.54 |
| 1463961600000 | 513.66 |
| 1464048000000 | 522.64 |
| 1464134400000 | 525.82 |
| 1464220800000 | 525.29 |
| 1464307200000 | 529.27 |
| 1464652800000 | 530.54 |
| 1464739200000 | 533.02 |
| 1464825600000 | 536.36 |
| 1464912000000 | 533.66 |
| 1465171200000 | 538.41 |
| 1465257600000 | 540.2 |
| 1465344000000 | 542.85 |
| 1465430400000 | 540.56 |
| 1465516800000 | 532.52 |
| 1465776000000 | 526.67 |
| 1465862400000 | 524.78 |
| 1465948800000 | 525.75 |
| 1466035200000 | 525.2 |
| 1466121600000 | 524.9 |
| 1466380800000 | 530.8 |
| 1466467200000 | 529.98 |
| 1466553600000 | 528.59 |
| 1466640000000 | 538.35 |
| 1466726400000 | 516.31 |
| 1466985600000 | 499.23 |
| 1467072000000 | 508.95 |
| 1467158400000 | 519.54 |
| 1467244800000 | 528.24 |
| 1467331200000 | 530.39 |
| 1467676800000 | 522.56 |
| 1467763200000 | 525.89 |
| 1467849600000 | 527.04 |
| 1467936000000 | 537.68 |
| 1468195200000 | 541.66 |
| 1468281600000 | 548.56 |
| 1468368000000 | 546.79 |
| 1468454400000 | 547.8 |
| 1468540800000 | 548.36 |
| 1468800000000 | 549.62 |
| 1468886400000 | 547.47 |
| 1468972800000 | 551.52 |
| 1469059200000 | 549.33 |
| 1469145600000 | 553.05 |
| 1469404800000 | 551.33 |
| 1469491200000 | 554.32 |
| 1469577600000 | 553.19 |
| 1469664000000 | 553.72 |
| 1469750400000 | 555.42 |
| 1470009600000 | 553.9 |
| 1470096000000 | 547.08 |
| 1470182400000 | 551.33 |
| 1470268800000 | 551.34 |
| 1470355200000 | 557.29 |
| 1470614400000 | 557.37 |
| 1470700800000 | 557.32 |
| 1470787200000 | 554.5 |
| 1470873600000 | 556.72 |
| 1470960000000 | 556.43 |
| 1471219200000 | 561.13 |
| 1471305600000 | 556.24 |
| 1471392000000 | 554.82 |
| 1471478400000 | 559.19 |
| 1471564800000 | 559.17 |
| 1471824000000 | 559.66 |
| 1471910400000 | 563.3 |
| 1471996800000 | 558.42 |
| 1472083200000 | 559.36 |
| 1472169600000 | 557.86 |
| 1472428800000 | 561.43 |
| 1472515200000 | 561.34 |
| 1472601600000 | 558.93 |
| 1472688000000 | 558.81 |
| 1472774400000 | 563.99 |
| 1473120000000 | 564.52 |
| 1473206400000 | 567.4 |
| 1473292800000 | 566.09 |
| 1473379200000 | 549.22 |
| 1473638400000 | 556.2 |
| 1473724800000 | 545.6 |
| 1473811200000 | 544.7 |
| 1473897600000 | 550.76 |
| 1473984000000 | 549.01 |
| 1474243200000 | 552.4 |
| 1474329600000 | 550.18 |
| 1474416000000 | 557.63 |
| 1474502400000 | 564.6 |
| 1474588800000 | 560.77 |
| 1474848000000 | 556.57 |
| 1474934400000 | 557.93 |
| 1475020800000 | 562.57 |
| 1475107200000 | 555.99 |
| 1475193600000 | 560.92 |
| 1475452800000 | 558.19 |
| 1475539200000 | 555.23 |
| 1475625600000 | 558.81 |
| 1475712000000 | 557.99 |
| 1475798400000 | 554.14 |
| 1476057600000 | 558.87 |
| 1476144000000 | 549.62 |
| 1476230400000 | 549.87 |
| 1476316800000 | 546.56 |
| 1476403200000 | 545.36 |
| 1476662400000 | 544.23 |
| 1476748800000 | 547.68 |
| 1476835200000 | 550.03 |
| 1476921600000 | 548.38 |
| 1477008000000 | 548 |
| 1477267200000 | 550.56 |
| 1477353600000 | 546.02 |
| 1477440000000 | 542.88 |
| 1477526400000 | 537.21 |
| 1477612800000 | 536.78 |
| 1477872000000 | 538.75 |
| 1477958400000 | 533.5 |
| 1478044800000 | 527.06 |
| 1478131200000 | 525.41 |
| 1478217600000 | 526.59 |
| 1478476800000 | 538.2 |
| 1478563200000 | 539.17 |
| 1478649600000 | 551.42 |
| 1478736000000 | 556.25 |
| 1478822400000 | 563.81 |
| 1479081600000 | 572.24 |
| 1479168000000 | 575 |
| 1479254400000 | 574.06 |
| 1479340800000 | 577.36 |
| 1479427200000 | 577.94 |
| 1479686400000 | 581.87 |
| 1479772800000 | 585.62 |
| 1479859200000 | 588.6 |
| 1480032000000 | 590.73 |
| 1480291200000 | 584.5 |
| 1480377600000 | 584.42 |
| 1480464000000 | 584.2 |
| 1480550400000 | 581.12 |
| 1480636800000 | 581.62 |
| 1480896000000 | 589.39 |
| 1480982400000 | 595.15 |
| 1481068800000 | 600.72 |
| 1481155200000 | 607.77 |
| 1481241600000 | 607.43 |
| 1481500800000 | 602.04 |
| 1481587200000 | 602.59 |
| 1481673600000 | 594.78 |
| 1481760000000 | 597.88 |
| 1481846400000 | 597.04 |
| 1482105600000 | 600.01 |
| 1482192000000 | 603.58 |
| 1482278400000 | 600.81 |
| 1482364800000 | 596.57 |
| 1482451200000 | 599.1 |
| 1482796800000 | 600.79 |
| 1482883200000 | 593.76 |
| 1482969600000 | 594.58 |
| 1483056000000 | 592.34 |
| 1483401600000 | 596.74 |
| 1483488000000 | 606.59 |
| 1483574400000 | 601.9 |
| 1483660800000 | 601.15 |
| 1483920000000 | 597.13 |
| 1484006400000 | 601.04 |
| 1484092800000 | 602.47 |
| 1484179200000 | 599.37 |
| 1484265600000 | 603.13 |
| 1484611200000 | 597.5 |
| 1484697600000 | 600 |
| 1484784000000 | 595.63 |
| 1484870400000 | 598.08 |
| 1485129600000 | 596.64 |
| 1485216000000 | 605.16 |
| 1485302400000 | 610.52 |
| 1485388800000 | 608.75 |
| 1485475200000 | 606.14 |
| 1485734400000 | 599.75 |
| 1485820800000 | 602.66 |
| 1485907200000 | 601.92 |
| 1485993600000 | 601.71 |
| 1486080000000 | 609.5 |
| 1486339200000 | 606.16 |
| 1486425600000 | 604.18 |
| 1486512000000 | 604.11 |
| 1486598400000 | 610.64 |
| 1486684800000 | 614.35 |
| 1486944000000 | 615.97 |
| 1487030400000 | 618.02 |
| 1487116800000 | 621.74 |
| 1487203200000 | 620.42 |
| 1487289600000 | 620.76 |
| 1487635200000 | 625.83 |
| 1487721600000 | 622.9 |
| 1487808000000 | 619.46 |
| 1487894400000 | 619.79 |
| 1488153600000 | 624.56 |
| 1488240000000 | 617.64 |
| 1488326400000 | 627.67 |
| 1488412800000 | 620.56 |
| 1488499200000 | 620.9 |
| 1488758400000 | 616.86 |
| 1488844800000 | 613.18 |
| 1488931200000 | 609.75 |
| 1489017600000 | 607.15 |
| 1489104000000 | 609.61 |
| 1489363200000 | 611.23 |
| 1489449600000 | 608.08 |
| 1489536000000 | 616.63 |
| 1489622400000 | 617.06 |
| 1489708800000 | 618.29 |
| 1489968000000 | 615.37 |
| 1490054400000 | 601.75 |
| 1490140800000 | 601.97 |
| 1490227200000 | 603.93 |
| 1490313600000 | 604.06 |
| 1490572800000 | 604.1 |
| 1490659200000 | 608.74 |
| 1490745600000 | 610.82 |
| 1490832000000 | 614.6 |
| 1490918400000 | 615.63 |
| 1491177600000 | 610.47 |
| 1491264000000 | 610.6 |
| 1491350400000 | 605.15 |
| 1491436800000 | 609.98 |
| 1491523200000 | 609.53 |
| 1491782400000 | 611.15 |
| 1491868800000 | 613.92 |
| 1491955200000 | 607.34 |
| 1492041600000 | 601.48 |
| 1492473600000 | 608.04 |
| 1492560000000 | 609.41 |
| 1492646400000 | 615.14 |
| 1492732800000 | 613.37 |
| 1492992000000 | 619.93 |
| 1493078400000 | 624.28 |
| 1493164800000 | 625.28 |
| 1493251200000 | 624.91 |
| 1493337600000 | 618.98 |
| 1493596800000 | 620.9 |
| 1493683200000 | 618.95 |
| 1493769600000 | 615.5 |
| 1493856000000 | 613.67 |
| 1493942400000 | 618.93 |
| 1494201600000 | 616.35 |
| 1494288000000 | 615.67 |
| 1494374400000 | 619.13 |
| 1494460800000 | 615.79 |
| 1494547200000 | 612.78 |
| 1494806400000 | 617.53 |
| 1494892800000 | 617.2 |
| 1494979200000 | 603.34 |
| 1495065600000 | 605.08 |
| 1495152000000 | 609.81 |
| 1495411200000 | 613.59 |
| 1495497600000 | 614.38 |
| 1495584000000 | 615.62 |
| 1495670400000 | 616 |
| 1495756800000 | 615.14 |
| 1496102400000 | 611.5 |
| 1496188800000 | 611.48 |
| 1496275200000 | 620.89 |
| 1496361600000 | 622.87 |
| 1496620800000 | 619.68 |
| 1496707200000 | 618.05 |
| 1496793600000 | 617.74 |
| 1496880000000 | 622.84 |
| 1496966400000 | 624.7 |
| 1497225600000 | 624.6 |
| 1497312000000 | 628.58 |
| 1497398400000 | 625.35 |
| 1497484800000 | 622.43 |
| 1497571200000 | 621.94 |
| 1497830400000 | 626.21 |
| 1497916800000 | 619.63 |
| 1498003200000 | 617.08 |
| 1498089600000 | 618.53 |
| 1498176000000 | 622.36 |
| 1498435200000 | 624.57 |
| 1498521600000 | 619.38 |
| 1498608000000 | 626.26 |
| 1498694400000 | 622.12 |
| 1498780800000 | 623.37 |
| 1499040000000 | 627.44 |
| 1499212800000 | 625.16 |
| 1499299200000 | 617.09 |
| 1499385600000 | 622.67 |
| 1499644800000 | 621.2 |
| 1499731200000 | 622.25 |
| 1499817600000 | 626.95 |
| 1499904000000 | 628.35 |
| 1499990400000 | 630.58 |
| 1500249600000 | 631.78 |
| 1500336000000 | 630.11 |
| 1500422400000 | 635.94 |
| 1500508800000 | 635.49 |
| 1500595200000 | 634.41 |
| 1500854400000 | 635.22 |
| 1500940800000 | 639.38 |
| 1501027200000 | 636.26 |
| 1501113600000 | 633.7 |
| 1501200000000 | 632.1 |
| 1501459200000 | 631.17 |
| 1501545600000 | 632.61 |
| 1501632000000 | 628.03 |
| 1501718400000 | 626.17 |
| 1501804800000 | 628.48 |
| 1502064000000 | 628.97 |
| 1502150400000 | 626.95 |
| 1502236800000 | 623.71 |
| 1502323200000 | 613.53 |
| 1502409600000 | 614.54 |
| 1502668800000 | 621.45 |
| 1502755200000 | 618.03 |
| 1502841600000 | 619.53 |
| 1502928000000 | 609.79 |
