Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Global 1800 Insurance
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global 1800 Insurance | 2,307.1 | 2,132.7 | 28.1 | 18.2 | 133.3 | 1.9 | 6.2 | 0.1 | 4.6 |
| STOXX Global 1800 | 71,658.2 | 65,705.5 | 36.5 | 11.2 | 3,284.0 | 1.0 | 5.0 | 0.0 | 2.7 |
Supersector weighting (top 10)
| Insurance | 100.0 |
|---|
Country weighting
| USA | 44.4 |
|---|---|
| Germany | 10.7 |
| Japan | 8.1 |
| Switzerland | 8.0 |
| Canada | 7.8 |
| UK | 4.5 |
| France | 3.9 |
| Hong Kong | 3.8 |
| Australia | 2.9 |
| Italy | 1.7 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global 1800 Insurance | -3.7 | 3.5 | 16.6 | 57.9 | 130.0 | N/A | N/A | 16.9 | 16.7 | 18.4 |
| STOXX Global 1800 | 0.9 | -2.9 | 6.7 | 47.6 | 86.2 | N/A | N/A | 6.8 | 14.1 | 13.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 Insurance | N/A | N/A | 14.6 | 12.7 | 13.7 | N/A | N/A | 0.9 | 1.0 | 1.1 |
| STOXX Global 1800 | N/A | N/A | 16.8 | 14.0 | 14.1 | N/A | N/A | 0.2 | 0.7 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 Insurance | 0.5 | 0.6 | 0.6 | 0.6 | 0.7 | 8.3 | 16.9 | 13.8 | 11.5 | 11.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 Insurance | 0.6 | 0.5 | 0.5 | 0.6 | 0.6 | -7.0 | 0.7 | 0.6 | 0.1 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of June 30, 2025
SUPERSECTOR INDICES
STOXX Global 1800 Insurance
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global 1800 Insurance | 15.5 | 13.1 | 15.2 | 13.1 | 2.2 | 2.6 | 1.4 | 0.5 |
| STOXX Global 1800 | 25.2 | 21.0 | 23.4 | 20.7 | 3.3 | 1.5 | 2.4 | 5.2 |
Performance and annual returns
| STOXX Global 1800 Insurance | |
|---|---|
| 694137600000 | 100 |
| 694224000000 | 100 |
| 694310400000 | 100.62 |
| 694396800000 | 100.58 |
| 694656000000 | 102.06 |
| 694742400000 | 101.48 |
| 694828800000 | 100.02 |
| 694915200000 | 100.95 |
| 695001600000 | 102.03 |
| 695260800000 | 101.45 |
| 695347200000 | 102.67 |
| 695433600000 | 104.36 |
| 695520000000 | 104.98 |
| 695606400000 | 104.21 |
| 695865600000 | 103.8 |
| 695952000000 | 103.3 |
| 696038400000 | 103.63 |
| 696124800000 | 103.56 |
| 696211200000 | 102.84 |
| 696470400000 | 103.49 |
| 696556800000 | 102.89 |
| 696643200000 | 102.65 |
| 696729600000 | 103.26 |
| 696816000000 | 102.52 |
| 697075200000 | 103.31 |
| 697161600000 | 102.16 |
| 697248000000 | 102.81 |
| 697334400000 | 102.17 |
| 697420800000 | 102.32 |
| 697680000000 | 100.38 |
| 697766400000 | 100.85 |
| 697852800000 | 101.51 |
| 697939200000 | 101.59 |
| 698025600000 | 101.14 |
| 698284800000 | 100.93 |
| 698371200000 | 101.64 |
| 698457600000 | 100.99 |
| 698544000000 | 101.27 |
| 698630400000 | 101.38 |
| 698889600000 | 101.62 |
| 698976000000 | 100.86 |
| 699062400000 | 101.93 |
| 699148800000 | 101.92 |
| 699235200000 | 101.13 |
| 699494400000 | 101.5 |
| 699580800000 | 101.73 |
| 699667200000 | 102.31 |
| 699753600000 | 101.29 |
| 699840000000 | 101.18 |
| 700099200000 | 100.62 |
| 700185600000 | 100.53 |
| 700272000000 | 99.33 |
| 700358400000 | 98.76 |
| 700444800000 | 98.11 |
| 700704000000 | 98.11 |
| 700790400000 | 97.33 |
| 700876800000 | 97.46 |
| 700963200000 | 98.42 |
| 701049600000 | 99.02 |
| 701308800000 | 98.14 |
| 701395200000 | 97.51 |
| 701481600000 | 97.04 |
| 701568000000 | 97.43 |
| 701654400000 | 96.31 |
| 701913600000 | 96.77 |
| 702000000000 | 96.76 |
| 702086400000 | 95.94 |
| 702172800000 | 94.98 |
| 702259200000 | 94.18 |
| 702518400000 | 94.56 |
| 702604800000 | 93.89 |
| 702691200000 | 91.9 |
| 702777600000 | 92.4 |
| 702864000000 | 95.56 |
| 703123200000 | 95.96 |
| 703209600000 | 96.56 |
| 703296000000 | 98.69 |
| 703382400000 | 97.75 |
| 703468800000 | 97.63 |
| 703728000000 | 98.54 |
| 703814400000 | 98.23 |
| 703900800000 | 97.72 |
| 703987200000 | 98.33 |
| 704073600000 | 97.82 |
| 704332800000 | 98.11 |
| 704419200000 | 97.49 |
| 704505600000 | 97.77 |
| 704592000000 | 97.57 |
| 704678400000 | 96.88 |
| 704937600000 | 96.9 |
| 705024000000 | 97.07 |
| 705110400000 | 97.6 |
| 705196800000 | 98.41 |
| 705283200000 | 98.81 |
| 705542400000 | 99.07 |
| 705628800000 | 98.56 |
| 705715200000 | 98.65 |
| 705801600000 | 97.81 |
| 705888000000 | 97.87 |
| 706147200000 | 98 |
| 706233600000 | 98.61 |
| 706320000000 | 98.97 |
| 706406400000 | 99.35 |
| 706492800000 | 100.1 |
| 706752000000 | 100.51 |
| 706838400000 | 99.08 |
| 706924800000 | 99.25 |
| 707011200000 | 98.93 |
| 707097600000 | 98.9 |
| 707356800000 | 99.37 |
| 707443200000 | 99.35 |
| 707529600000 | 99.28 |
| 707616000000 | 98.97 |
| 707702400000 | 98.17 |
| 707961600000 | 98.13 |
| 708048000000 | 97.66 |
| 708134400000 | 97.89 |
| 708220800000 | 96.95 |
| 708307200000 | 96.83 |
| 708566400000 | 96.09 |
| 708652800000 | 96.01 |
| 708739200000 | 95.71 |
| 708825600000 | 94.87 |
| 708912000000 | 95.05 |
| 709171200000 | 94.68 |
| 709257600000 | 94.9 |
| 709344000000 | 95.19 |
| 709430400000 | 95.03 |
| 709516800000 | 95.11 |
| 709776000000 | 94.02 |
| 709862400000 | 94.6 |
| 709948800000 | 94.2 |
| 710035200000 | 95 |
| 710121600000 | 94.61 |
| 710380800000 | 94.22 |
| 710467200000 | 93.31 |
| 710553600000 | 93.06 |
| 710640000000 | 94.53 |
| 710726400000 | 94.57 |
| 710985600000 | 93.6 |
| 711072000000 | 93.96 |
| 711158400000 | 93.71 |
| 711244800000 | 94.39 |
| 711331200000 | 92.09 |
| 711590400000 | 90.78 |
| 711676800000 | 90.74 |
| 711763200000 | 90.32 |
| 711849600000 | 90.21 |
| 711936000000 | 89.47 |
| 712195200000 | 88.89 |
| 712281600000 | 88.96 |
| 712368000000 | 89.53 |
| 712454400000 | 90.17 |
| 712540800000 | 90.37 |
| 712800000000 | 89.96 |
| 712886400000 | 90 |
| 712972800000 | 89.98 |
| 713059200000 | 90.22 |
| 713145600000 | 89.45 |
| 713404800000 | 88.63 |
| 713491200000 | 88.06 |
| 713577600000 | 87.69 |
| 713664000000 | 87.26 |
| 713750400000 | 88.34 |
| 714009600000 | 88.25 |
| 714096000000 | 87.63 |
| 714182400000 | 87.34 |
| 714268800000 | 87.57 |
| 714355200000 | 89.19 |
| 714614400000 | 86.67 |
| 714700800000 | 85.7 |
| 714787200000 | 85.42 |
| 714873600000 | 86.91 |
| 714960000000 | 87.78 |
| 715219200000 | 88 |
| 715305600000 | 87.04 |
| 715392000000 | 86.37 |
| 715478400000 | 88.23 |
| 715564800000 | 88.67 |
| 715824000000 | 88 |
| 715910400000 | 87.22 |
| 715996800000 | 88.05 |
| 716083200000 | 87.97 |
| 716169600000 | 88.6 |
| 716428800000 | 92.84 |
| 716515200000 | 91.57 |
| 716601600000 | 93.53 |
| 716688000000 | 91.61 |
| 716774400000 | 95.61 |
| 717033600000 | 93.86 |
| 717120000000 | 95.82 |
| 717206400000 | 94.82 |
| 717292800000 | 97.07 |
| 717379200000 | 96.64 |
| 717638400000 | 93.95 |
| 717724800000 | 93.04 |
| 717811200000 | 92.9 |
| 717897600000 | 92.89 |
| 717984000000 | 93.61 |
| 718243200000 | 89.91 |
| 718329600000 | 91.89 |
| 718416000000 | 92.81 |
| 718502400000 | 94.64 |
| 718588800000 | 95.72 |
| 718848000000 | 96.74 |
| 718934400000 | 96.04 |
| 719020800000 | 95.86 |
| 719107200000 | 94.97 |
| 719193600000 | 96.5 |
| 719452800000 | 96.41 |
| 719539200000 | 99.16 |
| 719625600000 | 98.22 |
| 719712000000 | 99.68 |
| 719798400000 | 101.17 |
| 720057600000 | 101.65 |
| 720144000000 | 101.14 |
| 720230400000 | 101.25 |
| 720316800000 | 101.22 |
| 720403200000 | 101.02 |
| 720662400000 | 102.25 |
| 720748800000 | 102.15 |
| 720835200000 | 102.36 |
| 720921600000 | 102.18 |
| 721008000000 | 102.25 |
| 721267200000 | 102.74 |
| 721353600000 | 103.74 |
| 721440000000 | 103.79 |
| 721526400000 | 103.48 |
| 721612800000 | 103.49 |
| 721872000000 | 103.72 |
| 721958400000 | 103.79 |
| 722044800000 | 104.52 |
| 722131200000 | 103.97 |
| 722217600000 | 103.96 |
| 722476800000 | 104.89 |
| 722563200000 | 104.98 |
| 722649600000 | 104.74 |
| 722736000000 | 104.62 |
| 722822400000 | 106.12 |
| 723081600000 | 106.17 |
| 723168000000 | 105.51 |
| 723254400000 | 104.91 |
| 723340800000 | 104.93 |
| 723427200000 | 105.59 |
| 723686400000 | 105.57 |
| 723772800000 | 105.48 |
| 723859200000 | 105.2 |
| 723945600000 | 105.43 |
| 724032000000 | 105.58 |
| 724291200000 | 104.9 |
| 724377600000 | 105.08 |
| 724464000000 | 104.18 |
| 724550400000 | 106.36 |
| 724636800000 | 108.12 |
| 724896000000 | 109.23 |
| 724982400000 | 110.36 |
| 725068800000 | 110.77 |
| 725155200000 | 110.84 |
| 725241600000 | 110.67 |
| 725500800000 | 110.04 |
| 725587200000 | 111.3 |
| 725673600000 | 110.79 |
| 725760000000 | 110.48 |
| 725846400000 | 110.48 |
| 726105600000 | 110.86 |
| 726192000000 | 110.59 |
| 726278400000 | 110.93 |
| 726364800000 | 110.72 |
| 726451200000 | 110.38 |
| 726710400000 | 109.21 |
| 726796800000 | 109.78 |
| 726883200000 | 109.63 |
| 726969600000 | 110.49 |
| 727056000000 | 111.87 |
| 727315200000 | 111.63 |
| 727401600000 | 111.34 |
| 727488000000 | 111.16 |
| 727574400000 | 111.62 |
| 727660800000 | 110.77 |
| 727920000000 | 109.97 |
| 728006400000 | 110.74 |