| 1503014400000 | 608.56 |
| 1503273600000 | 608.6 |
| 1503360000000 | 614.75 |
| 1503446400000 | 613.72 |
| 1503532800000 | 614.29 |
| 1503619200000 | 616.09 |
| 1503878400000 | 616.17 |
| 1503964800000 | 615.7 |
| 1504051200000 | 619.55 |
| 1504137600000 | 625.07 |
| 1504224000000 | 628.24 |
| 1504569600000 | 621.91 |
| 1504656000000 | 623.25 |
| 1504742400000 | 621.44 |
| 1504828800000 | 622.61 |
| 1505088000000 | 629.47 |
| 1505174400000 | 633.08 |
| 1505260800000 | 633.1 |
| 1505347200000 | 632.63 |
| 1505433600000 | 634.55 |
| 1505692800000 | 637.16 |
| 1505779200000 | 636.66 |
| 1505865600000 | 638.84 |
| 1505952000000 | 637.64 |
| 1506038400000 | 639.73 |
| 1506297600000 | 639.88 |
| 1506384000000 | 640.51 |
| 1506470400000 | 646.39 |
| 1506556800000 | 647.47 |
| 1506643200000 | 649.14 |
| 1506902400000 | 654.53 |
| 1506988800000 | 655.82 |
| 1507075200000 | 655.99 |
| 1507161600000 | 657.79 |
| 1507248000000 | 656.56 |
| 1507507200000 | 654.21 |
| 1507593600000 | 655.29 |
| 1507680000000 | 655.38 |
| 1507766400000 | 655.37 |
| 1507852800000 | 655.48 |
| 1508112000000 | 655.71 |
| 1508198400000 | 654.58 |
| 1508284800000 | 656.15 |
| 1508371200000 | 656.14 |
| 1508457600000 | 660.23 |
| 1508716800000 | 656.18 |
| 1508803200000 | 657.28 |
| 1508889600000 | 653.23 |
| 1508976000000 | 655.9 |
| 1509062400000 | 659.7 |
| 1509321600000 | 655.12 |
| 1509408000000 | 658.42 |
| 1509494400000 | 656.86 |
| 1509580800000 | 657.12 |
| 1509667200000 | 657.9 |
| 1509926400000 | 660.7 |
| 1510012800000 | 655.95 |
| 1510099200000 | 657.36 |
| 1510185600000 | 654.72 |
| 1510272000000 | 655.3 |
| 1510531200000 | 655.84 |
| 1510617600000 | 654.62 |
| 1510704000000 | 651.32 |
| 1510790400000 | 658.77 |
| 1510876800000 | 661.31 |
| 1511136000000 | 664.49 |
| 1511222400000 | 669.24 |
| 1511308800000 | 669.03 |
| 1511481600000 | 669.92 |
| 1511740800000 | 667.83 |
| 1511827200000 | 675.75 |
| 1511913600000 | 677.73 |
| 1512000000000 | 680.64 |
| 1512086400000 | 678.71 |
| 1512345600000 | 677.74 |
| 1512432000000 | 672.36 |
| 1512518400000 | 669.5 |
| 1512604800000 | 674.28 |
| 1512691200000 | 677.23 |
| 1512950400000 | 676.61 |
| 1513036800000 | 675.13 |
| 1513123200000 | 675.4 |
| 1513209600000 | 669.81 |
| 1513296000000 | 676.99 |
| 1513555200000 | 683.89 |
| 1513641600000 | 680.53 |
| 1513728000000 | 681.16 |
| 1513814400000 | 683.4 |
| 1513900800000 | 683.55 |
| 1514332800000 | 684.84 |
| 1514419200000 | 686.91 |
| 1514505600000 | 682.53 |
| 1514851200000 | 687.97 |
| 1514937600000 | 690.74 |
| 1515024000000 | 692.08 |
| 1515110400000 | 695.05 |
| 1515369600000 | 697.45 |
| 1515456000000 | 696.48 |
| 1515542400000 | 694.64 |
| 1515628800000 | 704.02 |
| 1515715200000 | 706.63 |
| 1516060800000 | 699.68 |
| 1516147200000 | 705.48 |
| 1516233600000 | 702.88 |
| 1516320000000 | 709.93 |
| 1516579200000 | 714.01 |
| 1516665600000 | 716.49 |
| 1516752000000 | 714.5 |
| 1516838400000 | 714.68 |
| 1516924800000 | 719.08 |
| 1517184000000 | 712.85 |
| 1517270400000 | 705.68 |
| 1517356800000 | 704.08 |
| 1517443200000 | 704.45 |
| 1517529600000 | 690.56 |
| 1517788800000 | 666.18 |
| 1517875200000 | 672.79 |
| 1517961600000 | 672.49 |
| 1518048000000 | 650.75 |
| 1518134400000 | 657.61 |
| 1518393600000 | 665.37 |
| 1518480000000 | 667.74 |
| 1518566400000 | 679.67 |
| 1518652800000 | 686.48 |
| 1518739200000 | 687.05 |
| 1519084800000 | 682.4 |
| 1519171200000 | 680.58 |
| 1519257600000 | 679.49 |
| 1519344000000 | 688.35 |
| 1519603200000 | 692.02 |
| 1519689600000 | 682.48 |
| 1519776000000 | 675.14 |
| 1519862400000 | 671.32 |
| 1519948800000 | 679.31 |
| 1520208000000 | 686.84 |
| 1520294400000 | 692.64 |
| 1520380800000 | 694.95 |
| 1520467200000 | 695.2 |
| 1520553600000 | 705.69 |
| 1520812800000 | 705.96 |
| 1520899200000 | 702.4 |
| 1520985600000 | 698.86 |
| 1521072000000 | 695.91 |
| 1521158400000 | 699.67 |
| 1521417600000 | 692.69 |
| 1521504000000 | 693.55 |
| 1521590400000 | 695.74 |
| 1521676800000 | 679.62 |
| 1521763200000 | 666.54 |
| 1522022400000 | 681.39 |
| 1522108800000 | 670.22 |
| 1522195200000 | 669.33 |
| 1522281600000 | 677.7 |
| 1522713600000 | 669.87 |
| 1522800000000 | 677.4 |
| 1522886400000 | 682.67 |
| 1522972800000 | 668.91 |
| 1523232000000 | 669.17 |
| 1523318400000 | 680.18 |
| 1523404800000 | 679.63 |
| 1523491200000 | 683.21 |
| 1523577600000 | 679.93 |
| 1523836800000 | 686.41 |
| 1523923200000 | 693.13 |
| 1524009600000 | 694.95 |
| 1524096000000 | 690.64 |
| 1524182400000 | 686.54 |
| 1524441600000 | 686.68 |
| 1524528000000 | 680.9 |
| 1524614400000 | 680.56 |
| 1524700800000 | 684.34 |
| 1524787200000 | 684.06 |
| 1525046400000 | 678.4 |
| 1525132800000 | 680.24 |
| 1525219200000 | 678.79 |
| 1525305600000 | 677.26 |
| 1525392000000 | 685.47 |
| 1525651200000 | 689.86 |
| 1525737600000 | 692.22 |
| 1525824000000 | 697.02 |
| 1525910400000 | 701.12 |
| 1525996800000 | 701.98 |
| 1526256000000 | 700.49 |
| 1526342400000 | 698.77 |
| 1526428800000 | 703.56 |
| 1526515200000 | 705.5 |
| 1526601600000 | 705.45 |
| 1526860800000 | 710.44 |
| 1526947200000 | 705.78 |
| 1527033600000 | 707.28 |
| 1527120000000 | 707.45 |
| 1527206400000 | 706.65 |
| 1527552000000 | 703.15 |
| 1527638400000 | 712.63 |
| 1527724800000 | 706.6 |
| 1527811200000 | 712.73 |
| 1528070400000 | 716.1 |
| 1528156800000 | 719.53 |
| 1528243200000 | 724.94 |
| 1528329600000 | 723.21 |
| 1528416000000 | 726.8 |
| 1528675200000 | 727.29 |
| 1528761600000 | 730.87 |
| 1528848000000 | 726.94 |
| 1528934400000 | 729.51 |
| 1529020800000 | 728.92 |
| 1529280000000 | 730.98 |
| 1529366400000 | 729.16 |
| 1529452800000 | 733.44 |
| 1529539200000 | 727.04 |
| 1529625600000 | 727.22 |
| 1529884800000 | 716.44 |
| 1529971200000 | 718.9 |
| 1530057600000 | 709.4 |
| 1530144000000 | 712.67 |
| 1530230400000 | 712.68 |
| 1530489600000 | 714.83 |
| 1530576000000 | 715.87 |
| 1530748800000 | 722.3 |
| 1530835200000 | 728.82 |
| 1531094400000 | 734.37 |
| 1531180800000 | 733.28 |
| 1531267200000 | 728.23 |
| 1531353600000 | 731.32 |
| 1531440000000 | 731.01 |
| 1531699200000 | 727.54 |
| 1531785600000 | 731.27 |
| 1531872000000 | 733.19 |
| 1531958400000 | 735.62 |
| 1532044800000 | 732.78 |
| 1532304000000 | 733.18 |
| 1532390400000 | 726.94 |
| 1532476800000 | 731.16 |
| 1532563200000 | 733.87 |
| 1532649600000 | 724.5 |
| 1532908800000 | 719.35 |
| 1532995200000 | 725.49 |
| 1533081600000 | 723.37 |
| 1533168000000 | 729.37 |
| 1533254400000 | 729.59 |
| 1533513600000 | 733.43 |
| 1533600000000 | 734.87 |
| 1533686400000 | 733.65 |
| 1533772800000 | 734.6 |
| 1533859200000 | 731.34 |
| 1534118400000 | 726.75 |
| 1534204800000 | 733.71 |
| 1534291200000 | 726.34 |
| 1534377600000 | 732.04 |
| 1534464000000 | 735.78 |
| 1534723200000 | 739.23 |
| 1534809600000 | 744.64 |
| 1534896000000 | 745.2 |
| 1534982400000 | 743.2 |
| 1535068800000 | 746.96 |
| 1535328000000 | 750.29 |
| 1535414400000 | 751.01 |
| 1535500800000 | 753.69 |
| 1535587200000 | 750.15 |
| 1535673600000 | 752.06 |
| 1536019200000 | 751.42 |
| 1536105600000 | 749.22 |
| 1536192000000 | 745.73 |
| 1536278400000 | 743.75 |
| 1536537600000 | 746.7 |
| 1536624000000 | 748.2 |
| 1536710400000 | 748.69 |
| 1536796800000 | 750.04 |
| 1536883200000 | 752.52 |
| 1537142400000 | 745.54 |
| 1537228800000 | 748.89 |
| 1537315200000 | 745.79 |
| 1537401600000 | 751.2 |
| 1537488000000 | 749.35 |
| 1537747200000 | 745.27 |
| 1537833600000 | 745.96 |
| 1537920000000 | 740.78 |
| 1538006400000 | 740.85 |
| 1538092800000 | 742.98 |
| 1538352000000 | 737.34 |
| 1538438400000 | 732.51 |
| 1538524800000 | 735.64 |
| 1538611200000 | 726.34 |
| 1538697600000 | 721.11 |
| 1538956800000 | 719.1 |
| 1539043200000 | 715.04 |
| 1539129600000 | 693.87 |
| 1539216000000 | 680.47 |
| 1539302400000 | 685 |
| 1539561600000 | 686.89 |
| 1539648000000 | 703.51 |
| 1539734400000 | 700.66 |
| 1539820800000 | 689.86 |
| 1539907200000 | 684.09 |
| 1540166400000 | 681.69 |
| 1540252800000 | 676.45 |
| 1540339200000 | 654.68 |
| 1540425600000 | 665.1 |
| 1540512000000 | 655.99 |
| 1540771200000 | 653.32 |
| 1540857600000 | 666.3 |
| 1540944000000 | 671.88 |
| 1541030400000 | 685.36 |
| 1541116800000 | 684.1 |
| 1541376000000 | 685.37 |
| 1541462400000 | 689.33 |
| 1541548800000 | 700.07 |
| 1541635200000 | 697.27 |
| 1541721600000 | 688.55 |
| 1541980800000 | 676.27 |
| 1542067200000 | 675.87 |