| 728092800000 | 111.15 |
| 728179200000 | 112.1 |
| 728265600000 | 113.52 |
| 728524800000 | 115.29 |
| 728611200000 | 115.96 |
| 728697600000 | 118.22 |
| 728784000000 | 119.49 |
| 728870400000 | 119.88 |
| 729129600000 | 119.56 |
| 729216000000 | 118.77 |
| 729302400000 | 118.64 |
| 729388800000 | 118.75 |
| 729475200000 | 117.92 |
| 729734400000 | 119.02 |
| 729820800000 | 116.24 |
| 729907200000 | 116.09 |
| 729993600000 | 116.71 |
| 730080000000 | 117.01 |
| 730339200000 | 116.23 |
| 730425600000 | 115.45 |
| 730512000000 | 115.57 |
| 730598400000 | 117.33 |
| 730684800000 | 119.03 |
| 730944000000 | 120.62 |
| 731030400000 | 120.49 |
| 731116800000 | 121.39 |
| 731203200000 | 120.93 |
| 731289600000 | 121.89 |
| 731548800000 | 123.48 |
| 731635200000 | 123.6 |
| 731721600000 | 123.9 |
| 731808000000 | 123.59 |
| 731894400000 | 122.64 |
| 732153600000 | 122.37 |
| 732240000000 | 122.53 |
| 732326400000 | 121.61 |
| 732412800000 | 123.08 |
| 732499200000 | 123.5 |
| 732758400000 | 121.9 |
| 732844800000 | 120.99 |
| 732931200000 | 121.25 |
| 733017600000 | 121.96 |
| 733104000000 | 122.01 |
| 733363200000 | 122.45 |
| 733449600000 | 121.43 |
| 733536000000 | 121.64 |
| 733622400000 | 121.06 |
| 733708800000 | 121.62 |
| 733968000000 | 121.56 |
| 734054400000 | 122.37 |
| 734140800000 | 123.98 |
| 734227200000 | 124.4 |
| 734313600000 | 124.02 |
| 734572800000 | 124.06 |
| 734659200000 | 125.32 |
| 734745600000 | 125.15 |
| 734832000000 | 125.75 |
| 734918400000 | 125.92 |
| 735177600000 | 125.54 |
| 735264000000 | 124.92 |
| 735350400000 | 123.66 |
| 735436800000 | 123.59 |
| 735523200000 | 123.17 |
| 735782400000 | 121.35 |
| 735868800000 | 122.38 |
| 735955200000 | 121.8 |
| 736041600000 | 121.93 |
| 736128000000 | 122.4 |
| 736387200000 | 122.81 |
| 736473600000 | 123.04 |
| 736560000000 | 123.15 |
| 736646400000 | 122.57 |
| 736732800000 | 122.7 |
| 736992000000 | 123.39 |
| 737078400000 | 123.45 |
| 737164800000 | 123.04 |
| 737251200000 | 123.18 |
| 737337600000 | 122.36 |
| 737596800000 | 121.82 |
| 737683200000 | 122 |
| 737769600000 | 123.17 |
| 737856000000 | 122.84 |
| 737942400000 | 122.88 |
| 738201600000 | 123.66 |
| 738288000000 | 123.88 |
| 738374400000 | 125.5 |
| 738460800000 | 125.37 |
| 738547200000 | 124.23 |
| 738806400000 | 123.9 |
| 738892800000 | 123.81 |
| 738979200000 | 124.44 |
| 739065600000 | 124.87 |
| 739152000000 | 125.66 |
| 739411200000 | 124.85 |
| 739497600000 | 124.71 |
| 739584000000 | 125.93 |
| 739670400000 | 125.99 |
| 739756800000 | 126.09 |
| 740016000000 | 126.61 |
| 740102400000 | 125.85 |
| 740188800000 | 125.83 |
| 740275200000 | 126.03 |
| 740361600000 | 126.73 |
| 740620800000 | 126.71 |
| 740707200000 | 128.23 |
| 740793600000 | 128.32 |
| 740880000000 | 129.64 |
| 740966400000 | 130.23 |
| 741225600000 | 130.89 |
| 741312000000 | 129.92 |
| 741398400000 | 130.33 |
| 741484800000 | 130.4 |
| 741571200000 | 129.74 |
| 741830400000 | 129.88 |
| 741916800000 | 129.78 |
| 742003200000 | 130.75 |
| 742089600000 | 132.63 |
| 742176000000 | 133.67 |
| 742435200000 | 134.63 |
| 742521600000 | 134.93 |
| 742608000000 | 135.69 |
| 742694400000 | 136.85 |
| 742780800000 | 136.37 |
| 743040000000 | 136.03 |
| 743126400000 | 135.48 |
| 743212800000 | 134.59 |
| 743299200000 | 135.21 |
| 743385600000 | 135.17 |
| 743644800000 | 135.67 |
| 743731200000 | 136.33 |
| 743817600000 | 135.45 |
| 743904000000 | 138.41 |
| 743990400000 | 141 |
| 744249600000 | 141.28 |
| 744336000000 | 140.82 |
| 744422400000 | 141.25 |
| 744508800000 | 141.99 |
| 744595200000 | 141.56 |
| 744854400000 | 143.46 |
| 744940800000 | 143.84 |
| 745027200000 | 146.04 |
| 745113600000 | 145.24 |
| 745200000000 | 145.63 |
| 745459200000 | 145.27 |
| 745545600000 | 145.32 |
| 745632000000 | 144.98 |
| 745718400000 | 144.21 |
| 745804800000 | 143.23 |
| 746064000000 | 143.38 |
| 746150400000 | 143.28 |
| 746236800000 | 143.98 |
| 746323200000 | 143.86 |
| 746409600000 | 144.28 |
| 746668800000 | 145.1 |
| 746755200000 | 145.38 |
| 746841600000 | 144.47 |
| 746928000000 | 143.34 |
| 747014400000 | 143.11 |
| 747273600000 | 141.63 |
| 747360000000 | 141.44 |
| 747446400000 | 140.43 |
| 747532800000 | 140.2 |
| 747619200000 | 139.84 |
| 747878400000 | 140.08 |
| 747964800000 | 140.71 |
| 748051200000 | 139.64 |
| 748137600000 | 139.29 |
| 748224000000 | 140.31 |
| 748483200000 | 140.27 |
| 748569600000 | 140.49 |
| 748656000000 | 139.65 |
| 748742400000 | 140.24 |
| 748828800000 | 139.42 |
| 749088000000 | 140.22 |
| 749174400000 | 140.04 |
| 749260800000 | 139.25 |
| 749347200000 | 140.27 |
| 749433600000 | 140.73 |
| 749692800000 | 141.11 |
| 749779200000 | 142.2 |
| 749865600000 | 142.9 |
| 749952000000 | 143.32 |
| 750038400000 | 143.9 |
| 750297600000 | 142.26 |
| 750384000000 | 141.19 |
| 750470400000 | 141.1 |
| 750556800000 | 141.22 |
| 750643200000 | 142.45 |
| 750902400000 | 143.3 |
| 750988800000 | 143.14 |
| 751075200000 | 143.32 |
| 751161600000 | 144.69 |
| 751248000000 | 145.58 |
| 751507200000 | 146.34 |
| 751593600000 | 144.79 |
| 751680000000 | 143.62 |
| 751766400000 | 143.77 |
| 751852800000 | 145.11 |
| 752112000000 | 145.03 |
| 752198400000 | 144.83 |
| 752284800000 | 143.25 |
| 752371200000 | 142.06 |
| 752457600000 | 140.33 |
| 752716800000 | 140.43 |
| 752803200000 | 140.75 |
| 752889600000 | 140.53 |
| 752976000000 | 140.56 |
| 753062400000 | 140.57 |
| 753321600000 | 140.37 |
| 753408000000 | 140.54 |
| 753494400000 | 140.2 |
| 753580800000 | 141.05 |
| 753667200000 | 140.5 |
| 753926400000 | 137.26 |
| 754012800000 | 137.12 |
| 754099200000 | 137.15 |
| 754185600000 | 137.8 |
| 754272000000 | 137.92 |
| 754531200000 | 137.09 |
| 754617600000 | 137.69 |
| 754704000000 | 140.2 |
| 754790400000 | 140.76 |
| 754876800000 | 140.94 |
| 755136000000 | 140.63 |
| 755222400000 | 141.13 |
| 755308800000 | 140.99 |
| 755395200000 | 141.94 |
| 755481600000 | 141.1 |
| 755740800000 | 142.05 |
| 755827200000 | 140.99 |
| 755913600000 | 140.65 |
| 756000000000 | 141.28 |
| 756086400000 | 141.67 |
| 756345600000 | 141.32 |
| 756432000000 | 140.81 |
| 756518400000 | 141.06 |
| 756604800000 | 140.95 |
| 756691200000 | 140.41 |
| 756950400000 | 140.44 |
| 757036800000 | 140.52 |
| 757123200000 | 141.12 |
| 757209600000 | 141.83 |
| 757296000000 | 142.34 |
| 757555200000 | 142.08 |
| 757641600000 | 141.78 |
| 757728000000 | 141.04 |
| 757814400000 | 141.48 |
| 757900800000 | 141.19 |
| 758160000000 | 141.89 |
| 758246400000 | 141.29 |
| 758332800000 | 140.28 |
| 758419200000 | 140.06 |
| 758505600000 | 141.07 |
| 758764800000 | 140.68 |
| 758851200000 | 140.53 |
| 758937600000 | 141.48 |
| 759024000000 | 141.5 |
| 759110400000 | 141.91 |
| 759369600000 | 140.99 |
| 759456000000 | 141.35 |
| 759542400000 | 142.15 |
| 759628800000 | 142.13 |
| 759715200000 | 143.07 |
| 759974400000 | 145.41 |
| 760060800000 | 145.64 |
| 760147200000 | 145.29 |
| 760233600000 | 144.21 |
| 760320000000 | 143.49 |
| 760579200000 | 141.7 |
| 760665600000 | 142.89 |
| 760752000000 | 142.1 |
| 760838400000 | 141.3 |
| 760924800000 | 141 |
| 761184000000 | 140.91 |
| 761270400000 | 141.26 |
| 761356800000 | 141.15 |
| 761443200000 | 140.78 |
| 761529600000 | 139.82 |
| 761788800000 | 139.12 |
| 761875200000 | 138.28 |
| 761961600000 | 138.77 |
| 762048000000 | 136.83 |
| 762134400000 | 136.45 |
| 762393600000 | 136.79 |
| 762480000000 | 135.64 |
| 762566400000 | 133.4 |
| 762652800000 | 133.27 |
| 762739200000 | 134.34 |
| 762998400000 | 134.78 |
| 763084800000 | 134.29 |
| 763171200000 | 132.8 |
| 763257600000 | 131.83 |
| 763344000000 | 131.36 |
| 763603200000 | 132.63 |
| 763689600000 | 134 |
| 763776000000 | 134.3 |
| 763862400000 | 134.32 |
| 763948800000 | 134.03 |
| 764208000000 | 132.63 |
| 764294400000 | 132.17 |
| 764380800000 | 131.31 |
| 764467200000 | 130.55 |
| 764553600000 | 129.94 |
| 764812800000 | 131.73 |
| 764899200000 | 132.01 |
| 764985600000 | 130.98 |
| 765072000000 | 131.28 |
| 765158400000 | 132.45 |
| 765417600000 | 131.86 |
| 765504000000 | 133.08 |
| 765590400000 | 134.13 |
| 765676800000 | 135.1 |
| 765763200000 | 135.3 |
| 766022400000 | 136.97 |
| 766108800000 | 137.39 |
| 766195200000 | 136.08 |
| 766281600000 | 136.26 |
| 766368000000 | 137.48 |
| 766627200000 | 137.31 |
| 766713600000 | 135.71 |
| 766800000000 | 134.53 |
| 766886400000 | 133.95 |
| 766972800000 | 134.93 |
| 767232000000 | 134.37 |
| 767318400000 | 135.11 |
| 767404800000 | 135.66 |
| 767491200000 | 135.05 |
| 767577600000 | 134.33 |
| 767836800000 | 134.38 |
| 767923200000 | 133.84 |
| 768009600000 | 134.01 |
| 768096000000 | 134.73 |
| 768182400000 | 135.76 |
| 768441600000 | 134.39 |
| 768528000000 | 135.94 |
| 768614400000 | 136.28 |
| 768700800000 | 136.08 |
| 768787200000 | 136.66 |
| 769046400000 | 136.83 |
| 769132800000 | 137.62 |
| 769219200000 | 137.81 |
| 769305600000 | 136.91 |
| 769392000000 | 135.87 |
| 769651200000 | 135.36 |
| 769737600000 | 134.98 |
| 769824000000 | 133.58 |
| 769910400000 | 132.78 |
| 769996800000 | 132.52 |
| 770256000000 | 132.85 |
| 770342400000 | 132.73 |
| 770428800000 | 133.31 |
| 770515200000 | 133.49 |
| 770601600000 | 134.42 |
| 770860800000 | 134.81 |
| 770947200000 | 135.3 |
| 771033600000 | 136.11 |
| 771120000000 | 135.75 |
| 771206400000 | 135.73 |
| 771465600000 | 133.99 |
| 771552000000 | 133.2 |
| 771638400000 | 132.62 |
| 771724800000 | 131.83 |
| 771811200000 | 130.1 |
| 772070400000 | 127 |
| 772156800000 | 126.6 |
| 772243200000 | 127.13 |
| 772329600000 | 128.5 |
| 772416000000 | 126.21 |
| 772675200000 | 125.62 |
| 772761600000 | 126.15 |
| 772848000000 | 126.97 |
| 772934400000 | 126.18 |
| 773020800000 | 126.74 |
| 773280000000 | 127.22 |
| 773366400000 | 126.7 |
| 773452800000 | 126.52 |
| 773539200000 | 126.33 |
| 773625600000 | 125.98 |
| 773884800000 | 124.98 |
| 773971200000 | 123.78 |
| 774057600000 | 124.91 |
| 774144000000 | 126.91 |
| 774230400000 | 128.03 |
| 774489600000 | 128.34 |
| 774576000000 | 129.98 |
| 774662400000 | 130.05 |
| 774748800000 | 131.26 |
| 774835200000 | 131.88 |
| 775094400000 | 131.17 |
| 775180800000 | 130.85 |
| 775267200000 | 129.45 |
| 775353600000 | 129.66 |
| 775440000000 | 130.34 |
| 775699200000 | 130.27 |
| 775785600000 | 130.89 |
| 775872000000 | 131.23 |
| 775958400000 | 131.09 |
| 776044800000 | 130.59 |
| 776304000000 | 130.26 |
| 776390400000 | 129.61 |
| 776476800000 | 128.19 |
| 776563200000 | 128.54 |
| 776649600000 | 126.36 |
| 776908800000 | 125.94 |
| 776995200000 | 126.81 |
| 777081600000 | 127.11 |
| 777168000000 | 126.84 |
| 777254400000 | 126.32 |
| 777513600000 | 125.76 |
| 777600000000 | 126.17 |
| 777686400000 | 127.3 |
| 777772800000 | 127.37 |
| 777859200000 | 129.91 |
| 778118400000 | 130.63 |
| 778204800000 | 130.92 |
| 778291200000 | 131.01 |
| 778377600000 | 130.28 |
| 778464000000 | 129.48 |
| 778723200000 | 128.7 |
| 778809600000 | 127.8 |
| 778896000000 | 127.68 |
| 778982400000 | 127.5 |
| 779068800000 | 126.53 |
| 779328000000 | 126.59 |
| 779414400000 | 126.37 |
| 779500800000 | 125.66 |
| 779587200000 | 126.84 |
| 779673600000 | 126.44 |
| 779932800000 | 125.81 |
| 780019200000 | 125.36 |
| 780105600000 | 125.37 |
| 780192000000 | 124.99 |
| 780278400000 | 125.46 |
| 780537600000 | 125.33 |
| 780624000000 | 124.68 |
| 780710400000 | 125.71 |
| 780796800000 | 124.75 |
| 780883200000 | 124.43 |
| 781142400000 | 123.22 |
| 781228800000 | 122.71 |
| 781315200000 | 121.21 |
| 781401600000 | 121.48 |
| 781488000000 | 121.9 |
| 781747200000 | 122.96 |
| 781833600000 | 123.79 |
| 781920000000 | 124 |
| 782006400000 | 124.38 |
| 782092800000 | 124.43 |
| 782352000000 | 123.46 |
| 782438400000 | 123.13 |
| 782524800000 | 122.85 |
| 782611200000 | 122.87 |
| 782697600000 | 121.84 |
| 782956800000 | 121.26 |
| 783043200000 | 120.28 |
| 783129600000 | 120.22 |
| 783216000000 | 120.69 |
| 783302400000 | 122.75 |
| 783561600000 | 123.57 |
| 783648000000 | 123.33 |
| 783734400000 | 123.66 |
| 783820800000 | 124.47 |
| 783907200000 | 124.5 |
| 784166400000 | 123.94 |
| 784252800000 | 123.7 |
| 784339200000 | 124.91 |
| 784425600000 | 124.98 |
| 784512000000 | 124.84 |
| 784771200000 | 125.84 |
| 784857600000 | 126.5 |
| 784944000000 | 126.37 |
| 785030400000 | 125.93 |
| 785116800000 | 125.96 |
| 785376000000 | 125.45 |
| 785462400000 | 123.39 |
| 785548800000 | 122.51 |
| 785635200000 | 123.19 |
| 785721600000 | 123.37 |
| 785980800000 | 124.56 |
| 786067200000 | 124.79 |
| 786153600000 | 125 |
| 786240000000 | 124.73 |
| 786326400000 | 125.49 |
| 786585600000 | 126.09 |
| 786672000000 | 125.76 |
| 786758400000 | 125.31 |
| 786844800000 | 124.87 |
| 786931200000 | 124.18 |
| 787190400000 | 123.29 |
| 787276800000 | 123.05 |
| 787363200000 | 124.42 |
| 787449600000 | 125.31 |
| 787536000000 | 125.96 |
| 787795200000 | 126.22 |
| 787881600000 | 126.76 |
| 787968000000 | 127.63 |
| 788054400000 | 127.71 |
| 788140800000 | 128.02 |
| 788400000000 | 128.34 |
| 788486400000 | 128.54 |
| 788572800000 | 128.74 |
| 788659200000 | 126.56 |
| 788745600000 | 126.65 |
| 789004800000 | 126.49 |
| 789091200000 | 126.29 |
| 789177600000 | 126.14 |
| 789264000000 | 125.43 |
| 789350400000 | 125.96 |
| 789609600000 | 125.04 |
| 789696000000 | 124.67 |
| 789782400000 | 124.93 |
| 789868800000 | 124.93 |
| 789955200000 | 125.71 |
| 790214400000 | 127.35 |
| 790300800000 | 126.37 |
| 790387200000 | 125.51 |
| 790473600000 | 124.29 |
| 790560000000 | 122.93 |
| 790819200000 | 121.42 |
| 790905600000 | 121.16 |
| 790992000000 | 121.25 |
| 791078400000 | 121.6 |
| 791164800000 | 122.02 |
| 791424000000 | 122 |
| 791510400000 | 123.08 |
| 791596800000 | 123.69 |
| 791683200000 | 123.09 |
| 791769600000 | 124.93 |
| 792028800000 | 125.93 |
| 792115200000 | 126.34 |
| 792201600000 | 126.34 |
| 792288000000 | 126.96 |
| 792374400000 | 126.66 |
| 792633600000 | 126.22 |
| 792720000000 | 125.98 |
| 792806400000 | 126.15 |
| 792892800000 | 124.8 |
| 792979200000 | 124.15 |
| 793238400000 | 123.14 |
| 793324800000 | 122.93 |
| 793411200000 | 122.52 |
| 793497600000 | 123.63 |
| 793584000000 | 123.4 |
| 793843200000 | 122.06 |
| 793929600000 | 122.93 |
| 794016000000 | 122.94 |
| 794102400000 | 123.09 |
| 794188800000 | 122.12 |
| 794448000000 | 121.4 |
| 794534400000 | 120.89 |
| 794620800000 | 120.04 |
| 794707200000 | 120.29 |
| 794793600000 | 121.65 |
| 795052800000 | 121.18 |
| 795139200000 | 122.22 |
| 795225600000 | 121.64 |
| 795312000000 | 121.97 |
| 795398400000 | 122.54 |
| 795657600000 | 123.26 |
| 795744000000 | 123.72 |
| 795830400000 | 123.22 |
| 795916800000 | 122.23 |
| 796003200000 | 122.81 |
| 796262400000 | 123.37 |
| 796348800000 | 123.3 |
| 796435200000 | 122.97 |
| 796521600000 | 124.06 |
| 796608000000 | 122.41 |
| 796867200000 | 121.58 |
| 796953600000 | 123.16 |
| 797040000000 | 123.71 |
| 797126400000 | 124.21 |
| 797212800000 | 123.92 |
| 797472000000 | 125.67 |
| 797558400000 | 124.94 |
| 797644800000 | 124.87 |
| 797731200000 | 124.8 |
| 797817600000 | 124.86 |
| 798076800000 | 124.32 |
| 798163200000 | 123.51 |
| 798249600000 | 124.49 |
| 798336000000 | 125.11 |
| 798422400000 | 125.39 |
| 798681600000 | 125.14 |
| 798768000000 | 125.97 |
| 798854400000 | 125.77 |
| 798940800000 | 127 |
| 799027200000 | 126.95 |
| 799286400000 | 127.7 |
| 799372800000 | 127.92 |
| 799459200000 | 128.32 |
| 799545600000 | 129.08 |
| 799632000000 | 129.29 |
| 799891200000 | 129.61 |
| 799977600000 | 130.39 |
| 800064000000 | 131.19 |
| 800150400000 | 132.9 |
| 800236800000 | 133.41 |
| 800496000000 | 133.1 |
| 800582400000 | 133.61 |
| 800668800000 | 133.82 |
| 800755200000 | 132.94 |
| 800841600000 | 131.98 |
| 801100800000 | 132.28 |
| 801187200000 | 132.45 |
| 801273600000 | 133.46 |
| 801360000000 | 131.67 |
| 801446400000 | 129.96 |
| 801705600000 | 129.98 |
| 801792000000 | 130.82 |
| 801878400000 | 132.14 |
| 801964800000 | 132.67 |
| 802051200000 | 133.55 |
| 802310400000 | 133.6 |
| 802396800000 | 134.63 |
| 802483200000 | 134.71 |
| 802569600000 | 133.39 |
| 802656000000 | 131.86 |
| 802915200000 | 131.64 |
| 803001600000 | 132 |
| 803088000000 | 131.72 |
| 803174400000 | 132.25 |
| 803260800000 | 131.74 |
| 803520000000 | 132.75 |
| 803606400000 | 132.22 |
| 803692800000 | 132.49 |
| 803779200000 | 134.29 |
| 803865600000 | 133.63 |
| 804124800000 | 132.39 |
| 804211200000 | 131.52 |
| 804297600000 | 131.29 |
| 804384000000 | 130.57 |
| 804470400000 | 130.45 |
| 804729600000 | 130.42 |
| 804816000000 | 131.38 |
| 804902400000 | 131.72 |
| 804988800000 | 131.85 |
| 805075200000 | 134.37 |
| 805334400000 | 135.21 |
| 805420800000 | 135.53 |
| 805507200000 | 135.75 |
| 805593600000 | 135.04 |
| 805680000000 | 133.9 |
| 805939200000 | 133.82 |
| 806025600000 | 133.14 |
| 806112000000 | 130.8 |
| 806198400000 | 130.71 |
| 806284800000 | 130.93 |
| 806544000000 | 131.56 |
| 806630400000 | 132.8 |
| 806716800000 | 132.66 |
| 806803200000 | 133 |
| 806889600000 | 133.11 |
| 807148800000 | 132.95 |
| 807235200000 | 132.26 |
| 807321600000 | 134.2 |
| 807408000000 | 134.17 |
| 807494400000 | 134.57 |
| 807753600000 | 135.36 |
| 807840000000 | 135.63 |
| 807926400000 | 134.68 |
| 808012800000 | 135.1 |
| 808099200000 | 135.44 |
| 808358400000 | 135.4 |
| 808444800000 | 137.35 |
| 808531200000 | 138.1 |
| 808617600000 | 137.85 |
| 808704000000 | 138.82 |
| 808963200000 | 139.33 |
| 809049600000 | 139.34 |
| 809136000000 | 138.73 |
| 809222400000 | 138.16 |
| 809308800000 | 139.17 |
| 809568000000 | 138.89 |
| 809654400000 | 139.81 |
| 809740800000 | 139.76 |