| 1542153600000 | 670.51 |
| 1542240000000 | 678.41 |
| 1542326400000 | 679.81 |
| 1542585600000 | 666.44 |
| 1542672000000 | 655.56 |
| 1542758400000 | 663.08 |
| 1542931200000 | 662.75 |
| 1543190400000 | 672.24 |
| 1543276800000 | 667.95 |
| 1543363200000 | 682.78 |
| 1543449600000 | 681.2 |
| 1543536000000 | 684.88 |
| 1543795200000 | 692.3 |
| 1543881600000 | 667.13 |
| 1544054400000 | 666.68 |
| 1544140800000 | 652.15 |
| 1544400000000 | 650.14 |
| 1544486400000 | 648.65 |
| 1544572800000 | 653.38 |
| 1544659200000 | 645.98 |
| 1544745600000 | 636.79 |
| 1545004800000 | 621.18 |
| 1545091200000 | 621.62 |
| 1545177600000 | 611.25 |
| 1545264000000 | 600.84 |
| 1545350400000 | 588.11 |
| 1545609600000 | 574.6 |
| 1545868800000 | 605.17 |
| 1545955200000 | 605.05 |
| 1546214400000 | 610.42 |
| 1546387200000 | 609.89 |
| 1546473600000 | 599.67 |
| 1546560000000 | 619.97 |
| 1546819200000 | 629.96 |
| 1546905600000 | 639.32 |
| 1546992000000 | 644.77 |
| 1547078400000 | 648.57 |
| 1547164800000 | 649.19 |
| 1547424000000 | 645.12 |
| 1547510400000 | 650.41 |
| 1547596800000 | 653.81 |
| 1547683200000 | 659.74 |
| 1547769600000 | 668.49 |
| 1548115200000 | 658.1 |
| 1548201600000 | 657.07 |
| 1548288000000 | 661.26 |
| 1548374400000 | 669.42 |
| 1548633600000 | 667.17 |
| 1548720000000 | 666.39 |
| 1548806400000 | 673.47 |
| 1548892800000 | 678.46 |
| 1548979200000 | 680.79 |
| 1549238400000 | 686.34 |
| 1549324800000 | 689.02 |
| 1549411200000 | 687.88 |
| 1549497600000 | 683.78 |
| 1549584000000 | 684.54 |
| 1549843200000 | 688.09 |
| 1549929600000 | 695.73 |
| 1550016000000 | 698.04 |
| 1550102400000 | 697.88 |
| 1550188800000 | 705.15 |
| 1550534400000 | 706.53 |
| 1550620800000 | 708.32 |
| 1550707200000 | 705.95 |
| 1550793600000 | 711.74 |
| 1551052800000 | 711.75 |
| 1551139200000 | 707.92 |
| 1551225600000 | 709.13 |
| 1551312000000 | 707.01 |
| 1551398400000 | 712.5 |
| 1551657600000 | 707.3 |
| 1551744000000 | 705.26 |
| 1551830400000 | 695.76 |
| 1551916800000 | 690.35 |
| 1552003200000 | 688.81 |
| 1552262400000 | 699.28 |
| 1552348800000 | 701.05 |
| 1552435200000 | 704.07 |
| 1552521600000 | 702.28 |
| 1552608000000 | 703.54 |
| 1552867200000 | 707.07 |
| 1552953600000 | 704.56 |
| 1553040000000 | 699.64 |
| 1553126400000 | 710.02 |
| 1553212800000 | 690.71 |
| 1553472000000 | 691.77 |
| 1553558400000 | 697.99 |
| 1553644800000 | 695.6 |
| 1553731200000 | 701.23 |
| 1553817600000 | 704.47 |
| 1554076800000 | 712.87 |
| 1554163200000 | 712.19 |
| 1554249600000 | 715.52 |
| 1554336000000 | 716.88 |
| 1554422400000 | 722.44 |
| 1554681600000 | 722.29 |
| 1554768000000 | 715.22 |
| 1554854400000 | 722.26 |
| 1554940800000 | 722.9 |
| 1555027200000 | 727.38 |
| 1555286400000 | 725.71 |
| 1555372800000 | 725.23 |
| 1555459200000 | 718.95 |
| 1555545600000 | 719.76 |
| 1555977600000 | 727.52 |
| 1556064000000 | 728.81 |
| 1556150400000 | 723.26 |
| 1556236800000 | 729.6 |
| 1556496000000 | 729.86 |
| 1556582400000 | 729.66 |
| 1556668800000 | 722.55 |
| 1556755200000 | 723.23 |
| 1556841600000 | 733.18 |
| 1557100800000 | 731.93 |
| 1557187200000 | 718.91 |
| 1557273600000 | 717.21 |
| 1557360000000 | 716.07 |
| 1557446400000 | 718.14 |
| 1557705600000 | 697.66 |
| 1557792000000 | 705.35 |
| 1557878400000 | 708.31 |
| 1557964800000 | 713.56 |
| 1558051200000 | 706.43 |
| 1558310400000 | 700.65 |
| 1558396800000 | 709.3 |
| 1558483200000 | 704.92 |
| 1558569600000 | 693.51 |
| 1558656000000 | 696.97 |
| 1559001600000 | 692.1 |
| 1559088000000 | 686.41 |
| 1559174400000 | 686.62 |
| 1559260800000 | 679.99 |
| 1559520000000 | 682 |
| 1559606400000 | 698.6 |
| 1559692800000 | 702.5 |
| 1559779200000 | 704.03 |
| 1559865600000 | 708.81 |
| 1560124800000 | 712.27 |
| 1560211200000 | 710.69 |
| 1560297600000 | 710.8 |
| 1560384000000 | 715.55 |
| 1560470400000 | 711.09 |
| 1560729600000 | 712.57 |
| 1560816000000 | 719.52 |
| 1560902400000 | 722.92 |
| 1560988800000 | 727.32 |
| 1561075200000 | 722.52 |
| 1561334400000 | 715.42 |
| 1561420800000 | 710.81 |
| 1561507200000 | 709.1 |
| 1561593600000 | 718.58 |
| 1561680000000 | 727.24 |
| 1561939200000 | 730.51 |
| 1562025600000 | 728.61 |
| 1562112000000 | 734.7 |
| 1562284800000 | 735.66 |
| 1562544000000 | 729.61 |
| 1562630400000 | 730.51 |
| 1562716800000 | 730.83 |
| 1562803200000 | 729.38 |
| 1562889600000 | 735.45 |
| 1563148800000 | 733.26 |
| 1563235200000 | 732.95 |
| 1563321600000 | 727.98 |
| 1563408000000 | 730.15 |
| 1563494400000 | 726.84 |
| 1563753600000 | 726.17 |
| 1563840000000 | 732.53 |
| 1563926400000 | 741.53 |
| 1564012800000 | 735.15 |
| 1564099200000 | 741.56 |
| 1564358400000 | 737.68 |
| 1564444800000 | 741.85 |
| 1564531200000 | 735.43 |
| 1564617600000 | 724.15 |
| 1564704000000 | 717.2 |
| 1564963200000 | 696.55 |
| 1565049600000 | 704.84 |
| 1565136000000 | 705.99 |
| 1565222400000 | 719.87 |
| 1565308800000 | 711.73 |
| 1565568000000 | 702.08 |
| 1565654400000 | 709.72 |
| 1565740800000 | 688.89 |
| 1565827200000 | 687.42 |
| 1565913600000 | 700.2 |
| 1566172800000 | 706.84 |
| 1566259200000 | 701.67 |
| 1566345600000 | 707.45 |
| 1566432000000 | 707.11 |
| 1566518400000 | 688.14 |
| 1566777600000 | 693.94 |
| 1566864000000 | 687.48 |
| 1566950400000 | 693.29 |
| 1567036800000 | 703.39 |
| 1567123200000 | 704.09 |
| 1567468800000 | 696.36 |
| 1567555200000 | 704.12 |
| 1567641600000 | 714.84 |
| 1567728000000 | 714.05 |
| 1567987200000 | 718.77 |
| 1568073600000 | 723.58 |
| 1568160000000 | 733.07 |
| 1568246400000 | 732.9 |
| 1568332800000 | 732.92 |
| 1568592000000 | 735.6 |
| 1568678400000 | 734.34 |
| 1568764800000 | 731.44 |
| 1568851200000 | 729.12 |
| 1568937600000 | 727.13 |
| 1569196800000 | 727.38 |
| 1569283200000 | 718.68 |
| 1569369600000 | 725.07 |
| 1569456000000 | 720.28 |
| 1569542400000 | 715.02 |
| 1569801600000 | 718.24 |
| 1569888000000 | 706.08 |
| 1569974400000 | 696.36 |
| 1570060800000 | 701.39 |
| 1570147200000 | 708.57 |
| 1570406400000 | 706.38 |
| 1570492800000 | 693.69 |
| 1570579200000 | 698.51 |
| 1570665600000 | 701.56 |
| 1570752000000 | 712.93 |
| 1571011200000 | 710.56 |
| 1571097600000 | 717.22 |
| 1571184000000 | 716.2 |
| 1571270400000 | 721.42 |
| 1571356800000 | 719.39 |
| 1571616000000 | 724.75 |
| 1571702400000 | 723.54 |
| 1571788800000 | 725.21 |
| 1571875200000 | 725.77 |
| 1571961600000 | 728.79 |
| 1572220800000 | 733.46 |
| 1572307200000 | 735 |
| 1572393600000 | 734.19 |
| 1572480000000 | 729.57 |
| 1572566400000 | 740.57 |
| 1572825600000 | 744.43 |
| 1572912000000 | 744.52 |
| 1572998400000 | 741.65 |
| 1573084800000 | 743.78 |
| 1573171200000 | 746.22 |
| 1573430400000 | 745.66 |
| 1573516800000 | 745.33 |
| 1573603200000 | 743.77 |
| 1573689600000 | 745.23 |
| 1573776000000 | 749.73 |
| 1574035200000 | 748.88 |
| 1574121600000 | 749.86 |
| 1574208000000 | 747.94 |
| 1574294400000 | 744.1 |
| 1574380800000 | 746.37 |
| 1574640000000 | 756.43 |
| 1574726400000 | 759 |
| 1574812800000 | 762.64 |
| 1574985600000 | 757.37 |
| 1575244800000 | 749.78 |
| 1575331200000 | 746.25 |
| 1575417600000 | 750.84 |
| 1575504000000 | 751.32 |
| 1575590400000 | 757.89 |
| 1575849600000 | 755.02 |
| 1575936000000 | 754.21 |
| 1576022400000 | 754.58 |
| 1576108800000 | 760.4 |
| 1576195200000 | 757.73 |
| 1576454400000 | 762.79 |
| 1576540800000 | 764.6 |
| 1576627200000 | 765.79 |
| 1576713600000 | 769.01 |
| 1576800000000 | 772.45 |
| 1577059200000 | 772.47 |
| 1577145600000 | 773.13 |
| 1577404800000 | 772.16 |
| 1577664000000 | 769.27 |
| 1577750400000 | 771.78 |
| 1577923200000 | 772.63 |
| 1578009600000 | 770.26 |
| 1578268800000 | 771.36 |
| 1578355200000 | 770.14 |
| 1578441600000 | 771.94 |
| 1578528000000 | 774.43 |
| 1578614400000 | 771.92 |
| 1578873600000 | 777.52 |
| 1578960000000 | 780 |
| 1579046400000 | 782.06 |
| 1579132800000 | 790.64 |
| 1579219200000 | 789.66 |
| 1579564800000 | 785.34 |
| 1579651200000 | 784.84 |
| 1579737600000 | 786.16 |
| 1579824000000 | 777.82 |
| 1580083200000 | 767.72 |
| 1580169600000 | 774.9 |
| 1580256000000 | 772.37 |
| 1580342400000 | 772.44 |
| 1580428800000 | 757.95 |
| 1580688000000 | 764.3 |
| 1580774400000 | 775.37 |
| 1580860800000 | 783.91 |
| 1580947200000 | 782.02 |
| 1581033600000 | 774.54 |
| 1581292800000 | 778.76 |
| 1581379200000 | 783.75 |
| 1581465600000 | 788.55 |
| 1581552000000 | 789.56 |
| 1581638400000 | 789.94 |
| 1581984000000 | 788.19 |