| 809827200000 | 139.79 |
| 809913600000 | 140.19 |
| 810172800000 | 140.3 |
| 810259200000 | 140.11 |
| 810345600000 | 140.87 |
| 810432000000 | 140.52 |
| 810518400000 | 141.22 |
| 810777600000 | 141.22 |
| 810864000000 | 141.69 |
| 810950400000 | 143.58 |
| 811036800000 | 144.3 |
| 811123200000 | 144.76 |
| 811382400000 | 144.1 |
| 811468800000 | 144.79 |
| 811555200000 | 144.06 |
| 811641600000 | 142.62 |
| 811728000000 | 140.35 |
| 811987200000 | 141.15 |
| 812073600000 | 141.33 |
| 812160000000 | 140.12 |
| 812246400000 | 140.24 |
| 812332800000 | 141.14 |
| 812592000000 | 140.63 |
| 812678400000 | 141.71 |
| 812764800000 | 141.97 |
| 812851200000 | 142.62 |
| 812937600000 | 142.63 |
| 813196800000 | 142.14 |
| 813283200000 | 141.35 |
| 813369600000 | 141.64 |
| 813456000000 | 142.26 |
| 813542400000 | 142.97 |
| 813801600000 | 143.24 |
| 813888000000 | 143.86 |
| 813974400000 | 144.33 |
| 814060800000 | 144.02 |
| 814147200000 | 142.63 |
| 814406400000 | 140.63 |
| 814492800000 | 140.43 |
| 814579200000 | 140.31 |
| 814665600000 | 139.76 |
| 814752000000 | 139.34 |
| 815011200000 | 140.72 |
| 815097600000 | 141.57 |
| 815184000000 | 142.5 |
| 815270400000 | 144.7 |
| 815356800000 | 144.81 |
| 815616000000 | 143.94 |
| 815702400000 | 144.12 |
| 815788800000 | 145.23 |
| 815875200000 | 145.48 |
| 815961600000 | 144.88 |
| 816220800000 | 144.01 |
| 816307200000 | 143.9 |
| 816393600000 | 143.92 |
| 816480000000 | 145.53 |
| 816566400000 | 146.69 |
| 816825600000 | 147.48 |
| 816912000000 | 147.56 |
| 816998400000 | 147.55 |
| 817084800000 | 147.49 |
| 817171200000 | 147.93 |
| 817430400000 | 149.22 |
| 817516800000 | 149.22 |
| 817603200000 | 149.36 |
| 817689600000 | 150.79 |
| 817776000000 | 152.4 |
| 818035200000 | 153.02 |
| 818121600000 | 153.3 |
| 818208000000 | 154.3 |
| 818294400000 | 154.55 |
| 818380800000 | 154.16 |
| 818640000000 | 154.48 |
| 818726400000 | 155.62 |
| 818812800000 | 156.02 |
| 818899200000 | 156.1 |
| 818985600000 | 156.3 |
| 819244800000 | 154.25 |
| 819331200000 | 154.23 |
| 819417600000 | 154.71 |
| 819504000000 | 155.51 |
| 819590400000 | 156.76 |
| 819849600000 | 156.92 |
| 819936000000 | 157.43 |
| 820022400000 | 157.58 |
| 820108800000 | 157 |
| 820195200000 | 157.1 |
| 820454400000 | 157.19 |
| 820540800000 | 157.6 |
| 820627200000 | 159.06 |
| 820713600000 | 158.87 |
| 820800000000 | 158.01 |
| 821059200000 | 157.06 |
| 821145600000 | 156.55 |
| 821232000000 | 154.37 |
| 821318400000 | 154.4 |
| 821404800000 | 155.42 |
| 821664000000 | 155.07 |
| 821750400000 | 156.69 |
| 821836800000 | 157.73 |
| 821923200000 | 158.91 |
| 822009600000 | 159.6 |
| 822268800000 | 158.69 |
| 822355200000 | 157.91 |
| 822441600000 | 158.83 |
| 822528000000 | 158.99 |
| 822614400000 | 159.85 |
| 822873600000 | 159.82 |
| 822960000000 | 160.25 |
| 823046400000 | 162.37 |
| 823132800000 | 162.26 |
| 823219200000 | 161.49 |
| 823478400000 | 159.59 |
| 823564800000 | 161.19 |
| 823651200000 | 161.13 |
| 823737600000 | 161.27 |
| 823824000000 | 160.9 |
| 824083200000 | 161.04 |
| 824169600000 | 161.67 |
| 824256000000 | 160.96 |
| 824342400000 | 161.26 |
| 824428800000 | 160.18 |
| 824688000000 | 159.11 |
| 824774400000 | 156.77 |
| 824860800000 | 156.67 |
| 824947200000 | 158.04 |
| 825033600000 | 159.06 |
| 825292800000 | 157.76 |
| 825379200000 | 157.34 |
| 825465600000 | 158.87 |
| 825552000000 | 158.48 |
| 825638400000 | 160.44 |
| 825897600000 | 161.52 |
| 825984000000 | 159.91 |
| 826070400000 | 159.85 |
| 826156800000 | 159.53 |
| 826243200000 | 156.58 |
| 826502400000 | 154.61 |
| 826588800000 | 153.88 |
| 826675200000 | 153.87 |
| 826761600000 | 154.35 |
| 826848000000 | 153.65 |
| 827107200000 | 155.36 |
| 827193600000 | 155.66 |
| 827280000000 | 155.93 |
| 827366400000 | 157.25 |
| 827452800000 | 157.34 |
| 827712000000 | 157.65 |
| 827798400000 | 156.94 |
| 827884800000 | 157.08 |
| 827971200000 | 155.93 |
| 828057600000 | 155.8 |
| 828316800000 | 157.47 |
| 828403200000 | 157.64 |
| 828489600000 | 157.31 |
| 828576000000 | 157.27 |
| 828662400000 | 157.55 |
| 828921600000 | 156.26 |
| 829008000000 | 156.36 |
| 829094400000 | 155.91 |
| 829180800000 | 154.95 |
| 829267200000 | 155.82 |
| 829526400000 | 156.84 |
| 829612800000 | 156.34 |
| 829699200000 | 155.43 |
| 829785600000 | 156.37 |
| 829872000000 | 157.95 |
| 830131200000 | 159.47 |
| 830217600000 | 159.32 |
| 830304000000 | 158.56 |
| 830390400000 | 159.44 |
| 830476800000 | 159.52 |
| 830736000000 | 158.97 |
| 830822400000 | 159.42 |
| 830908800000 | 159.55 |
| 830995200000 | 157.92 |
| 831081600000 | 157.16 |
| 831340800000 | 157.46 |
| 831427200000 | 157.11 |
| 831513600000 | 156.99 |
| 831600000000 | 157.08 |
| 831686400000 | 158.37 |
| 831945600000 | 159.1 |
| 832032000000 | 159.7 |
| 832118400000 | 160.05 |
| 832204800000 | 159.48 |
| 832291200000 | 159.34 |
| 832550400000 | 160.05 |
| 832636800000 | 160.24 |
| 832723200000 | 159.56 |
| 832809600000 | 158.87 |
| 832896000000 | 159.55 |
| 833155200000 | 159.43 |
| 833241600000 | 159.37 |
| 833328000000 | 158.83 |
| 833414400000 | 158.33 |
| 833500800000 | 157.68 |
| 833760000000 | 157.63 |
| 833846400000 | 159.55 |
| 833932800000 | 160.63 |
| 834019200000 | 159.75 |
| 834105600000 | 158.34 |
| 834364800000 | 158.45 |
| 834451200000 | 158.25 |
| 834537600000 | 157.91 |
| 834624000000 | 157.51 |
| 834710400000 | 157.05 |
| 834969600000 | 156.72 |
| 835056000000 | 157.38 |
| 835142400000 | 157.88 |
| 835228800000 | 157.24 |
| 835315200000 | 157.82 |
| 835574400000 | 158.45 |
| 835660800000 | 158.92 |
| 835747200000 | 159.18 |
| 835833600000 | 158.88 |
| 835920000000 | 160.13 |
| 836179200000 | 160.52 |
| 836265600000 | 160.26 |
| 836352000000 | 159.68 |
| 836438400000 | 160.19 |
| 836524800000 | 158.25 |
| 836784000000 | 156.73 |
| 836870400000 | 157.3 |
| 836956800000 | 157.74 |
| 837043200000 | 156.77 |
| 837129600000 | 156.71 |
| 837388800000 | 155.21 |
| 837475200000 | 151.83 |
| 837561600000 | 153.03 |
| 837648000000 | 155.12 |
| 837734400000 | 154.7 |
| 837993600000 | 152.92 |
| 838080000000 | 153.05 |
| 838166400000 | 152.04 |
| 838252800000 | 152.27 |
| 838339200000 | 153.2 |
| 838598400000 | 153.09 |
| 838684800000 | 153.04 |
| 838771200000 | 154.08 |
| 838857600000 | 156.14 |
| 838944000000 | 158.19 |
| 839203200000 | 158.37 |
| 839289600000 | 158.76 |
| 839376000000 | 159.05 |
| 839462400000 | 158.78 |
| 839548800000 | 157.88 |
| 839808000000 | 158.43 |
| 839894400000 | 158.28 |
| 839980800000 | 158.97 |
| 840067200000 | 158.47 |
| 840153600000 | 159.17 |
| 840412800000 | 159.32 |
| 840499200000 | 159.66 |
| 840585600000 | 158.78 |
| 840672000000 | 160.23 |
| 840758400000 | 158.91 |
| 841017600000 | 158.18 |
| 841104000000 | 158.48 |
| 841190400000 | 158.02 |
| 841276800000 | 156.81 |
| 841363200000 | 154.97 |
| 841622400000 | 154.99 |
| 841708800000 | 154.31 |
| 841795200000 | 154.86 |
| 841881600000 | 154.67 |
| 841968000000 | 155.31 |
| 842227200000 | 157.58 |
| 842313600000 | 158.19 |
| 842400000000 | 158.18 |
| 842486400000 | 158.94 |
| 842572800000 | 160.66 |
| 842832000000 | 161.11 |
| 842918400000 | 160.75 |
| 843004800000 | 160.31 |
| 843091200000 | 160.24 |
| 843177600000 | 160.21 |
| 843436800000 | 159.49 |
| 843523200000 | 159.16 |
| 843609600000 | 160.18 |
| 843696000000 | 161.23 |
| 843782400000 | 162.6 |
| 844041600000 | 162.67 |
| 844128000000 | 163.37 |
| 844214400000 | 165.02 |
| 844300800000 | 165.39 |
| 844387200000 | 166.75 |
| 844646400000 | 166.2 |
| 844732800000 | 165.72 |
| 844819200000 | 165.44 |
| 844905600000 | 164.89 |
| 844992000000 | 165.39 |
| 845251200000 | 165.39 |
| 845337600000 | 166.37 |
| 845424000000 | 165.6 |
| 845510400000 | 166.55 |
| 845596800000 | 167.65 |
| 845856000000 | 167.12 |
| 845942400000 | 166.81 |
| 846028800000 | 165.73 |
| 846115200000 | 164.65 |
| 846201600000 | 165.62 |
| 846460800000 | 165.67 |
| 846547200000 | 165.2 |
| 846633600000 | 165.08 |
| 846720000000 | 165.74 |
| 846806400000 | 165.7 |
| 847065600000 | 165.65 |
| 847152000000 | 167.3 |
| 847238400000 | 169.02 |
| 847324800000 | 169.26 |
| 847411200000 | 169.73 |
| 847670400000 | 168.28 |
| 847756800000 | 170.12 |
| 847843200000 | 170.25 |
| 847929600000 | 171.36 |
| 848016000000 | 171.29 |
| 848275200000 | 170.57 |
| 848361600000 | 171.49 |
| 848448000000 | 170.92 |
| 848534400000 | 171.63 |
| 848620800000 | 173.07 |
| 848880000000 | 173.77 |
| 848966400000 | 175.17 |
| 849052800000 | 174.11 |
| 849139200000 | 174.67 |
| 849225600000 | 176.01 |
| 849484800000 | 176.18 |
| 849571200000 | 175.68 |
| 849657600000 | 175.2 |
| 849744000000 | 175.69 |
| 849830400000 | 171.69 |
| 850089600000 | 173.73 |
| 850176000000 | 174.33 |
| 850262400000 | 171.39 |
| 850348800000 | 170.66 |
| 850435200000 | 169.32 |
| 850694400000 | 170.12 |