| 1582070400000 | 790.45 |
| 1582156800000 | 792.81 |
| 1582243200000 | 784.42 |
| 1582502400000 | 761.6 |
| 1582588800000 | 736.11 |
| 1582675200000 | 725.94 |
| 1582761600000 | 699.34 |
| 1582848000000 | 689.72 |
| 1583107200000 | 710.47 |
| 1583193600000 | 694.48 |
| 1583280000000 | 716.94 |
| 1583366400000 | 692.51 |
| 1583452800000 | 677.72 |
| 1583712000000 | 616.04 |
| 1583798400000 | 639.39 |
| 1583884800000 | 599.63 |
| 1583971200000 | 537.75 |
| 1584057600000 | 577.36 |
| 1584316800000 | 498.24 |
| 1584403200000 | 522.24 |
| 1584489600000 | 474.4 |
| 1584576000000 | 494.47 |
| 1584662400000 | 474.28 |
| 1584921600000 | 462.62 |
| 1585008000000 | 509.21 |
| 1585094400000 | 523.71 |
| 1585180800000 | 554.84 |
| 1585267200000 | 536.51 |
| 1585526400000 | 547.2 |
| 1585612800000 | 539.96 |
| 1585699200000 | 509.06 |
| 1585785600000 | 512.84 |
| 1585872000000 | 499.69 |
| 1586131200000 | 540.35 |
| 1586217600000 | 544.74 |
| 1586304000000 | 569.85 |
| 1586390400000 | 589.85 |
| 1586822400000 | 587.27 |
| 1586908800000 | 566.09 |
| 1586995200000 | 564.24 |
| 1587081600000 | 587.23 |
| 1587340800000 | 578.09 |
| 1587427200000 | 562.32 |
| 1587513600000 | 571.49 |
| 1587600000000 | 575.9 |
| 1587686400000 | 584.7 |
| 1587945600000 | 605.89 |
| 1588032000000 | 611.98 |
| 1588118400000 | 636.4 |
| 1588204800000 | 617.97 |
| 1588291200000 | 597.11 |
| 1588550400000 | 598.92 |
| 1588636800000 | 605 |
| 1588723200000 | 601.13 |
| 1588809600000 | 611.99 |
| 1588896000000 | 630.18 |
| 1589155200000 | 626.28 |
| 1589241600000 | 606.57 |
| 1589328000000 | 587.15 |
| 1589414400000 | 592.73 |
| 1589500800000 | 598.23 |
| 1589760000000 | 629.74 |
| 1589846400000 | 621.51 |
| 1589932800000 | 635.63 |
| 1590019200000 | 635.5 |
| 1590105600000 | 637.84 |
| 1590451200000 | 655.54 |
| 1590537600000 | 671.36 |
| 1590624000000 | 662.19 |
| 1590710400000 | 662.4 |
| 1590969600000 | 670.47 |
| 1591056000000 | 676.62 |
| 1591142400000 | 692.83 |
| 1591228800000 | 692.24 |
| 1591315200000 | 713.33 |
| 1591574400000 | 728.84 |
| 1591660800000 | 713.3 |
| 1591747200000 | 697.72 |
| 1591833600000 | 650.53 |
| 1591920000000 | 663.96 |
| 1592179200000 | 675.54 |
| 1592265600000 | 688.8 |
| 1592352000000 | 681.59 |
| 1592438400000 | 680.91 |
| 1592524800000 | 677.37 |
| 1592784000000 | 680.63 |
| 1592870400000 | 682.82 |
| 1592956800000 | 658.73 |
| 1593043200000 | 668.01 |
| 1593129600000 | 652.44 |
| 1593388800000 | 666.84 |
| 1593475200000 | 675.79 |
| 1593561600000 | 673.52 |
| 1593648000000 | 676.29 |
| 1593993600000 | 683.55 |
| 1594080000000 | 671.54 |
| 1594166400000 | 677.45 |
| 1594252800000 | 666.9 |
| 1594339200000 | 676.31 |
| 1594598400000 | 667.45 |
| 1594684800000 | 677.69 |
| 1594771200000 | 698.78 |
| 1594857600000 | 695.37 |
| 1594944000000 | 697.44 |
| 1595203200000 | 696.61 |
| 1595289600000 | 705.57 |
| 1595376000000 | 709.66 |
| 1595462400000 | 708.8 |
| 1595548800000 | 701.5 |
| 1595808000000 | 707.5 |
| 1595894400000 | 700.8 |
| 1595980800000 | 716.02 |
| 1596067200000 | 713.34 |
| 1596153600000 | 710.27 |
| 1596412800000 | 719.94 |
| 1596499200000 | 723.86 |
| 1596585600000 | 733.5 |
| 1596672000000 | 732.09 |
| 1596758400000 | 737.65 |
| 1597017600000 | 742.64 |
| 1597104000000 | 740.62 |
| 1597190400000 | 743.97 |
| 1597276800000 | 743 |
| 1597363200000 | 742.47 |
| 1597622400000 | 744.34 |
| 1597708800000 | 739.5 |
| 1597795200000 | 737.63 |
| 1597881600000 | 734.48 |
| 1597968000000 | 731.52 |
| 1598227200000 | 741.25 |
| 1598313600000 | 741.8 |
| 1598400000000 | 739.71 |
| 1598486400000 | 743.2 |
| 1598572800000 | 749.27 |
| 1598832000000 | 742.58 |
| 1598918400000 | 750.26 |
| 1599004800000 | 758.73 |
| 1599091200000 | 735.43 |
| 1599177600000 | 730.93 |
| 1599523200000 | 715.65 |
| 1599609600000 | 725.36 |
| 1599696000000 | 715.9 |
| 1599782400000 | 714.43 |
| 1600041600000 | 730.98 |
| 1600128000000 | 732.3 |
| 1600214400000 | 737.05 |
| 1600300800000 | 733.05 |
| 1600387200000 | 726.99 |
| 1600646400000 | 709.82 |
| 1600732800000 | 715.87 |
| 1600819200000 | 698.37 |
| 1600905600000 | 697.57 |
| 1600992000000 | 708.39 |
| 1601251200000 | 723.35 |
| 1601337600000 | 719.24 |
| 1601424000000 | 722.41 |
| 1601510400000 | 731.99 |
| 1601596800000 | 735.52 |
| 1601856000000 | 752.54 |
| 1601942400000 | 749.04 |
| 1602028800000 | 763.73 |
| 1602115200000 | 773.31 |
| 1602201600000 | 776.48 |
| 1602460800000 | 780.45 |
| 1602547200000 | 775.25 |
| 1602633600000 | 771.33 |
| 1602720000000 | 776.44 |
| 1602806400000 | 773.87 |
| 1603065600000 | 765.57 |
| 1603152000000 | 768.48 |
| 1603238400000 | 763.12 |
| 1603324800000 | 773.42 |
| 1603411200000 | 778.97 |
| 1603670400000 | 761.69 |
| 1603756800000 | 754.83 |
| 1603843200000 | 733.61 |
| 1603929600000 | 741.82 |
| 1604016000000 | 734.14 |
| 1604275200000 | 747.5 |
| 1604361600000 | 765.04 |
| 1604448000000 | 768.12 |
| 1604534400000 | 788.21 |
| 1604620800000 | 784.8 |
| 1604880000000 | 806.83 |
| 1604966400000 | 814.12 |
| 1605052800000 | 815.56 |
| 1605139200000 | 803.67 |
| 1605225600000 | 819.77 |
| 1605484800000 | 836.61 |
| 1605571200000 | 839.51 |
| 1605657600000 | 830.4 |
| 1605744000000 | 837.95 |
| 1605830400000 | 837.59 |
| 1606089600000 | 851.79 |
| 1606176000000 | 865.5 |
| 1606262400000 | 861.92 |
| 1606435200000 | 864.94 |
| 1606694400000 | 852.96 |
| 1606780800000 | 861.48 |
| 1606867200000 | 861.15 |
| 1606953600000 | 868.14 |
| 1607040000000 | 884.89 |
| 1607299200000 | 882.75 |
| 1607385600000 | 889.62 |
| 1607472000000 | 884.2 |
| 1607558400000 | 891.42 |
| 1607644800000 | 887.74 |
| 1607904000000 | 884.82 |
| 1607990400000 | 902.62 |
| 1608076800000 | 901.18 |
| 1608163200000 | 910.37 |
| 1608249600000 | 908.93 |
| 1608508800000 | 908.16 |
| 1608595200000 | 914.33 |
| 1608681600000 | 920.05 |
| 1608768000000 | 919.66 |
| 1609113600000 | 914.38 |
| 1609200000000 | 903.78 |
| 1609286400000 | 912.45 |
| 1609372800000 | 912.74 |
| 1609718400000 | 898.16 |
| 1609804800000 | 911.78 |
| 1609891200000 | 938.59 |
| 1609977600000 | 955.39 |
| 1610064000000 | 955.54 |
| 1610323200000 | 957.1 |
| 1610409600000 | 970.94 |
| 1610496000000 | 964.62 |
| 1610582400000 | 975.26 |
| 1610668800000 | 962.98 |
| 1611014400000 | 972.3 |
| 1611100800000 | 978.85 |
| 1611187200000 | 972.66 |
| 1611273600000 | 976.24 |
| 1611532800000 | 972.55 |
| 1611619200000 | 962.81 |
| 1611705600000 | 939.28 |
| 1611792000000 | 947.52 |
| 1611878400000 | 929.9 |
| 1612137600000 | 948.56 |
| 1612224000000 | 962.74 |
| 1612310400000 | 966.08 |
| 1612396800000 | 981.37 |
| 1612483200000 | 991.85 |
| 1612742400000 | 1008.54 |
| 1612828800000 | 1012 |
| 1612915200000 | 1011.96 |
| 1613001600000 | 1015.95 |
| 1613088000000 | 1021.48 |
| 1613433600000 | 1018.47 |
| 1613520000000 | 1011.65 |
| 1613606400000 | 999.8 |
| 1613692800000 | 1018.21 |
| 1613952000000 | 1009.04 |
| 1614038400000 | 1006.66 |
| 1614124800000 | 1024.44 |
| 1614211200000 | 989.61 |
| 1614297600000 | 991.54 |
| 1614556800000 | 1019.93 |
| 1614643200000 | 1005.65 |
| 1614729600000 | 993.33 |
| 1614816000000 | 969.33 |
| 1614902400000 | 987.88 |
| 1615161600000 | 990.4 |
| 1615248000000 | 1002.81 |
| 1615334400000 | 1014.49 |
| 1615420800000 | 1034.01 |
| 1615507200000 | 1040.43 |
| 1615766400000 | 1050.45 |
| 1615852800000 | 1035.24 |
| 1615939200000 | 1041.43 |
| 1616025600000 | 1018.25 |
| 1616112000000 | 1023.02 |
| 1616371200000 | 1018.96 |
| 1616457600000 | 990.92 |
| 1616544000000 | 974.2 |
| 1616630400000 | 990.23 |
| 1616716800000 | 1005.4 |
| 1616976000000 | 985.45 |
| 1617062400000 | 997.97 |
| 1617148800000 | 1004.06 |
| 1617235200000 | 1019.94 |
| 1617667200000 | 1027.98 |
| 1617753600000 | 1018.33 |
| 1617840000000 | 1024.89 |
| 1617926400000 | 1027.54 |
| 1618185600000 | 1027.89 |
| 1618272000000 | 1027.88 |
| 1618358400000 | 1031.26 |
| 1618444800000 | 1038.82 |
| 1618531200000 | 1041.25 |
| 1618790400000 | 1031.29 |
| 1618876800000 | 1015.35 |
| 1618963200000 | 1034.1 |
| 1619049600000 | 1030.74 |
| 1619136000000 | 1047.77 |
| 1619395200000 | 1057.48 |
| 1619481600000 | 1058.75 |
| 1619568000000 | 1058.09 |
| 1619654400000 | 1057.34 |
| 1619740800000 | 1044.64 |
| 1620000000000 | 1046.82 |
| 1620086400000 | 1038.46 |
| 1620172800000 | 1037.17 |
| 1620259200000 | 1035.63 |
| 1620345600000 | 1049.46 |
| 1620604800000 | 1033.03 |
| 1620691200000 | 1027.82 |
| 1620777600000 | 996.46 |