| 850780800000 | 169.97 |
| 850867200000 | 170.2 |
| 850953600000 | 172.64 |
| 851040000000 | 173.63 |
| 851299200000 | 174.12 |
| 851385600000 | 174.08 |
| 851472000000 | 174.12 |
| 851558400000 | 174.62 |
| 851644800000 | 174.61 |
| 851904000000 | 175.21 |
| 851990400000 | 173.1 |
| 852076800000 | 173.46 |
| 852163200000 | 171.31 |
| 852249600000 | 173.94 |
| 852508800000 | 173.81 |
| 852595200000 | 173.21 |
| 852681600000 | 173.66 |
| 852768000000 | 175.18 |
| 852854400000 | 175.52 |
| 853113600000 | 176.73 |
| 853200000000 | 179.36 |
| 853286400000 | 179.02 |
| 853372800000 | 180.11 |
| 853459200000 | 181.81 |
| 853718400000 | 182.6 |
| 853804800000 | 182.45 |
| 853891200000 | 184.86 |
| 853977600000 | 184.85 |
| 854064000000 | 183.58 |
| 854323200000 | 183.2 |
| 854409600000 | 183.02 |
| 854496000000 | 183.73 |
| 854582400000 | 185.98 |
| 854668800000 | 187.6 |
| 854928000000 | 187.86 |
| 855014400000 | 188.65 |
| 855100800000 | 188.78 |
| 855187200000 | 189.71 |
| 855273600000 | 192.4 |
| 855532800000 | 193.7 |
| 855619200000 | 195.03 |
| 855705600000 | 196.59 |
| 855792000000 | 198.52 |
| 855878400000 | 199.62 |
| 856137600000 | 200.38 |
| 856224000000 | 200.03 |
| 856310400000 | 200.43 |
| 856396800000 | 198.32 |
| 856483200000 | 198.95 |
| 856742400000 | 199.25 |
| 856828800000 | 200.74 |
| 856915200000 | 200.39 |
| 857001600000 | 200.02 |
| 857088000000 | 198.76 |
| 857347200000 | 199.66 |
| 857433600000 | 200.95 |
| 857520000000 | 202.17 |
| 857606400000 | 204.56 |
| 857692800000 | 205.87 |
| 857952000000 | 205.54 |
| 858038400000 | 206.46 |
| 858124800000 | 204.81 |
| 858211200000 | 202.61 |
| 858297600000 | 202.69 |
| 858556800000 | 201.85 |
| 858643200000 | 198.58 |
| 858729600000 | 198.35 |
| 858816000000 | 197.03 |
| 858902400000 | 197.86 |
| 859161600000 | 197.74 |
| 859248000000 | 199.25 |
| 859334400000 | 199.52 |
| 859420800000 | 197.55 |
| 859507200000 | 198.01 |
| 859766400000 | 195.49 |
| 859852800000 | 192.51 |
| 859939200000 | 191.24 |
| 860025600000 | 190.11 |
| 860112000000 | 190.98 |
| 860371200000 | 193.56 |
| 860457600000 | 194.36 |
| 860544000000 | 194.83 |
| 860630400000 | 194.17 |
| 860716800000 | 192.6 |
| 860976000000 | 191.97 |
| 861062400000 | 194.86 |
| 861148800000 | 195.52 |
| 861235200000 | 196.05 |
| 861321600000 | 195.8 |
| 861580800000 | 195.19 |
| 861667200000 | 196.43 |
| 861753600000 | 197.76 |
| 861840000000 | 198.48 |
| 861926400000 | 198.21 |
| 862185600000 | 199.54 |
| 862272000000 | 202.96 |
| 862358400000 | 205.22 |
| 862444800000 | 205.51 |
| 862531200000 | 207.71 |
| 862790400000 | 210.51 |
| 862876800000 | 212.17 |
| 862963200000 | 210.43 |
| 863049600000 | 210.44 |
| 863136000000 | 210.93 |
| 863395200000 | 214.17 |
| 863481600000 | 212.56 |
| 863568000000 | 214.23 |
| 863654400000 | 214.75 |
| 863740800000 | 214.6 |
| 864000000000 | 216.25 |
| 864086400000 | 213.06 |
| 864172800000 | 215.85 |
| 864259200000 | 215.57 |
| 864345600000 | 217.05 |
| 864604800000 | 218.19 |
| 864691200000 | 218.42 |
| 864777600000 | 218.22 |
| 864864000000 | 217.25 |
| 864950400000 | 218.07 |
| 865209600000 | 219.69 |
| 865296000000 | 220.3 |
| 865382400000 | 219.81 |
| 865468800000 | 220.97 |
| 865555200000 | 223.29 |
| 865814400000 | 224.04 |
| 865900800000 | 226.22 |
| 865987200000 | 226.9 |
| 866073600000 | 229.96 |
| 866160000000 | 231.08 |
| 866419200000 | 231 |
| 866505600000 | 228.68 |
| 866592000000 | 228.82 |
| 866678400000 | 229.95 |
| 866764800000 | 230.94 |
| 867024000000 | 227.66 |
| 867110400000 | 229.99 |
| 867196800000 | 230.73 |
| 867283200000 | 230.61 |
| 867369600000 | 232 |
| 867628800000 | 229.83 |
| 867715200000 | 231.84 |
| 867801600000 | 235.07 |
| 867888000000 | 238.34 |
| 867974400000 | 240.27 |
| 868233600000 | 241.39 |
| 868320000000 | 242.06 |
| 868406400000 | 242.57 |
| 868492800000 | 241.37 |
| 868579200000 | 246.1 |
| 868838400000 | 248.17 |
| 868924800000 | 247.53 |
| 869011200000 | 250.57 |
| 869097600000 | 251.66 |
| 869184000000 | 249.05 |
| 869443200000 | 245.86 |
| 869529600000 | 252.95 |
| 869616000000 | 258.09 |
| 869702400000 | 257.88 |
| 869788800000 | 258.08 |
| 870048000000 | 259.06 |
| 870134400000 | 258.75 |
| 870220800000 | 261.38 |
| 870307200000 | 261.64 |
| 870393600000 | 261.03 |
| 870652800000 | 257.76 |
| 870739200000 | 258.31 |
| 870825600000 | 261.12 |
| 870912000000 | 260.98 |
| 870998400000 | 256.54 |
| 871257600000 | 258.18 |
| 871344000000 | 257.56 |
| 871430400000 | 253.31 |
| 871516800000 | 251.81 |
| 871603200000 | 246.47 |
| 871862400000 | 247.72 |
| 871948800000 | 250.59 |
| 872035200000 | 254.7 |
| 872121600000 | 252.02 |
| 872208000000 | 247.31 |
| 872467200000 | 246.33 |
| 872553600000 | 242.57 |
| 872640000000 | 242.68 |
| 872726400000 | 241.36 |
| 872812800000 | 241.24 |
| 873072000000 | 242.86 |
| 873158400000 | 250.29 |
| 873244800000 | 250.36 |
| 873331200000 | 251.05 |
| 873417600000 | 251.35 |
| 873676800000 | 252.41 |
| 873763200000 | 252.2 |
| 873849600000 | 248.22 |
| 873936000000 | 242.92 |
| 874022400000 | 241.89 |
| 874281600000 | 240.91 |
| 874368000000 | 247.89 |
| 874454400000 | 250.8 |
| 874540800000 | 252.37 |
| 874627200000 | 251.04 |
| 874886400000 | 255.14 |
| 874972800000 | 254.36 |
| 875059200000 | 253.32 |
| 875145600000 | 251.66 |
| 875232000000 | 253.68 |
| 875491200000 | 255.22 |
| 875577600000 | 256.3 |
| 875664000000 | 260.25 |
| 875750400000 | 261.19 |
| 875836800000 | 262.48 |
| 876096000000 | 263.78 |
| 876182400000 | 265.04 |
| 876268800000 | 263.86 |
| 876355200000 | 259 |
| 876441600000 | 257.36 |
| 876700800000 | 261.3 |
| 876787200000 | 262.92 |
| 876873600000 | 261.36 |
| 876960000000 | 259.39 |
| 877046400000 | 258.12 |
| 877305600000 | 259.91 |
| 877392000000 | 264.92 |
| 877478400000 | 264.41 |
| 877564800000 | 255.15 |
| 877651200000 | 256.36 |
| 877910400000 | 246.03 |
| 877996800000 | 241.27 |
| 878083200000 | 246.48 |
| 878169600000 | 241.38 |
| 878256000000 | 243.5 |
| 878515200000 | 248.99 |
| 878601600000 | 247.24 |
| 878688000000 | 247.39 |
| 878774400000 | 246.53 |
| 878860800000 | 240.23 |
| 879120000000 | 240.45 |
| 879206400000 | 241.02 |
| 879292800000 | 237.72 |
| 879379200000 | 239.28 |
| 879465600000 | 240.46 |
| 879724800000 | 246.59 |
| 879811200000 | 245.44 |
| 879897600000 | 245.35 |
| 879984000000 | 250.05 |
| 880070400000 | 252.85 |
| 880329600000 | 247.79 |
| 880416000000 | 247.33 |
| 880502400000 | 250.54 |
| 880588800000 | 251.89 |
| 880675200000 | 252.3 |
| 880934400000 | 259.86 |
| 881020800000 | 261.06 |
| 881107200000 | 260.96 |
| 881193600000 | 263.21 |
| 881280000000 | 264.87 |
| 881539200000 | 266.55 |
| 881625600000 | 267.46 |
| 881712000000 | 265.07 |
| 881798400000 | 260.87 |
| 881884800000 | 263.51 |
| 882144000000 | 266.28 |
| 882230400000 | 270.3 |
| 882316800000 | 273.22 |
| 882403200000 | 273.13 |
| 882489600000 | 269.98 |
| 882748800000 | 270.62 |
| 882835200000 | 268.68 |
| 882921600000 | 267.6 |
| 883008000000 | 268.1 |
| 883094400000 | 268.36 |
| 883353600000 | 275.38 |
| 883440000000 | 278.39 |
| 883526400000 | 279.37 |
| 883612800000 | 279.41 |
| 883699200000 | 281.05 |
| 883958400000 | 285.89 |
| 884044800000 | 287.28 |
| 884131200000 | 287.6 |
| 884217600000 | 284.78 |
| 884304000000 | 278.73 |
| 884563200000 | 275.22 |
| 884649600000 | 278.7 |
| 884736000000 | 281.91 |
| 884822400000 | 281.82 |
| 884908800000 | 286.62 |
| 885168000000 | 289.26 |
| 885254400000 | 292.25 |
| 885340800000 | 289.19 |
| 885427200000 | 286.88 |
| 885513600000 | 285.18 |
| 885772800000 | 288.42 |
| 885859200000 | 291.25 |
| 885945600000 | 295.68 |
| 886032000000 | 299.41 |
| 886118400000 | 299.44 |
| 886377600000 | 301.81 |
| 886464000000 | 303.64 |
| 886550400000 | 302.22 |
| 886636800000 | 302.87 |
| 886723200000 | 306.04 |
| 886982400000 | 307.93 |
| 887068800000 | 308.63 |
| 887155200000 | 312.35 |
| 887241600000 | 308.97 |
| 887328000000 | 310.51 |
| 887587200000 | 310.22 |
| 887673600000 | 315.92 |
| 887760000000 | 317.58 |
| 887846400000 | 317.42 |
| 887932800000 | 319.15 |
| 888192000000 | 318.61 |
| 888278400000 | 318.38 |
| 888364800000 | 325.76 |
| 888451200000 | 325.43 |
| 888537600000 | 325.05 |
| 888796800000 | 327.7 |
| 888883200000 | 326.72 |
| 888969600000 | 323.03 |
| 889056000000 | 321.02 |
| 889142400000 | 327.75 |
| 889401600000 | 329.15 |
| 889488000000 | 330.54 |
| 889574400000 | 330.02 |
| 889660800000 | 328.73 |
| 889747200000 | 331.27 |
| 890006400000 | 335.44 |
| 890092800000 | 337.72 |
| 890179200000 | 337.38 |
| 890265600000 | 339.33 |
| 890352000000 | 341.2 |
| 890611200000 | 339.41 |
| 890697600000 | 342.87 |
| 890784000000 | 344.13 |
| 890870400000 | 340.64 |
| 890956800000 | 339.9 |
| 891216000000 | 338.98 |
| 891302400000 | 341.09 |
| 891388800000 | 344.39 |
| 891475200000 | 345.84 |
| 891561600000 | 345.55 |
| 891820800000 | 349.99 |
| 891907200000 | 349.53 |
| 891993600000 | 346.64 |
| 892080000000 | 350.99 |
| 892166400000 | 351.59 |
| 892425600000 | 351.86 |
| 892512000000 | 355.54 |
| 892598400000 | 357.78 |
| 892684800000 | 354.07 |
| 892771200000 | 355.68 |
| 893030400000 | 355.3 |
| 893116800000 | 354.52 |
| 893203200000 | 353.33 |
| 893289600000 | 350.17 |
| 893376000000 | 341.28 |
| 893635200000 | 330.01 |
| 893721600000 | 331.9 |
| 893808000000 | 330.66 |
| 893894400000 | 339.31 |
| 893980800000 | 341.19 |
| 894240000000 | 345.25 |
| 894326400000 | 341.61 |
| 894412800000 | 339.57 |
| 894499200000 | 334.11 |
| 894585600000 | 337.89 |
| 894844800000 | 341.71 |
| 894931200000 | 338.44 |
| 895017600000 | 338.76 |
| 895104000000 | 336.34 |
| 895190400000 | 336.62 |
| 895449600000 | 332.69 |
| 895536000000 | 336.83 |
| 895622400000 | 338.12 |
| 895708800000 | 337.85 |
| 895795200000 | 338.27 |
| 896054400000 | 340.56 |
| 896140800000 | 341.06 |
| 896227200000 | 336.53 |
| 896313600000 | 335.7 |
| 896400000000 | 336.72 |
| 896659200000 | 334.94 |
| 896745600000 | 336.72 |
| 896832000000 | 336.57 |
| 896918400000 | 336.87 |
| 897004800000 | 340.88 |
| 897264000000 | 344.32 |
| 897350400000 | 344.14 |
| 897436800000 | 344.41 |
| 897523200000 | 341.15 |
| 897609600000 | 336.54 |
| 897868800000 | 330.06 |
| 897955200000 | 329.8 |
| 898041600000 | 334 |
| 898128000000 | 331.85 |
| 898214400000 | 330.24 |
| 898473600000 | 331.74 |
| 898560000000 | 336.15 |
| 898646400000 | 339.49 |
| 898732800000 | 341.26 |
| 898819200000 | 343.39 |
| 899078400000 | 347.44 |
| 899164800000 | 348.38 |
| 899251200000 | 355.44 |
| 899337600000 | 357.48 |
| 899424000000 | 358.61 |
| 899683200000 | 360.05 |
| 899769600000 | 363.22 |
| 899856000000 | 366.59 |
| 899942400000 | 368.71 |
| 900028800000 | 370.89 |
| 900288000000 | 371.41 |
| 900374400000 | 376.4 |
| 900460800000 | 377.28 |
| 900547200000 | 375.71 |
| 900633600000 | 379.14 |
| 900892800000 | 381.65 |
| 900979200000 | 378.5 |
| 901065600000 | 372.21 |
| 901152000000 | 367.72 |
| 901238400000 | 367.7 |
| 901497600000 | 366.36 |
| 901584000000 | 362.19 |
| 901670400000 | 360.23 |
| 901756800000 | 364.11 |
| 901843200000 | 361.34 |
| 902102400000 | 357.78 |
| 902188800000 | 352.71 |
| 902275200000 | 347.6 |
| 902361600000 | 347.14 |
| 902448000000 | 348.29 |
| 902707200000 | 343.84 |
| 902793600000 | 333.79 |
| 902880000000 | 340.56 |
| 902966400000 | 337.61 |
| 903052800000 | 339.08 |
| 903312000000 | 339.92 |
| 903398400000 | 349.59 |
| 903484800000 | 349.6 |
| 903571200000 | 347.03 |
| 903657600000 | 337.55 |
| 903916800000 | 338.11 |
| 904003200000 | 343.56 |
| 904089600000 | 336.34 |
| 904176000000 | 321.77 |
| 904262400000 | 310.78 |
| 904521600000 | 304.56 |
| 904608000000 | 302.79 |
| 904694400000 | 307.12 |
| 904780800000 | 300.49 |
| 904867200000 | 297.91 |
| 905126400000 | 299.34 |
| 905212800000 | 310.88 |
| 905299200000 | 304.74 |
| 905385600000 | 289.49 |
| 905472000000 | 288.73 |
| 905731200000 | 297.58 |
| 905817600000 | 296.81 |
| 905904000000 | 302.94 |
| 905990400000 | 293.14 |
| 906076800000 | 292.81 |
| 906336000000 | 286.13 |
| 906422400000 | 290.79 |
| 906508800000 | 299.92 |
| 906595200000 | 295.93 |
| 906681600000 | 289.75 |
| 906940800000 | 293.4 |
| 907027200000 | 291.83 |
| 907113600000 | 282.46 |
| 907200000000 | 266 |
| 907286400000 | 257.51 |
| 907545600000 | 249.03 |
| 907632000000 | 257.86 |
| 907718400000 | 257.03 |
| 907804800000 | 245.35 |
| 907891200000 | 251.71 |
| 908150400000 | 268.82 |
| 908236800000 | 271.69 |
| 908323200000 | 278.74 |
| 908409600000 | 286.64 |
| 908496000000 | 294.04 |
| 908755200000 | 295.23 |
| 908841600000 | 304.72 |
| 908928000000 | 300.16 |
| 909014400000 | 297.01 |
| 909100800000 | 294.93 |
| 909360000000 | 296.13 |
| 909446400000 | 300.88 |
| 909532800000 | 295.57 |
| 909619200000 | 298.83 |
| 909705600000 | 306.7 |
| 909964800000 | 312.93 |
| 910051200000 | 312.96 |
| 910137600000 | 320.75 |
| 910224000000 | 316.15 |
| 910310400000 | 319.53 |
| 910569600000 | 315.87 |
| 910656000000 | 312.6 |
| 910742400000 | 312.67 |
| 910828800000 | 312.37 |
| 910915200000 | 312.94 |
| 911174400000 | 316.77 |
| 911260800000 | 317.33 |
| 911347200000 | 317.05 |
| 911433600000 | 323.66 |
| 911520000000 | 329.78 |
| 911779200000 | 341.62 |
| 911865600000 | 341 |
| 911952000000 | 338.76 |
| 912038400000 | 343.45 |
| 912124800000 | 345.89 |
| 912384000000 | 338.07 |
| 912470400000 | 328.45 |
| 912556800000 | 326.35 |
| 912643200000 | 327.83 |
| 912729600000 | 332.45 |
| 912988800000 | 332.13 |
| 913075200000 | 328.25 |
| 913161600000 | 327.44 |
| 913248000000 | 323.26 |
| 913334400000 | 320.35 |
| 913593600000 | 316.34 |
| 913680000000 | 320.73 |
| 913766400000 | 326.98 |
| 913852800000 | 332.69 |
| 913939200000 | 333.44 |
| 914198400000 | 342.62 |
| 914284800000 | 341.86 |
| 914371200000 | 346.55 |
| 914457600000 | 346.41 |
| 914544000000 | 346.45 |
| 914803200000 | 346.36 |
| 914889600000 | 351.47 |
| 914976000000 | 349.76 |
| 915062400000 | 350.3 |
| 915148800000 | 350.43 |
| 915408000000 | 356.66 |
| 915494400000 | 362.02 |
| 915580800000 | 369.33 |
| 915667200000 | 365.6 |
| 915753600000 | 369.13 |
| 916012800000 | 361.63 |
| 916099200000 | 354.9 |
| 916185600000 | 343.84 |
| 916272000000 | 342.02 |
| 916358400000 | 351.85 |
| 916617600000 | 355.15 |
| 916704000000 | 352.86 |
| 916790400000 | 354.74 |
| 916876800000 | 351.25 |
| 916963200000 | 344.44 |
| 917222400000 | 346.13 |
| 917308800000 | 343.99 |
| 917395200000 | 342.67 |
| 917481600000 | 349.61 |
| 917568000000 | 354.3 |
| 917827200000 | 357.34 |
| 917913600000 | 353.66 |
| 918000000000 | 350.54 |
| 918086400000 | 348.38 |
| 918172800000 | 346.38 |
| 918432000000 | 342.8 |
| 918518400000 | 334.47 |
| 918604800000 | 330.95 |
| 918691200000 | 339.14 |
| 918777600000 | 340.02 |
| 919036800000 | 340.55 |
| 919123200000 | 345.24 |
| 919209600000 | 340.26 |
| 919296000000 | 344.97 |
| 919382400000 | 346.73 |
| 919641600000 | 352.3 |
| 919728000000 | 356.72 |
| 919814400000 | 355.41 |
| 919900800000 | 348.14 |
| 919987200000 | 347.85 |
| 920246400000 | 346.04 |
| 920332800000 | 346.23 |
| 920419200000 | 343.78 |
| 920505600000 | 348.73 |
| 920592000000 | 356.55 |
| 920851200000 | 355.29 |
| 920937600000 | 356.07 |
| 921024000000 | 356.28 |
| 921110400000 | 356.21 |
| 921196800000 | 364.3 |
| 921456000000 | 366.35 |
| 921542400000 | 360.87 |
| 921628800000 | 362.81 |
| 921715200000 | 362.98 |
| 921801600000 | 365.48 |
| 922060800000 | 366.15 |
| 922147200000 | 357.28 |
| 922233600000 | 352.93 |
| 922320000000 | 356.91 |
| 922406400000 | 352.88 |
| 922665600000 | 357.5 |
| 922752000000 | 357.36 |
| 922838400000 | 359.47 |
| 922924800000 | 358.55 |
| 923011200000 | 358.4 |
| 923270400000 | 363.13 |
| 923356800000 | 363.44 |
| 923443200000 | 365.89 |
| 923529600000 | 367.41 |
| 923616000000 | 367.2 |
| 923875200000 | 367.3 |
| 923961600000 | 368.32 |
| 924048000000 | 365.66 |
| 924134400000 | 363.51 |
| 924220800000 | 359.84 |
| 924480000000 | 365.09 |
| 924566400000 | 358.79 |
| 924652800000 | 363.03 |
| 924739200000 | 365.58 |
| 924825600000 | 363.37 |
| 925084800000 | 362.7 |
| 925171200000 | 367.54 |
| 925257600000 | 369.52 |
| 925344000000 | 366.62 |
| 925430400000 | 365.93 |
| 925689600000 | 370.42 |
| 925776000000 | 366.67 |
| 925862400000 | 362.88 |
| 925948800000 | 356.59 |
| 926035200000 | 358.06 |
| 926294400000 | 357.6 |
| 926380800000 | 359.59 |
| 926467200000 | 357.9 |
| 926553600000 | 361.22 |
| 926640000000 | 352.73 |
| 926899200000 | 347.37 |
| 926985600000 | 348.34 |
| 927072000000 | 353.13 |
| 927158400000 | 357.81 |
| 927244800000 | 357.98 |
| 927504000000 | 355.61 |
| 927590400000 | 350.21 |
| 927676800000 | 353.85 |
| 927763200000 | 350.19 |
| 927849600000 | 350.85 |
| 928108800000 | 351.21 |
| 928195200000 | 348.88 |
| 928281600000 | 351.75 |
| 928368000000 | 354.53 |
| 928454400000 | 355.19 |
| 928713600000 | 360.34 |
| 928800000000 | 357.94 |
| 928886400000 | 356.23 |
| 928972800000 | 351.31 |
| 929059200000 | 351.4 |
| 929318400000 | 352.29 |
| 929404800000 | 352.92 |
| 929491200000 | 358.81 |
| 929577600000 | 361.35 |
| 929664000000 | 361.62 |
| 929923200000 | 365.22 |
| 930009600000 | 364.42 |
| 930096000000 | 359.04 |
| 930182400000 | 355.58 |
| 930268800000 | 354.03 |
| 930528000000 | 357.3 |
| 930614400000 | 358.72 |
| 930700800000 | 353.43 |
| 930787200000 | 362.29 |
| 930873600000 | 366.55 |
| 931132800000 | 369.36 |
| 931219200000 | 366.62 |
| 931305600000 | 367.29 |
| 931392000000 | 364.78 |
| 931478400000 | 367.65 |
| 931737600000 | 367.57 |
| 931824000000 | 362.94 |
| 931910400000 | 362.35 |
| 931996800000 | 363.41 |
| 932083200000 | 364.98 |
| 932342400000 | 362.22 |