| 1620864000000 | 1010.19 |
| 1620950400000 | 1032.54 |
| 1621209600000 | 1031.12 |
| 1621296000000 | 1024.14 |
| 1621382400000 | 1017.15 |
| 1621468800000 | 1025.75 |
| 1621555200000 | 1027.71 |
| 1621814400000 | 1034.53 |
| 1621900800000 | 1027.17 |
| 1621987200000 | 1039.57 |
| 1622073600000 | 1048.29 |
| 1622160000000 | 1048.35 |
| 1622505600000 | 1056.08 |
| 1622592000000 | 1053.68 |
| 1622678400000 | 1046.26 |
| 1622764800000 | 1050.74 |
| 1623024000000 | 1057.09 |
| 1623110400000 | 1065.59 |
| 1623196800000 | 1058.36 |
| 1623283200000 | 1056.98 |
| 1623369600000 | 1065.26 |
| 1623628800000 | 1059.54 |
| 1623715200000 | 1056.7 |
| 1623801600000 | 1053.43 |
| 1623888000000 | 1042.12 |
| 1623974400000 | 1025.23 |
| 1624233600000 | 1045.28 |
| 1624320000000 | 1047.61 |
| 1624406400000 | 1049.17 |
| 1624492800000 | 1058.93 |
| 1624579200000 | 1065.44 |
| 1624838400000 | 1058.98 |
| 1624924800000 | 1055.75 |
| 1625011200000 | 1055.23 |
| 1625097600000 | 1062.69 |
| 1625184000000 | 1059.66 |
| 1625529600000 | 1049.42 |
| 1625616000000 | 1046.11 |
| 1625702400000 | 1034.5 |
| 1625788800000 | 1056 |
| 1626048000000 | 1056.4 |
| 1626134400000 | 1040.18 |
| 1626220800000 | 1029.52 |
| 1626307200000 | 1024.79 |
| 1626393600000 | 1015.22 |
| 1626652800000 | 999.79 |
| 1626739200000 | 1025.77 |
| 1626825600000 | 1039.86 |
| 1626912000000 | 1031.46 |
| 1626998400000 | 1038.11 |
| 1627257600000 | 1039.77 |
| 1627344000000 | 1033.06 |
| 1627430400000 | 1042.86 |
| 1627516800000 | 1050.11 |
| 1627603200000 | 1046.67 |
| 1627862400000 | 1044.09 |
| 1627948800000 | 1049.75 |
| 1628035200000 | 1040.12 |
| 1628121600000 | 1051.77 |
| 1628208000000 | 1054.54 |
| 1628467200000 | 1051.32 |
| 1628553600000 | 1052.4 |
| 1628640000000 | 1058.36 |
| 1628726400000 | 1057.8 |
| 1628812800000 | 1054.24 |
| 1629072000000 | 1047.56 |
| 1629158400000 | 1036.81 |
| 1629244800000 | 1028.12 |
| 1629331200000 | 1018.83 |
| 1629417600000 | 1030.52 |
| 1629676800000 | 1043.37 |
| 1629763200000 | 1053.26 |
| 1629849600000 | 1059.59 |
| 1629936000000 | 1050.65 |
| 1630022400000 | 1070.49 |
| 1630281600000 | 1068.1 |
| 1630368000000 | 1068.4 |
| 1630454400000 | 1072.86 |
| 1630540800000 | 1081.07 |
| 1630627200000 | 1077.85 |
| 1630972800000 | 1068.76 |
| 1631059200000 | 1062.8 |
| 1631145600000 | 1061.06 |
| 1631232000000 | 1051.66 |
| 1631491200000 | 1055.86 |
| 1631577600000 | 1045.74 |
| 1631664000000 | 1055.83 |
| 1631750400000 | 1055.03 |
| 1631836800000 | 1052.05 |
| 1632096000000 | 1032.17 |
| 1632182400000 | 1032.23 |
| 1632268800000 | 1045.72 |
| 1632355200000 | 1061.84 |
| 1632441600000 | 1059.15 |
| 1632700800000 | 1065.99 |
| 1632787200000 | 1045.17 |
| 1632873600000 | 1044.26 |
| 1632960000000 | 1032.1 |
| 1633046400000 | 1046.34 |
| 1633305600000 | 1035.74 |
| 1633392000000 | 1041.44 |
| 1633478400000 | 1040.83 |
| 1633564800000 | 1054.21 |
| 1633651200000 | 1048.01 |
| 1633910400000 | 1042.58 |
| 1633996800000 | 1048.12 |
| 1634083200000 | 1053.14 |
| 1634169600000 | 1069.33 |
| 1634256000000 | 1069.14 |
| 1634515200000 | 1071.34 |
| 1634601600000 | 1075.74 |
| 1634688000000 | 1082.07 |
| 1634774400000 | 1085.58 |
| 1634860800000 | 1085.98 |
| 1635120000000 | 1091.47 |
| 1635206400000 | 1084.69 |
| 1635292800000 | 1067.93 |
| 1635379200000 | 1084.9 |
| 1635465600000 | 1083.34 |
| 1635724800000 | 1102.69 |
| 1635811200000 | 1102.02 |
| 1635897600000 | 1113 |
| 1635984000000 | 1110.67 |
| 1636070400000 | 1120.96 |
| 1636329600000 | 1124.17 |
| 1636416000000 | 1122.22 |
| 1636502400000 | 1107.69 |
| 1636588800000 | 1115.24 |
| 1636675200000 | 1120.55 |
| 1636934400000 | 1119.7 |
| 1637020800000 | 1122.36 |
| 1637107200000 | 1111.63 |
| 1637193600000 | 1105.42 |
| 1637280000000 | 1097.99 |
| 1637539200000 | 1092.25 |
| 1637625600000 | 1091.33 |
| 1637712000000 | 1093.73 |
| 1637884800000 | 1063.5 |
| 1638144000000 | 1065.77 |
| 1638230400000 | 1039.41 |
| 1638316800000 | 1018.08 |
| 1638403200000 | 1045.74 |
| 1638489600000 | 1029.45 |
| 1638748800000 | 1046.47 |
| 1638835200000 | 1069.76 |
| 1638921600000 | 1077.45 |
| 1639008000000 | 1059.02 |
| 1639094400000 | 1058.57 |
| 1639353600000 | 1047.86 |
| 1639440000000 | 1039.59 |
| 1639526400000 | 1053.58 |
| 1639612800000 | 1039.45 |
| 1639699200000 | 1041.54 |
| 1639958400000 | 1024.26 |
| 1640044800000 | 1053.53 |
| 1640131200000 | 1062.16 |
| 1640217600000 | 1069.87 |
| 1640563200000 | 1081.22 |
| 1640649600000 | 1077.56 |
| 1640736000000 | 1080 |
| 1640822400000 | 1079.85 |
| 1640908800000 | 1078.96 |
| 1641168000000 | 1082.06 |
| 1641254400000 | 1083.21 |
| 1641340800000 | 1053.14 |
| 1641427200000 | 1057.17 |
| 1641513600000 | 1049.76 |
| 1641772800000 | 1046.33 |
| 1641859200000 | 1057.45 |
| 1641945600000 | 1054.45 |
| 1642032000000 | 1045.14 |
| 1642118400000 | 1043.72 |
| 1642464000000 | 1019.2 |
| 1642550400000 | 1006.04 |
| 1642636800000 | 990.58 |
| 1642723200000 | 973.26 |
| 1642982400000 | 988.63 |
| 1643068800000 | 973.21 |
| 1643155200000 | 963.03 |
| 1643241600000 | 948.47 |
| 1643328000000 | 967.9 |
| 1643587200000 | 994.07 |
| 1643673600000 | 1004.91 |
| 1643760000000 | 1001.71 |
| 1643846400000 | 983.55 |
| 1643932800000 | 989.57 |
| 1644192000000 | 992.39 |
| 1644278400000 | 1005.84 |
| 1644364800000 | 1026.77 |
| 1644451200000 | 1012.05 |
| 1644537600000 | 998.79 |
| 1644796800000 | 992.09 |
| 1644883200000 | 1015.75 |
| 1644969600000 | 1018.77 |
| 1645056000000 | 994.68 |
| 1645142400000 | 986.88 |
| 1645488000000 | 972.66 |
| 1645574400000 | 953.3 |
| 1645660800000 | 972.5 |
| 1645747200000 | 997.57 |
| 1646006400000 | 997.91 |
| 1646092800000 | 979.23 |
| 1646179200000 | 1001.97 |
| 1646265600000 | 990.09 |
| 1646352000000 | 975.12 |
| 1646611200000 | 943.7 |
| 1646697600000 | 946.5 |
| 1646784000000 | 972.61 |
| 1646870400000 | 971.24 |
| 1646956800000 | 956.94 |
| 1647216000000 | 943.43 |
| 1647302400000 | 957.93 |
| 1647388800000 | 986 |
| 1647475200000 | 1000.68 |
| 1647561600000 | 1012.26 |
| 1647820800000 | 1007.58 |
| 1647907200000 | 1017.38 |
| 1647993600000 | 1002.15 |
| 1648080000000 | 1013.35 |
| 1648166400000 | 1016.16 |
| 1648425600000 | 1016.93 |
| 1648512000000 | 1039.59 |
| 1648598400000 | 1024.59 |
| 1648684800000 | 1011.97 |
| 1648771200000 | 1019.63 |
| 1649030400000 | 1021.45 |
| 1649116800000 | 1002.37 |
| 1649203200000 | 990.84 |
| 1649289600000 | 989.84 |
| 1649376000000 | 987.24 |
| 1649635200000 | 980.4 |
| 1649721600000 | 980.41 |
| 1649808000000 | 997.19 |
| 1649894400000 | 988.28 |
| 1650326400000 | 1003.02 |
| 1650412800000 | 1006.57 |
| 1650499200000 | 984.35 |
| 1650585600000 | 959.01 |
| 1650844800000 | 964.88 |
| 1650931200000 | 936.94 |
| 1651017600000 | 936.22 |
| 1651104000000 | 953.33 |
| 1651190400000 | 925.54 |
| 1651449600000 | 932.24 |
| 1651536000000 | 940.58 |
| 1651622400000 | 965.65 |
| 1651708800000 | 929.07 |
| 1651795200000 | 914.56 |
| 1652054400000 | 877.05 |
| 1652140800000 | 875.78 |
| 1652227200000 | 858.91 |
| 1652313600000 | 868.12 |
| 1652400000000 | 895.86 |
| 1652659200000 | 889.61 |
| 1652745600000 | 913.29 |
| 1652832000000 | 879.77 |
| 1652918400000 | 881.64 |
| 1653004800000 | 880.45 |
| 1653264000000 | 890.72 |
| 1653350400000 | 877.15 |
| 1653436800000 | 892.27 |
| 1653523200000 | 911.47 |
| 1653609600000 | 934.85 |
| 1653955200000 | 923.65 |
| 1654041600000 | 916.24 |
| 1654128000000 | 937.22 |
| 1654214400000 | 927.69 |
| 1654473600000 | 931.58 |
| 1654560000000 | 942.9 |
| 1654646400000 | 928.81 |
| 1654732800000 | 908.08 |
| 1654819200000 | 881.58 |
| 1655078400000 | 839.46 |
| 1655164800000 | 836.4 |
| 1655251200000 | 847.54 |
| 1655337600000 | 808.72 |
| 1655424000000 | 816.97 |
| 1655769600000 | 829.83 |
| 1655856000000 | 828.3 |
| 1655942400000 | 837.75 |
| 1656028800000 | 865.43 |
| 1656288000000 | 867.84 |
| 1656374400000 | 854.02 |
| 1656460800000 | 845.9 |
| 1656547200000 | 838.8 |
| 1656633600000 | 850.06 |
| 1656979200000 | 852.05 |
| 1657065600000 | 847.39 |
| 1657152000000 | 864.79 |
| 1657238400000 | 862.66 |
| 1657497600000 | 850.92 |
| 1657584000000 | 846.69 |
| 1657670400000 | 844.85 |
| 1657756800000 | 834.53 |
| 1657843200000 | 850.1 |
| 1658102400000 | 848.57 |
| 1658188800000 | 875.45 |
| 1658275200000 | 886.15 |
| 1658361600000 | 892.07 |
| 1658448000000 | 882.15 |
| 1658707200000 | 886.02 |
| 1658793600000 | 878.29 |
| 1658880000000 | 897.74 |
| 1658966400000 | 911.28 |
| 1659052800000 | 920.2 |