| 932428800000 | 354.59 |
| 932515200000 | 349.37 |
| 932601600000 | 348.02 |
| 932688000000 | 344.12 |
| 932947200000 | 340.68 |
| 933033600000 | 342 |
| 933120000000 | 341.4 |
| 933206400000 | 335.02 |
| 933292800000 | 336.75 |
| 933552000000 | 336.68 |
| 933638400000 | 333.44 |
| 933724800000 | 328.73 |
| 933811200000 | 324.76 |
| 933897600000 | 320.67 |
| 934156800000 | 323.41 |
| 934243200000 | 319.07 |
| 934329600000 | 322.53 |
| 934416000000 | 326.97 |
| 934502400000 | 336.15 |
| 934761600000 | 339.01 |
| 934848000000 | 345.91 |
| 934934400000 | 345.11 |
| 935020800000 | 339.12 |
| 935107200000 | 342.6 |
| 935366400000 | 352.72 |
| 935452800000 | 353.47 |
| 935539200000 | 357.67 |
| 935625600000 | 355.29 |
| 935712000000 | 353.94 |
| 935971200000 | 347.86 |
| 936057600000 | 340.31 |
| 936144000000 | 341.96 |
| 936230400000 | 336.31 |
| 936316800000 | 347.93 |
| 936576000000 | 350.38 |
| 936662400000 | 348.01 |
| 936748800000 | 346.67 |
| 936835200000 | 346.02 |
| 936921600000 | 349.48 |
| 937180800000 | 345.12 |
| 937267200000 | 342.47 |
| 937353600000 | 341.72 |
| 937440000000 | 344.08 |
| 937526400000 | 347.54 |
| 937785600000 | 348.98 |
| 937872000000 | 341.61 |
| 937958400000 | 339.69 |
| 938044800000 | 339.9 |
| 938131200000 | 335.65 |
| 938390400000 | 335.5 |
| 938476800000 | 330.56 |
| 938563200000 | 326.12 |
| 938649600000 | 327.72 |
| 938736000000 | 325.2 |
| 938995200000 | 327.93 |
| 939081600000 | 330.36 |
| 939168000000 | 334.06 |
| 939254400000 | 334.57 |
| 939340800000 | 338.18 |
| 939600000000 | 336.93 |
| 939686400000 | 331.22 |
| 939772800000 | 325.07 |
| 939859200000 | 324.74 |
| 939945600000 | 317.5 |
| 940204800000 | 318.98 |
| 940291200000 | 325.74 |
| 940377600000 | 325.32 |
| 940464000000 | 323.2 |
| 940550400000 | 334.33 |
| 940809600000 | 332.68 |
| 940896000000 | 333.23 |
| 940982400000 | 337.75 |
| 941068800000 | 350.55 |
| 941155200000 | 358.47 |
| 941414400000 | 357.11 |
| 941500800000 | 358.71 |
| 941587200000 | 360.92 |
| 941673600000 | 365.58 |
| 941760000000 | 369.63 |
| 942019200000 | 370.47 |
| 942105600000 | 370.7 |
| 942192000000 | 369.44 |
| 942278400000 | 369.45 |
| 942364800000 | 373.11 |
| 942624000000 | 372.98 |
| 942710400000 | 379.06 |
| 942796800000 | 374.56 |
| 942883200000 | 376.61 |
| 942969600000 | 374.34 |
| 943228800000 | 369.51 |
| 943315200000 | 368.63 |
| 943401600000 | 369.06 |
| 943488000000 | 370.3 |
| 943574400000 | 367.52 |
| 943833600000 | 365.52 |
| 943920000000 | 365.11 |
| 944006400000 | 366.55 |
| 944092800000 | 366.43 |
| 944179200000 | 371.44 |
| 944438400000 | 363.4 |
| 944524800000 | 364.49 |
| 944611200000 | 363.09 |
| 944697600000 | 366.07 |
| 944784000000 | 368.98 |
| 945043200000 | 369.17 |
| 945129600000 | 367.73 |
| 945216000000 | 365.03 |
| 945302400000 | 361.05 |
| 945388800000 | 363.01 |
| 945648000000 | 362.48 |
| 945734400000 | 364.62 |
| 945820800000 | 367.83 |
| 945907200000 | 377.2 |
| 945993600000 | 377.37 |
| 946252800000 | 377.23 |
| 946339200000 | 378.29 |
| 946425600000 | 382.93 |
| 946512000000 | 384 |
| 946598400000 | 385.36 |
| 946857600000 | 373.05 |
| 946944000000 | 359.76 |
| 947030400000 | 357.32 |
| 947116800000 | 360.65 |
| 947203200000 | 371.32 |
| 947462400000 | 370.36 |
| 947548800000 | 364.28 |
| 947635200000 | 365.22 |
| 947721600000 | 368.6 |
| 947808000000 | 378.17 |
| 948067200000 | 377.77 |
| 948153600000 | 367.46 |
| 948240000000 | 364.77 |
| 948326400000 | 360.06 |
| 948412800000 | 358.14 |
| 948672000000 | 354.15 |
| 948758400000 | 352.2 |
| 948844800000 | 357.49 |
| 948931200000 | 361.32 |
| 949017600000 | 358.75 |
| 949276800000 | 357.16 |
| 949363200000 | 358.09 |
| 949449600000 | 358.3 |
| 949536000000 | 357.45 |
| 949622400000 | 354.66 |
| 949881600000 | 351.13 |
| 949968000000 | 348.08 |
| 950054400000 | 346.07 |
| 950140800000 | 343.77 |
| 950227200000 | 343.16 |
| 950486400000 | 341.27 |
| 950572800000 | 341.97 |
| 950659200000 | 343.56 |
| 950745600000 | 343.32 |
| 950832000000 | 339.93 |
| 951091200000 | 338.57 |
| 951177600000 | 330.31 |
| 951264000000 | 328.97 |
| 951350400000 | 326.42 |
| 951436800000 | 330.52 |
| 951696000000 | 334.18 |
| 951782400000 | 336.31 |
| 951868800000 | 338.34 |
| 951955200000 | 337.43 |
| 952041600000 | 336.23 |
| 952300800000 | 334.12 |
| 952387200000 | 334.79 |
| 952473600000 | 336.12 |
| 952560000000 | 336.94 |
| 952646400000 | 338.5 |
| 952905600000 | 333.95 |
| 952992000000 | 333.5 |
| 953078400000 | 341.51 |
| 953164800000 | 362.06 |
| 953251200000 | 359.49 |
| 953510400000 | 359.35 |
| 953596800000 | 366.43 |
| 953683200000 | 371.18 |
| 953769600000 | 375.36 |
| 953856000000 | 381.42 |
| 954115200000 | 378.43 |
| 954201600000 | 381.24 |
| 954288000000 | 386.92 |
| 954374400000 | 389.13 |
| 954460800000 | 392.09 |
| 954720000000 | 402.31 |
| 954806400000 | 409.68 |
| 954892800000 | 392.76 |
| 954979200000 | 392.88 |
| 955065600000 | 390.88 |
| 955324800000 | 394.52 |
| 955411200000 | 398.54 |
| 955497600000 | 403.33 |
| 955584000000 | 403.09 |
| 955670400000 | 385.52 |
| 955929600000 | 379.56 |
| 956016000000 | 383.74 |
| 956102400000 | 383.53 |
| 956188800000 | 387.43 |
| 956275200000 | 386.91 |
| 956534400000 | 390.83 |
| 956620800000 | 403.99 |
| 956707200000 | 401.4 |
| 956793600000 | 396.58 |
| 956880000000 | 400.45 |
| 957139200000 | 401.52 |
| 957225600000 | 406.53 |
| 957312000000 | 401.58 |
| 957398400000 | 402.99 |
| 957484800000 | 401.3 |
| 957744000000 | 404.21 |
| 957830400000 | 401.97 |
| 957916800000 | 400.46 |
| 958003200000 | 406.78 |
| 958089600000 | 406.46 |
| 958348800000 | 415.03 |
| 958435200000 | 423.22 |
| 958521600000 | 416.42 |
| 958608000000 | 420.45 |
| 958694400000 | 415.05 |
| 958953600000 | 416.34 |
| 959040000000 | 411.74 |
| 959126400000 | 414.98 |
| 959212800000 | 414.06 |
| 959299200000 | 410.14 |
| 959558400000 | 411.97 |
| 959644800000 | 415.51 |
| 959731200000 | 410.42 |
| 959817600000 | 417.6 |
| 959904000000 | 418.22 |
| 960163200000 | 414.54 |
| 960249600000 | 410.69 |
| 960336000000 | 411.65 |
| 960422400000 | 409.08 |
| 960508800000 | 409.17 |
| 960768000000 | 410.68 |
| 960854400000 | 414.42 |
| 960940800000 | 414.99 |
| 961027200000 | 418.35 |
| 961113600000 | 409.21 |
| 961372800000 | 412.44 |
| 961459200000 | 408.68 |
| 961545600000 | 409.25 |
| 961632000000 | 407.87 |
| 961718400000 | 411.04 |
| 961977600000 | 411.82 |
| 962064000000 | 413.25 |
| 962150400000 | 415.52 |
| 962236800000 | 413.2 |
| 962323200000 | 411.05 |
| 962582400000 | 414.68 |
| 962668800000 | 412.4 |
| 962755200000 | 415.47 |
| 962841600000 | 413.56 |
| 962928000000 | 418.89 |
| 963187200000 | 416.12 |
| 963273600000 | 416.93 |
| 963360000000 | 421.76 |
| 963446400000 | 422.45 |
| 963532800000 | 426.27 |
| 963792000000 | 443.86 |
| 963878400000 | 429.83 |
| 963964800000 | 428.83 |
| 964051200000 | 434.39 |
| 964137600000 | 426.85 |
| 964396800000 | 430.1 |
| 964483200000 | 435.63 |
| 964569600000 | 436.49 |
| 964656000000 | 443.59 |
| 964742400000 | 442.12 |
| 965001600000 | 444.03 |
| 965088000000 | 446.55 |
| 965174400000 | 443.79 |
| 965260800000 | 447.15 |
| 965347200000 | 453.51 |
| 965606400000 | 458.39 |
| 965692800000 | 460.93 |
| 965779200000 | 459.36 |
| 965865600000 | 452.98 |
| 965952000000 | 459.27 |
| 966211200000 | 461.67 |
| 966297600000 | 456.63 |
| 966384000000 | 455.97 |
| 966470400000 | 457.3 |
| 966556800000 | 457.72 |
| 966816000000 | 461.04 |
| 966902400000 | 464.71 |
| 966988800000 | 463.31 |
| 967075200000 | 459.28 |
| 967161600000 | 456.14 |
| 967420800000 | 461.17 |
| 967507200000 | 460.78 |
| 967593600000 | 460.32 |
| 967680000000 | 462.83 |
| 967766400000 | 458.94 |
| 968025600000 | 459.59 |
| 968112000000 | 461.1 |
| 968198400000 | 468.76 |
| 968284800000 | 469.84 |
| 968371200000 | 473.97 |
| 968630400000 | 480.33 |
| 968716800000 | 479.16 |
| 968803200000 | 474.25 |
| 968889600000 | 473.83 |
| 968976000000 | 472.23 |
| 969235200000 | 463.81 |
| 969321600000 | 470.74 |
| 969408000000 | 467 |
| 969494400000 | 461.77 |
| 969580800000 | 467.58 |
| 969840000000 | 469.22 |
| 969926400000 | 467.22 |
| 970012800000 | 468.94 |
| 970099200000 | 473.72 |
| 970185600000 | 472.63 |
| 970444800000 | 480.24 |
| 970531200000 | 479.05 |
| 970617600000 | 477.12 |
| 970704000000 | 481.88 |
| 970790400000 | 476.5 |
| 971049600000 | 473.55 |
| 971136000000 | 472.69 |
| 971222400000 | 475.43 |
| 971308800000 | 465.81 |
| 971395200000 | 472.91 |
| 971654400000 | 474.35 |
| 971740800000 | 469.76 |
| 971827200000 | 476.82 |
| 971913600000 | 484.54 |
| 972000000000 | 487.27 |
| 972259200000 | 488.86 |
| 972345600000 | 496.89 |
| 972432000000 | 504.32 |
| 972518400000 | 494.29 |
| 972604800000 | 497.16 |
| 972864000000 | 507.81 |
| 972950400000 | 506.89 |
| 973036800000 | 502.05 |
| 973123200000 | 502.27 |