| 1659312000000 | 918 |
| 1659398400000 | 914.29 |
| 1659484800000 | 923.55 |
| 1659571200000 | 921.45 |
| 1659657600000 | 926.08 |
| 1659916800000 | 932.36 |
| 1660003200000 | 922.63 |
| 1660089600000 | 947.23 |
| 1660176000000 | 950.44 |
| 1660262400000 | 966.36 |
| 1660521600000 | 967.58 |
| 1660608000000 | 969.49 |
| 1660694400000 | 956.59 |
| 1660780800000 | 962.31 |
| 1660867200000 | 946.09 |
| 1661126400000 | 925.85 |
| 1661212800000 | 927.07 |
| 1661299200000 | 934.31 |
| 1661385600000 | 950.9 |
| 1661472000000 | 922.16 |
| 1661731200000 | 915.03 |
| 1661817600000 | 903.37 |
| 1661904000000 | 897.41 |
| 1661990400000 | 890.26 |
| 1662076800000 | 885.1 |
| 1662422400000 | 879.06 |
| 1662508800000 | 898.79 |
| 1662595200000 | 907.35 |
| 1662681600000 | 922.85 |
| 1662940800000 | 932.23 |
| 1663027200000 | 897.25 |
| 1663113600000 | 898.95 |
| 1663200000000 | 892.07 |
| 1663286400000 | 878.69 |
| 1663545600000 | 887.03 |
| 1663632000000 | 872.07 |
| 1663718400000 | 859.38 |
| 1663804800000 | 841.01 |
| 1663891200000 | 822.35 |
| 1664150400000 | 808.26 |
| 1664236800000 | 809.86 |
| 1664323200000 | 831.87 |
| 1664409600000 | 814.73 |
| 1664496000000 | 809.5 |
| 1664755200000 | 832.53 |
| 1664841600000 | 864.71 |
| 1664928000000 | 860.21 |
| 1665014400000 | 854.17 |
| 1665100800000 | 831.75 |
| 1665360000000 | 825.95 |
| 1665446400000 | 824.44 |
| 1665532800000 | 820.67 |
| 1665619200000 | 838.23 |
| 1665705600000 | 816.85 |
| 1665964800000 | 839.31 |
| 1666051200000 | 851.61 |
| 1666137600000 | 837.37 |
| 1666224000000 | 828.14 |
| 1666310400000 | 845.43 |
| 1666569600000 | 850.2 |
| 1666656000000 | 870.47 |
| 1666742400000 | 871.45 |
| 1666828800000 | 872.46 |
| 1666915200000 | 888.37 |
| 1667174400000 | 886.8 |
| 1667260800000 | 890.44 |
| 1667347200000 | 863.28 |
| 1667433600000 | 860.11 |
| 1667520000000 | 868.41 |
| 1667779200000 | 873.85 |
| 1667865600000 | 877.69 |
| 1667952000000 | 858.86 |
| 1668038400000 | 909.09 |
| 1668124800000 | 917.38 |
| 1668384000000 | 905.74 |
| 1668470400000 | 918.45 |
| 1668556800000 | 903.52 |
| 1668643200000 | 896.75 |
| 1668729600000 | 901.82 |
| 1668988800000 | 898.83 |
| 1669075200000 | 911.44 |
| 1669161600000 | 913.57 |
| 1669334400000 | 917.1 |
| 1669593600000 | 900.11 |
| 1669680000000 | 903.39 |
| 1669766400000 | 926.47 |
| 1669852800000 | 926.69 |
| 1669939200000 | 928.58 |
| 1670198400000 | 905.5 |
| 1670284800000 | 893.43 |
| 1670371200000 | 891.59 |
| 1670457600000 | 897.68 |
| 1670544000000 | 889.48 |
| 1670803200000 | 901.37 |
| 1670889600000 | 908.06 |
| 1670976000000 | 903.44 |
| 1671062400000 | 883.21 |
| 1671148800000 | 874.17 |
| 1671408000000 | 863.42 |
| 1671494400000 | 866.96 |
| 1671580800000 | 881.58 |
| 1671667200000 | 870.79 |
| 1671753600000 | 876.05 |
| 1672099200000 | 873.55 |
| 1672185600000 | 859.51 |
| 1672272000000 | 877.19 |
| 1672358400000 | 874.16 |
| 1672704000000 | 869.21 |
| 1672790400000 | 881.33 |
| 1672876800000 | 871.27 |
| 1672963200000 | 890.87 |
| 1673222400000 | 892.69 |
| 1673308800000 | 901.76 |
| 1673395200000 | 913.77 |
| 1673481600000 | 922.64 |
| 1673568000000 | 926.33 |
| 1673913600000 | 925.33 |
| 1674000000000 | 912.75 |
| 1674086400000 | 902.5 |
| 1674172800000 | 918.58 |
| 1674432000000 | 930.91 |
| 1674518400000 | 927.21 |
| 1674604800000 | 929.29 |
| 1674691200000 | 938.35 |
| 1674777600000 | 942.37 |
| 1675036800000 | 930.25 |
| 1675123200000 | 950.9 |
| 1675209600000 | 964.64 |
| 1675296000000 | 977.8 |
| 1675382400000 | 967.47 |
| 1675641600000 | 956.94 |
| 1675728000000 | 966.07 |
| 1675814400000 | 954.82 |
| 1675900800000 | 943.71 |
| 1675987200000 | 944.78 |
| 1676246400000 | 955.51 |
| 1676332800000 | 955.7 |
| 1676419200000 | 963.44 |
| 1676505600000 | 953.69 |
| 1676592000000 | 951.14 |
| 1676937600000 | 927.52 |
| 1677024000000 | 929.47 |
| 1677110400000 | 933.84 |
| 1677196800000 | 926.09 |
| 1677456000000 | 927.76 |
| 1677542400000 | 925.59 |
| 1677628800000 | 927.21 |
| 1677715200000 | 930.92 |
| 1677801600000 | 943.42 |
| 1678060800000 | 933.57 |
| 1678147200000 | 921.5 |
| 1678233600000 | 921.92 |
| 1678320000000 | 898.64 |
| 1678406400000 | 872.97 |
| 1678665600000 | 859.91 |
| 1678752000000 | 873.31 |
| 1678838400000 | 856.52 |
| 1678924800000 | 868.63 |
| 1679011200000 | 848.5 |
| 1679270400000 | 860.16 |
| 1679356800000 | 875.85 |
| 1679443200000 | 853.5 |
| 1679529600000 | 849.86 |
| 1679616000000 | 854.9 |
| 1679875200000 | 863.48 |
| 1679961600000 | 865.2 |
| 1680048000000 | 876.72 |
| 1680134400000 | 879.07 |
| 1680220800000 | 895.27 |
| 1680480000000 | 894.22 |
| 1680566400000 | 881.18 |
| 1680652800000 | 874.42 |
| 1680739200000 | 874.23 |
| 1681084800000 | 882.77 |
| 1681171200000 | 889.55 |
| 1681257600000 | 884.61 |
| 1681344000000 | 893.05 |
| 1681430400000 | 887.27 |
| 1681689600000 | 895.3 |
| 1681776000000 | 894.22 |
| 1681862400000 | 895.35 |
| 1681948800000 | 890.56 |
| 1682035200000 | 890.37 |
| 1682294400000 | 889.99 |
| 1682380800000 | 871.08 |
| 1682467200000 | 863.3 |
| 1682553600000 | 875.6 |
| 1682640000000 | 884.55 |
| 1682899200000 | 885.19 |
| 1682985600000 | 868.82 |
| 1683072000000 | 867.26 |
| 1683158400000 | 856.95 |
| 1683244800000 | 874.72 |
| 1683504000000 | 873.82 |
| 1683590400000 | 870.64 |
| 1683676800000 | 871.7 |
| 1683763200000 | 866.46 |
| 1683849600000 | 866.03 |
| 1684108800000 | 874.5 |
| 1684195200000 | 860.64 |
| 1684281600000 | 874.97 |
| 1684368000000 | 882.17 |
| 1684454400000 | 876.56 |
| 1684713600000 | 882.6 |
| 1684800000000 | 874.51 |
| 1684886400000 | 864.96 |
| 1684972800000 | 861.58 |
| 1685059200000 | 868.88 |
| 1685404800000 | 867.79 |
| 1685491200000 | 858.43 |
| 1685577600000 | 866.37 |
| 1685664000000 | 893.08 |
| 1685923200000 | 885.76 |
| 1686009600000 | 900.95 |
| 1686096000000 | 911.7 |
| 1686182400000 | 909.33 |
| 1686268800000 | 904.61 |
| 1686528000000 | 910.34 |
| 1686614400000 | 920.67 |
| 1686700800000 | 914.63 |
| 1686787200000 | 924.13 |
| 1686873600000 | 920.66 |
| 1687219200000 | 913.82 |
| 1687305600000 | 910 |
| 1687392000000 | 904.17 |
| 1687478400000 | 893.3 |
| 1687737600000 | 897.75 |
| 1687824000000 | 912.58 |
| 1687910400000 | 914.64 |
| 1687996800000 | 923.94 |
| 1688083200000 | 929.97 |
| 1688342400000 | 934.22 |
| 1688515200000 | 926.2 |
| 1688601600000 | 915.03 |
| 1688688000000 | 923.33 |
| 1688947200000 | 935.59 |
| 1689033600000 | 947.41 |
| 1689120000000 | 954.25 |
| 1689206400000 | 962.57 |
| 1689292800000 | 952.4 |
| 1689552000000 | 959.5 |
| 1689638400000 | 968.45 |
| 1689724800000 | 973.92 |
| 1689811200000 | 966.67 |
| 1689897600000 | 965.07 |
| 1690156800000 | 965.91 |
| 1690243200000 | 966.74 |
| 1690329600000 | 971.84 |
| 1690416000000 | 960.62 |
| 1690502400000 | 971.35 |
| 1690761600000 | 979.29 |
| 1690848000000 | 975.18 |
| 1690934400000 | 960.67 |
| 1691020800000 | 957.72 |
| 1691107200000 | 955.46 |
| 1691366400000 | 959.62 |
| 1691452800000 | 952.47 |
| 1691539200000 | 946.59 |
| 1691625600000 | 944.52 |
| 1691712000000 | 944.65 |
| 1691971200000 | 944.43 |
| 1692057600000 | 931.05 |
| 1692144000000 | 921.78 |
| 1692230400000 | 910.98 |
| 1692316800000 | 914.32 |
| 1692576000000 | 914.5 |
| 1692662400000 | 910.67 |
| 1692748800000 | 920.91 |
| 1692835200000 | 910.54 |
| 1692921600000 | 914.5 |
| 1693180800000 | 921.54 |
| 1693267200000 | 935.26 |
| 1693353600000 | 939.6 |
| 1693440000000 | 938.68 |
| 1693526400000 | 947.29 |
| 1693872000000 | 930.75 |
| 1693958400000 | 927.06 |
| 1694044800000 | 919.03 |
| 1694131200000 | 918.07 |
| 1694390400000 | 919.43 |
| 1694476800000 | 919.04 |
| 1694563200000 | 912.36 |
| 1694649600000 | 923.53 |
| 1694736000000 | 914.83 |
| 1694995200000 | 910.64 |
| 1695081600000 | 907.98 |
| 1695168000000 | 902.65 |
| 1695254400000 | 886.19 |
| 1695340800000 | 883.11 |
| 1695600000000 | 885.95 |
| 1695686400000 | 873.63 |
| 1695772800000 | 879.51 |
| 1695859200000 | 888.18 |
| 1695945600000 | 886.26 |
| 1696204800000 | 874.24 |
| 1696291200000 | 858.33 |
| 1696377600000 | 863.02 |
| 1696464000000 | 861.53 |
| 1696550400000 | 869.51 |
| 1696809600000 | 875.59 |
| 1696896000000 | 884.59 |
| 1696982400000 | 886.34 |
| 1697068800000 | 868.91 |
| 1697155200000 | 862.76 |
| 1697414400000 | 876.76 |
| 1697500800000 | 885.54 |
| 1697587200000 | 866.13 |
| 1697673600000 | 854.13 |
| 1697760000000 | 842.12 |
| 1698019200000 | 835.01 |
| 1698105600000 | 841.67 |
| 1698192000000 | 826.41 |
| 1698278400000 | 828.5 |
| 1698364800000 | 818.61 |
| 1698624000000 | 824.3 |
| 1698710400000 | 831.44 |
| 1698796800000 | 833.87 |
| 1698883200000 | 853.79 |
| 1698969600000 | 873.98 |
| 1699228800000 | 864.26 |
| 1699315200000 | 864.26 |
| 1699401600000 | 859.36 |
| 1699488000000 | 848.47 |
| 1699574400000 | 858.27 |
| 1699833600000 | 856.83 |
| 1699920000000 | 892.99 |
| 1700006400000 | 897.08 |
| 1700092800000 | 887.12 |
| 1700179200000 | 896.01 |
| 1700438400000 | 900.66 |
| 1700524800000 | 893.25 |
| 1700611200000 | 898.53 |
| 1700784000000 | 902.89 |
| 1701043200000 | 901.54 |
| 1701129600000 | 900.04 |
| 1701216000000 | 905.77 |
| 1701302400000 | 910.69 |
| 1701388800000 | 934.1 |
| 1701648000000 | 939.32 |
| 1701734400000 | 927.73 |
| 1701820800000 | 926.25 |
| 1701907200000 | 932.32 |
| 1701993600000 | 937.55 |
| 1702252800000 | 941.99 |
| 1702339200000 | 941.67 |
| 1702425600000 | 968.43 |
| 1702512000000 | 991.73 |
| 1702598400000 | 983.94 |
| 1702857600000 | 984.45 |
| 1702944000000 | 998.43 |
| 1703030400000 | 979.4 |
| 1703116800000 | 995.01 |
| 1703203200000 | 1000.32 |
| 1703548800000 | 1008.83 |
| 1703635200000 | 1011.16 |
| 1703721600000 | 1010.54 |
| 1703808000000 | 1000 |
| 1704153600000 | 992.78 |
| 1704240000000 | 969.85 |
| 1704326400000 | 969.35 |
| 1704412800000 | 971.46 |
| 1704672000000 | 987.11 |
| 1704758400000 | 980.4 |
| 1704844800000 | 982.38 |
| 1704931200000 | 977.83 |
| 1705017600000 | 975.14 |
| 1705363200000 | 967.37 |
| 1705449600000 | 959.48 |
| 1705536000000 | 964.91 |
| 1705622400000 | 974.65 |
| 1705881600000 | 987.66 |
| 1705968000000 | 985.2 |
| 1706054400000 | 978.29 |
| 1706140800000 | 984.94 |
| 1706227200000 | 986.85 |
| 1706486400000 | 999.35 |
| 1706572800000 | 994.43 |
| 1706659200000 | 974.33 |
| 1706745600000 | 986.08 |
| 1706832000000 | 985.59 |
| 1707091200000 | 973.4 |
| 1707177600000 | 981.07 |
| 1707264000000 | 982.75 |
| 1707350400000 | 992.66 |
| 1707436800000 | 1001.23 |
| 1707696000000 | 1011.52 |
| 1707782400000 | 984.13 |
| 1707868800000 | 1002.02 |
| 1707955200000 | 1018.47 |
| 1708041600000 | 1009.8 |
| 1708387200000 | 1000.64 |
| 1708473600000 | 997.33 |
| 1708560000000 | 1008.3 |
| 1708646400000 | 1010.42 |
| 1708905600000 | 1012.15 |
| 1708992000000 | 1020.19 |
| 1709078400000 | 1017.21 |
| 1709164800000 | 1025.53 |
| 1709251200000 | 1033.55 |
| 1709510400000 | 1035.07 |
| 1709596800000 | 1026.52 |
| 1709683200000 | 1033.89 |
| 1709769600000 | 1043.07 |
| 1709856000000 | 1040.95 |
| 1710115200000 | 1036.7 |
| 1710201600000 | 1038.68 |
| 1710288000000 | 1040.76 |
| 1710374400000 | 1025.2 |
| 1710460800000 | 1025.03 |
| 1710720000000 | 1023.66 |
| 1710806400000 | 1029.32 |
| 1710892800000 | 1045.33 |
| 1710979200000 | 1056.23 |
| 1711065600000 | 1046.51 |
| 1711324800000 | 1047.25 |
| 1711411200000 | 1046.1 |
| 1711497600000 | 1062.44 |
| 1711584000000 | 1066.29 |
| 1711929600000 | 1057.4 |
| 1712016000000 | 1042.62 |
| 1712102400000 | 1046.89 |
| 1712188800000 | 1035.54 |
| 1712275200000 | 1042.22 |
| 1712534400000 | 1047.41 |
| 1712620800000 | 1050.32 |
| 1712707200000 | 1028.42 |
| 1712793600000 | 1030.31 |
| 1712880000000 | 1011.09 |
| 1713139200000 | 997.13 |
| 1713225600000 | 992.27 |
| 1713312000000 | 985.18 |
| 1713398400000 | 983.27 |
| 1713484800000 | 983.97 |
| 1713744000000 | 993.76 |
| 1713830400000 | 1008.89 |
| 1713916800000 | 1008.74 |
| 1714003200000 | 1003.62 |
| 1714089600000 | 1010.32 |
| 1714348800000 | 1016.85 |
| 1714435200000 | 998.18 |
| 1714521600000 | 999.37 |
| 1714608000000 | 1011.88 |
| 1714694400000 | 1020.24 |
| 1714953600000 | 1034.02 |
| 1715040000000 | 1032.47 |
| 1715126400000 | 1029.38 |
| 1715212800000 | 1038.21 |
| 1715299200000 | 1035.4 |
| 1715558400000 | 1036.23 |
| 1715644800000 | 1046.16 |
| 1715731200000 | 1056.66 |
| 1715817600000 | 1049.25 |
| 1715904000000 | 1049.85 |
| 1716163200000 | 1052.46 |
| 1716249600000 | 1049.93 |
| 1716336000000 | 1042.98 |
| 1716422400000 | 1027.72 |
| 1716508800000 | 1037.87 |
| 1716854400000 | 1032.59 |
| 1716940800000 | 1020.41 |
| 1717027200000 | 1026.59 |
| 1717113600000 | 1033.62 |
| 1717372800000 | 1027.59 |
| 1717459200000 | 1017.33 |
| 1717545600000 | 1029.41 |
| 1717632000000 | 1025.61 |
| 1717718400000 | 1016.95 |
| 1717977600000 | 1020.12 |
| 1718064000000 | 1016.2 |
| 1718150400000 | 1028.88 |
| 1718236800000 | 1021.75 |
| 1718323200000 | 1009.09 |
| 1718582400000 | 1016.79 |
| 1718668800000 | 1019.02 |
| 1718841600000 | 1016.93 |
| 1718928000000 | 1019.01 |
| 1719187200000 | 1025.98 |
| 1719273600000 | 1018.22 |
| 1719360000000 | 1016.54 |
| 1719446400000 | 1020.96 |
| 1719532800000 | 1023.97 |
| 1719792000000 | 1014.67 |
| 1719878400000 | 1016.97 |
| 1719964800000 | 1018.9 |
| 1720137600000 | 1014.03 |
| 1720396800000 | 1017.7 |
| 1720483200000 | 1013.26 |
| 1720569600000 | 1023.38 |
| 1720656000000 | 1048.13 |
| 1720742400000 | 1058.94 |
| 1721001600000 | 1067.69 |
| 1721088000000 | 1095.86 |
| 1721174400000 | 1084.18 |
| 1721260800000 | 1069.63 |
| 1721347200000 | 1063.9 |
| 1721606400000 | 1076.7 |
| 1721692800000 | 1080.1 |
| 1721779200000 | 1060.39 |
| 1721865600000 | 1069.51 |
| 1721952000000 | 1087.04 |
| 1722211200000 | 1083.58 |
| 1722297600000 | 1086.49 |
| 1722384000000 | 1091.65 |
| 1722470400000 | 1069.39 |
| 1722556800000 | 1040.88 |
| 1722816000000 | 1011.38 |
| 1722902400000 | 1021.62 |
| 1722988800000 | 1011.04 |
| 1723075200000 | 1034.05 |
| 1723161600000 | 1034.91 |
| 1723420800000 | 1027.57 |
| 1723507200000 | 1043.17 |
| 1723593600000 | 1041.52 |
| 1723680000000 | 1060.8 |
| 1723766400000 | 1063.34 |
| 1724025600000 | 1074.34 |
| 1724112000000 | 1065.1199 |
| 1724198400000 | 1077.48 |
| 1724284800000 | 1070.44 |
| 1724371200000 | 1095.22 |
| 1724630400000 | 1093.92 |
| 1724716800000 | 1090.53 |
| 1724803200000 | 1085 |
| 1724889600000 | 1090.42 |
| 1724976000000 | 1096.82 |
| 1725321600000 | 1070.39 |
| 1725408000000 | 1068.76 |
| 1725494400000 | 1062.7 |
| 1725580800000 | 1046.57 |
| 1725840000000 | 1052.3599 |
| 1725926400000 | 1050.69 |
| 1726012800000 | 1055.74 |
| 1726099200000 | 1065.06 |
| 1726185600000 | 1084.04 |
| 1726444800000 | 1090.55 |
| 1726531200000 | 1096.38 |
| 1726617600000 | 1096.72 |
| 1726704000000 | 1115.4 |
| 1726790400000 | 1106.93 |
| 1727049600000 | 1109.65 |
| 1727136000000 | 1111.78 |
| 1727222400000 | 1100.67 |
| 1727308800000 | 1110.1199 |
| 1727395200000 | 1114.57 |
| 1727654400000 | 1115.92 |
| 1727740800000 | 1104.53 |
| 1727827200000 | 1103.68 |
| 1727913600000 | 1098.08 |
| 1728000000000 | 1110.09 |
| 1728259200000 | 1100.7 |
| 1728345600000 | 1103.07 |
| 1728432000000 | 1108.64 |
| 1728518400000 | 1103.84 |
| 1728604800000 | 1121.41 |
| 1728864000000 | 1127.3 |
| 1728950400000 | 1125.92 |
| 1729036800000 | 1136.66 |
| 1729123200000 | 1135.22 |
| 1729209600000 | 1137 |
| 1729468800000 | 1123.93 |
| 1729555200000 | 1118.83 |
| 1729641600000 | 1112.17 |
| 1729728000000 | 1115.49 |
| 1729814400000 | 1109.08 |
| 1730073600000 | 1121.5 |
| 1730160000000 | 1120.04 |
| 1730246400000 | 1119.6199 |
| 1730332800000 | 1105.74 |
| 1730419200000 | 1108.14 |
| 1730678400000 | 1111.25 |
| 1730764800000 | 1127.51 |
| 1730851200000 | 1170.88 |
| 1730937600000 | 1172.95 |
| 1731024000000 | 1180.5 |
| 1731283200000 | 1193.71 |
| 1731369600000 | 1181.26 |
| 1731456000000 | 1175.09 |
| 1731542400000 | 1162.49 |
| 1731628800000 | 1149.6 |
| 1731888000000 | 1153.53 |
| 1731974400000 | 1158.59 |
| 1732060800000 | 1166 |
| 1732147200000 | 1182.26 |
| 1732233600000 | 1199.6199 |
| 1732492800000 | 1215.63 |
| 1732579200000 | 1209.21 |
| 1732665600000 | 1209.32 |
| 1732838400000 | 1211.63 |
| 1733097600000 | 1209.4 |
| 1733184000000 | 1205.57 |
| 1733270400000 | 1210.45 |
| 1733356800000 | 1199.31 |
| 1733443200000 | 1202.09 |
| 1733702400000 | 1192.8699 |
| 1733788800000 | 1184.18 |
| 1733875200000 | 1190.97 |
| 1733961600000 | 1182.88 |
| 1734048000000 | 1176.65 |
| 1734307200000 | 1179.4 |
| 1734393600000 | 1167.01 |
| 1734480000000 | 1120.73 |
| 1734566400000 | 1117.35 |
| 1734652800000 | 1131.56 |
| 1734912000000 | 1131.01 |
| 1734998400000 | 1140.44 |
| 1735171200000 | 1144.7 |
| 1735257600000 | 1131.3599 |
| 1735516800000 | 1121.35 |
| 1735603200000 | 1121.41 |
| 1735776000000 | 1121.32 |
| 1735862400000 | 1136.33 |
| 1736121600000 | 1138.4 |
| 1736208000000 | 1129.5 |
| 1736294400000 | 1128.76 |
| 1736467200000 | 1109.91 |
| 1736726400000 | 1117.06 |
| 1736812800000 | 1129.06 |
| 1736899200000 | 1146.19 |
| 1736985600000 | 1153.41 |
| 1737072000000 | 1158.49 |
| 1737417600000 | 1175.48 |
| 1737504000000 | 1170.7 |
| 1737590400000 | 1174.84 |
| 1737676800000 | 1173.42 |
| 1737936000000 | 1165.47 |
| 1738022400000 | 1168.93 |
| 1738108800000 | 1164.24 |
| 1738195200000 | 1176.76 |
| 1738281600000 | 1167.15 |
| 1738540800000 | 1154.78 |
| 1738627200000 | 1163.49 |
| 1738713600000 | 1171.45 |
| 1738800000000 | 1169.93 |
| 1738886400000 | 1159.75 |
| 1739145600000 | 1161.6199 |
| 1739232000000 | 1155.68 |
| 1739318400000 | 1148.29 |
| 1739404800000 | 1165 |
| 1739491200000 | 1166.02 |
| 1739836800000 | 1172.82 |
| 1739923200000 | 1167.49 |
| 1740009600000 | 1155.71 |
| 1740096000000 | 1126.6199 |
| 1740355200000 | 1123.17 |
| 1740441600000 | 1118.69 |
| 1740528000000 | 1119.22 |
| 1740614400000 | 1104.63 |
| 1740700800000 | 1116.99 |
| 1740960000000 | 1093.18 |
| 1741046400000 | 1077.89 |
| 1741132800000 | 1090.97 |
| 1741219200000 | 1070.29 |
| 1741305600000 | 1076.89 |
| 1741564800000 | 1048.08 |
| 1741651200000 | 1044.01 |
| 1741737600000 | 1044.43 |
| 1741824000000 | 1026.63 |
| 1741910400000 | 1052.85 |
| 1742169600000 | 1068.35 |
| 1742256000000 | 1058.28 |
| 1742342400000 | 1072.95 |
| 1742428800000 | 1067.14 |
| 1742515200000 | 1063.8599 |
| 1742774400000 | 1090.15 |
| 1742860800000 | 1086.92 |
| 1742947200000 | 1078.28 |
| 1743033600000 | 1070.1 |
| 1743120000000 | 1050.38 |
| 1743379200000 | 1050.8 |
| 1743465600000 | 1054.58 |
| 1743552000000 | 1070.44 |
| 1743638400000 | 1001.55 |
| 1743724800000 | 950.38 |
| 1743984000000 | 940.97 |
| 1744070400000 | 918.11 |
| 1744156800000 | 1003.14 |
| 1744243200000 | 961.7 |
| 1744329600000 | 975.69 |
| 1744588800000 | 987.03 |
| 1744675200000 | 986.49 |
| 1744761600000 | 974.07 |
| 1744848000000 | 982.46 |
| 1745193600000 | 960.08 |
| 1745280000000 | 986.3 |
| 1745366400000 | 1000.19 |
| 1745452800000 | 1021 |
| 1745539200000 | 1020.84 |
| 1745798400000 | 1025.6199 |
| 1745884800000 | 1031.68 |
| 1745971200000 | 1028.18 |
| 1746057600000 | 1030.54 |
| 1746144000000 | 1053.41 |
| 1746403200000 | 1048.77 |
| 1746489600000 | 1041.01 |
| 1746576000000 | 1046.03 |
| 1746662400000 | 1063.16 |
| 1746748800000 | 1061.7 |
| 1747008000000 | 1098.27 |
| 1747094400000 | 1104.6099 |
| 1747180800000 | 1098.66 |
| 1747267200000 | 1101.91 |
| 1747353600000 | 1112.34 |
| 1747612800000 | 1109.88 |
| 1747699200000 | 1107.42 |
| 1747785600000 | 1078.02 |
| 1747872000000 | 1076.94 |
| 1747958400000 | 1072.68 |
| 1748304000000 | 1095.9 |
| 1748390400000 | 1085.85 |
| 1748476800000 | 1088.3599 |
| 1748563200000 | 1086.1099 |
| 1748822400000 | 1085.79 |
| 1748908800000 | 1098.54 |
| 1748995200000 | 1097.24 |
| 1749081600000 | 1095.57 |
| 1749168000000 | 1107.59 |
| 1749427200000 | 1108.84 |
| 1749513600000 | 1112.52 |
| 1749600000000 | 1108.07 |
| 1749686400000 | 1106.31 |
| 1749772800000 | 1088.13 |
| 1750032000000 | 1100.48 |
| 1750118400000 | 1089.78 |
| 1750204800000 | 1093.3699 |
| 1750377600000 | 1093.21 |
| 1750636800000 | 1102.47 |
| 1750723200000 | 1115.74 |
| 1750809600000 | 1106 |
| 1750896000000 | 1120.41 |
| 1750982400000 | 1122.82 |
| 1751241600000 | 1125.53 |
| 1751328000000 | 1137.44 |
| 1751414400000 | 1148.44 |
| 1751500800000 | 1156.26 |
| 1751846400000 | 1142.76 |
| 1751932800000 | 1148.3699 |
| 1752019200000 | 1156.73 |
| 1752105600000 | 1162.26 |
| 1752192000000 | 1150.42 |
| 1752451200000 | 1153.9 |
| 1752537600000 | 1135.08 |
| 1752624000000 | 1142.8699 |
| 1752710400000 | 1156.47 |
| 1752796800000 | 1154.8699 |
| 1753056000000 | 1148.69 |
| 1753142400000 | 1163.3699 |
| 1753228800000 | 1175.81 |
| 1753315200000 | 1165.82 |
| 1753401600000 | 1172.49 |
| 1753660800000 | 1168.46 |
| 1753747200000 | 1164.31 |
| 1753833600000 | 1158.26 |
| 1753920000000 | 1146.57 |
| 1754006400000 | 1128.8599 |
| 1754265600000 | 1146.22 |
| 1754352000000 | 1146.22 |
| 1754438400000 | 1142.72 |
| 1754524800000 | 1140.08 |
| 1754611200000 | 1138.66 |
| 1754870400000 | 1134.07 |
| 1754956800000 | 1161.2 |
| 1755043200000 | 1183.8 |
| 1755129600000 | 1170.25 |
| 1755216000000 | 1166.18 |
| 1755475200000 | 1168.7 |
| 1755561600000 | 1166.34 |
| 1755648000000 | 1162.14 |
| 1755734400000 | 1161.44 |
| 1755820800000 | 1196.84 |
| 1756080000000 | 1187.92 |
| 1756166400000 | 1191.97 |
| 1756252800000 | 1199.71 |
| 1756339200000 | 1202.1099 |
| 1756425600000 | 1197.31 |
| 1756771200000 | 1190.47 |
| 1756857600000 | 1188.8599 |
| 1756944000000 | 1202.81 |
| 1757030400000 | 1210.53 |
| 1757289600000 | 1211.51 |
| 1757376000000 | 1204.05 |
| 1757462400000 | 1201.55 |
| 1757548800000 | 1223.08 |
| 1757635200000 | 1211.49 |
| 1757894400000 | 1212.74 |
| 1757980800000 | 1210.94 |
| 1758067200000 | 1210.99 |
| 1758153600000 | 1229.38 |
| 1758240000000 | 1221.97 |
| 1758499200000 | 1223.3 |
| 1758585600000 | 1220.29 |
| 1758672000000 | 1211.3599 |
| 1758758400000 | 1199.47 |
| 1758844800000 | 1211.01 |
| 1759104000000 | 1211.89 |
| 1759190400000 | 1211.32 |
| 1759276800000 | 1214.52 |
| 1759363200000 | 1220.98 |
| 1759449600000 | 1226.1099 |
| 1759708800000 | 1227.33 |
| 1759795200000 | 1214.15 |
| 1759881600000 | 1224.33 |
| 1759968000000 | 1214.94 |
| 1760054400000 | 1177.99 |
| 1760313600000 | 1201.64 |
| 1760400000000 | 1213.54 |
| 1760486400000 | 1219.08 |
| 1760572800000 | 1203.15 |
| 1760659200000 | 1203.3 |
| 1760918400000 | 1219.31 |
| 1761004800000 | 1223.04 |
| 1761091200000 | 1208.6099 |
| 1761177600000 | 1222.85 |
| 1761264000000 | 1230.77 |
| 1761523200000 | 1236.7 |
| 1761609600000 | 1226 |
| 1761696000000 | 1216.57 |
| 1761782400000 | 1207.3699 |
| 1761868800000 | 1216.63 |
| 1762128000000 | 1213.5 |
| 1762214400000 | 1196.84 |
| 1762300800000 | 1209.38 |
| 1762387200000 | 1193.01 |
| 1762473600000 | 1205.3599 |
| 1762732800000 | 1215.8599 |
| 1762819200000 | 1218.1099 |
| 1762905600000 | 1218.48 |
| 1762992000000 | 1192.09 |
| 1763078400000 | 1189.22 |
| 1763337600000 | 1166.92 |
| 1763424000000 | 1169.44 |
| 1763510400000 | 1168.5 |
| 1763596800000 | 1148.72 |
| 1763683200000 | 1176.77 |
| 1763942400000 | 1191.34 |
| 1764028800000 | 1215.19 |
| 1764115200000 | 1224.18 |
| 1764288000000 | 1231.3599 |
| STOXX US 2000 | STOXX US All Cap | |
|---|---|---|
| 2018 | -10.526833753267 | -6.9944369593024 |
| 2019 | 26.320687024328 | 28.691616061452 |
| 2020 | 18.112926281663 | 19.5678358269 |
| 2021 | 18.135351231612 | 23.548955761549 |
| 2022 | -19.590422926512 | -21.293738306597 |
| 2023 | 15.012603022267 | 24.49465063036 |
| 2024 | 12.549675588539 | 22.232904796286 |
| 2025 | 10.670260872265 | 19.559919043441 |
Methodology
The components of the STOXX US All Cap Index starting universe are selected if they belong to the smallest 2000 components in terms of full market capitalization in USD at the last trading day of April. The index is reviewed on an annual basis after the close on the third Friday in June.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1362042488 | SXUSC2P | .SXUSC2P | |
| Gross Return EUR | CH1362042504 | SXUSC2GR | .SXUSC2GR | |
| Net Return EUR | CH1362042496 | SXUSC2R | .SXUSC2R | |
| Gross Return USD | CH1362042470 | SXUSC2GV | .SXUSC2GV | |
| Net Return USD | CH1362042462 | SXUSC2V | .SXUSC2V | |
| Price USD | CH1362042454 | SXUSC2L | SXUSC2L INDEX | .SXUSC2L |
Quick Facts
| Weighting | Free-Float Market Capitalization |
| Cap Factor | na |
| No. of components | 2000 |
| Review frequency | Annually |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 15:30:00 22:15:00 |
| Base value/base date | 1000 as of Dec. 29, 2023 |
| History | Available since 20 June 1997 |
| Inception date | July. 31, 2024 |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| WARNER BROS. DISCOVERY | Media | USA | 0.608% |
| SEAGATE TECHNOLOGY HOLDINGS | Technology | USA | 0.595% |
| Western Digital Corp. | Technology | USA | 0.570% |
| INSMED | Healthcare | USA | 0.438% |
| SOFI TECHNOLOGIES | Financial Services | USA | 0.389% |
| COMFORT SYS.USA | Construction and Materials | USA | 0.373% |
| PURE STORAGE CL.A | Technology | USA | 0.353% |
| CREDO TECHNOLOGY GROUP HOLDING | Technology | USA | 0.352% |
| Hewlett Packard Enterprise | Technology | USA | 0.351% |
| INTERACTIVE BROKERS GROUP A | Financial Services | USA | 0.343% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.