| 973209600000 | 494.29 |
| 973468800000 | 502.16 |
| 973555200000 | 507.24 |
| 973641600000 | 507.83 |
| 973728000000 | 507.88 |
| 973814400000 | 512.59 |
| 974073600000 | 507.23 |
| 974160000000 | 511.8 |
| 974246400000 | 511.59 |
| 974332800000 | 514.74 |
| 974419200000 | 518.37 |
| 974678400000 | 513.01 |
| 974764800000 | 512.98 |
| 974851200000 | 500.32 |
| 974937600000 | 504.27 |
| 975024000000 | 509.13 |
| 975283200000 | 504.67 |
| 975369600000 | 504.69 |
| 975456000000 | 510.4 |
| 975542400000 | 506 |
| 975628800000 | 505.9 |
| 975888000000 | 503.94 |
| 975974400000 | 514.85 |
| 976060800000 | 508.34 |
| 976147200000 | 510.1 |
| 976233600000 | 516.06 |
| 976492800000 | 515.49 |
| 976579200000 | 512.09 |
| 976665600000 | 506.27 |
| 976752000000 | 496.76 |
| 976838400000 | 492.36 |
| 977097600000 | 502.06 |
| 977184000000 | 499.68 |
| 977270400000 | 491.06 |
| 977356800000 | 495.15 |
| 977443200000 | 493.81 |
| 977702400000 | 493.69 |
| 977788800000 | 494.04 |
| 977875200000 | 502.77 |
| 977961600000 | 506.8 |
| 978048000000 | 500.03 |
| 978307200000 | 500.41 |
| 978393600000 | 489.42 |
| 978480000000 | 495.53 |
| 978566400000 | 473.38 |
| 978652800000 | 462.68 |
| 978912000000 | 466.96 |
| 978998400000 | 462.68 |
| 979084800000 | 461.2 |
| 979171200000 | 452.03 |
| 979257600000 | 441.34 |
| 979516800000 | 443.75 |
| 979603200000 | 447.24 |
| 979689600000 | 451.52 |
| 979776000000 | 448.4 |
| 979862400000 | 443.03 |
| 980121600000 | 450.2 |
| 980208000000 | 458.15 |
| 980294400000 | 466.47 |
| 980380800000 | 467.65 |
| 980467200000 | 466.54 |
| 980726400000 | 471.68 |
| 980812800000 | 470.73 |
| 980899200000 | 461.73 |
| 980985600000 | 462.02 |
| 981072000000 | 462.89 |
| 981331200000 | 466.66 |
| 981417600000 | 465.99 |
| 981504000000 | 467.85 |
| 981590400000 | 466.62 |
| 981676800000 | 462.17 |
| 981936000000 | 466.6 |
| 982022400000 | 468.64 |
| 982108800000 | 464.45 |
| 982195200000 | 466.51 |
| 982281600000 | 461.82 |
| 982540800000 | 459.61 |
| 982627200000 | 455.96 |
| 982713600000 | 446.48 |
| 982800000000 | 448.1 |
| 982886400000 | 440.48 |
| 983145600000 | 446.22 |
| 983232000000 | 450.72 |
| 983318400000 | 446.99 |
| 983404800000 | 444.55 |
| 983491200000 | 442.89 |
| 983750400000 | 442.4 |
| 983836800000 | 441.68 |
| 983923200000 | 443.4 |
| 984009600000 | 444.44 |
| 984096000000 | 440.39 |
| 984355200000 | 428.95 |
| 984441600000 | 431.36 |
| 984528000000 | 418.89 |
| 984614400000 | 429.84 |
| 984700800000 | 422.92 |
| 984960000000 | 418.15 |
| 985046400000 | 418.28 |
| 985132800000 | 416.37 |
| 985219200000 | 400.05 |
| 985305600000 | 409.27 |
| 985564800000 | 419.89 |
| 985651200000 | 427.88 |
| 985737600000 | 425.37 |
| 985824000000 | 428.27 |
| 985910400000 | 439.19 |
| 986169600000 | 440.85 |
| 986256000000 | 422.74 |
| 986342400000 | 419.86 |
| 986428800000 | 429.85 |
| 986515200000 | 421.76 |
| 986774400000 | 426.45 |
| 986860800000 | 430.07 |
| 986947200000 | 429.11 |
| 987033600000 | 429.42 |
| 987120000000 | 430.69 |
| 987379200000 | 431.02 |
| 987465600000 | 433.54 |
| 987552000000 | 441.46 |
| 987638400000 | 439.73 |
| 987724800000 | 430.55 |
| 987984000000 | 428.47 |
| 988070400000 | 428.66 |
| 988156800000 | 431.53 |
| 988243200000 | 432.65 |
| 988329600000 | 442.01 |
| 988588800000 | 446.43 |
| 988675200000 | 447.73 |
| 988761600000 | 447.68 |
| 988848000000 | 445.06 |
| 988934400000 | 447.2 |
| 989193600000 | 447.97 |
| 989280000000 | 449.43 |
| 989366400000 | 447.37 |
| 989452800000 | 451.21 |
| 989539200000 | 451.85 |
| 989798400000 | 449.41 |
| 989884800000 | 451.07 |
| 989971200000 | 453.63 |
| 990057600000 | 454.03 |
| 990144000000 | 456.05 |
| 990403200000 | 461.06 |
| 990489600000 | 461.99 |
| 990576000000 | 462.17 |
| 990662400000 | 465.38 |
| 990748800000 | 461.47 |
| 991008000000 | 461.24 |
| 991094400000 | 464.7 |
| 991180800000 | 460.63 |
| 991267200000 | 466.11 |
| 991353600000 | 462.42 |
| 991612800000 | 465.61 |
| 991699200000 | 469.05 |
| 991785600000 | 468.65 |
| 991872000000 | 467.32 |
| 991958400000 | 467.34 |
| 992217600000 | 469.56 |
| 992304000000 | 463.51 |
| 992390400000 | 464.82 |
| 992476800000 | 458.95 |
| 992563200000 | 459.64 |
| 992822400000 | 459.16 |
| 992908800000 | 463.43 |
| 992995200000 | 464.14 |
| 993081600000 | 470.17 |
| 993168000000 | 468.23 |
| 993427200000 | 465.37 |
| 993513600000 | 462.83 |
| 993600000000 | 465.34 |
| 993686400000 | 475.44 |
| 993772800000 | 475.8 |
| 994032000000 | 480.99 |
| 994118400000 | 478.83 |
| 994204800000 | 479.14 |
| 994291200000 | 479.9 |
| 994377600000 | 468.96 |
| 994636800000 | 469.24 |
| 994723200000 | 464.17 |
| 994809600000 | 458.48 |
| 994896000000 | 464.29 |
| 994982400000 | 464.14 |
| 995241600000 | 465.88 |
| 995328000000 | 461.29 |
| 995414400000 | 454.42 |
| 995500800000 | 453.35 |
| 995587200000 | 447.4 |
| 995846400000 | 446.67 |
| 995932800000 | 443.14 |
| 996019200000 | 439.28 |
| 996105600000 | 442.5 |
| 996192000000 | 444.65 |
| 996451200000 | 447.54 |
| 996537600000 | 452.83 |
| 996624000000 | 452.2 |
| 996710400000 | 449.45 |
| 996796800000 | 447.49 |
| 997056000000 | 447.65 |
| 997142400000 | 451.38 |
| 997228800000 | 448.17 |
| 997315200000 | 442.13 |
| 997401600000 | 441.37 |
| 997660800000 | 440.78 |
| 997747200000 | 441.96 |
| 997833600000 | 438.91 |
| 997920000000 | 437.97 |
| 998006400000 | 430.39 |
| 998265600000 | 431.2 |
| 998352000000 | 430.18 |
| 998438400000 | 429.17 |
| 998524800000 | 429.35 |
| 998611200000 | 432.93 |
| 998870400000 | 433.24 |
| 998956800000 | 430.91 |
| 999043200000 | 432.04 |
| 999129600000 | 427.38 |
| 999216000000 | 425.85 |
| 999475200000 | 424.65 |
| 999561600000 | 427.96 |
| 999648000000 | 421.48 |
| 999734400000 | 410.15 |
| 999820800000 | 396.39 |
| 1000080000000 | 400.56 |
| 1000166400000 | 376.52 |
| 1000252800000 | 377.56 |
| 1000339200000 | 382.8 |
| 1000425600000 | 371.75 |
| 1000684800000 | 364 |
| 1000771200000 | 357.96 |
| 1000857600000 | 351.51 |
| 1000944000000 | 335.86 |
| 1001030400000 | 329.14 |
| 1001289600000 | 348.39 |
| 1001376000000 | 357.79 |
| 1001462400000 | 363.4 |
| 1001548800000 | 372.22 |
| 1001635200000 | 386.9 |
| 1001894400000 | 378.88 |
| 1001980800000 | 383.03 |
| 1002067200000 | 392.38 |
| 1002153600000 | 395.54 |
| 1002240000000 | 391.45 |
| 1002499200000 | 383.81 |
| 1002585600000 | 387.11 |
| 1002672000000 | 395.54 |
| 1002758400000 | 407 |
| 1002844800000 | 400.1 |
| 1003104000000 | 398.55 |
| 1003190400000 | 403.7 |
| 1003276800000 | 405.57 |
| 1003363200000 | 398.36 |
| 1003449600000 | 394.48 |
| 1003708800000 | 405.85 |
| 1003795200000 | 408.64 |
| 1003881600000 | 409.53 |
| 1003968000000 | 406.98 |
| 1004054400000 | 412.37 |
| 1004313600000 | 400.32 |
| 1004400000000 | 395.03 |
| 1004486400000 | 390.33 |
| 1004572800000 | 396.4 |
| 1004659200000 | 401.49 |
| 1004918400000 | 409.76 |
| 1005004800000 | 412.43 |
| 1005091200000 | 410.24 |
| 1005177600000 | 415.32 |
| 1005264000000 | 408.52 |
| 1005523200000 | 403.12 |
| 1005609600000 | 414 |
| 1005696000000 | 410.5 |
| 1005782400000 | 411.16 |
| 1005868800000 | 408.68 |
| 1006128000000 | 416.87 |
| 1006214400000 | 411.68 |
| 1006300800000 | 411.51 |
| 1006387200000 | 412.22 |
| 1006473600000 | 413.2 |
| 1006732800000 | 412.89 |
| 1006819200000 | 411.44 |
| 1006905600000 | 407.5 |
| 1006992000000 | 411.26 |
| 1007078400000 | 408.04 |
| 1007337600000 | 405.73 |
| 1007424000000 | 407.18 |
| 1007510400000 | 413.6 |
| 1007596800000 | 412.75 |
| 1007683200000 | 413.93 |
| 1007942400000 | 406.15 |
| 1008028800000 | 404.65 |
| 1008115200000 | 401.91 |
| 1008201600000 | 397.73 |
| 1008288000000 | 394.55 |
| 1008547200000 | 400.9 |
| 1008633600000 | 399.64 |
| 1008720000000 | 399.63 |
| 1008806400000 | 399.38 |
| 1008892800000 | 401.8 |
| 1009152000000 | 404.79 |
| 1009238400000 | 404.82 |
| 1009324800000 | 403.8 |
| 1009411200000 | 407.11 |
| 1009497600000 | 409.26 |
| 1009756800000 | 406.97 |
| 1009843200000 | 407.08 |
| 1009929600000 | 400.4 |
| 1010016000000 | 404.13 |
| 1010102400000 | 403.9 |
| 1010361600000 | 400.03 |
| 1010448000000 | 397.49 |
| 1010534400000 | 400.14 |
| 1010620800000 | 399.9 |
| 1010707200000 | 400.08 |
| 1010966400000 | 393.04 |
| 1011052800000 | 399.86 |
| 1011139200000 | 397.99 |
| 1011225600000 | 401.81 |
| 1011312000000 | 399.96 |
| 1011571200000 | 398.67 |
| 1011657600000 | 397.21 |
| 1011744000000 | 398.15 |
| 1011830400000 | 400.58 |
| 1011916800000 | 405.36 |
| 1012176000000 | 404.49 |
| 1012262400000 | 394.33 |
| 1012348800000 | 391.3 |
| 1012435200000 | 397.45 |
| 1012521600000 | 392.38 |
| 1012780800000 | 382.36 |
| 1012867200000 | 379.41 |
| 1012953600000 | 376.83 |
| 1013040000000 | 382.72 |
| 1013126400000 | 388.95 |
| 1013385600000 | 390.44 |
| 1013472000000 | 389.07 |
| 1013558400000 | 399.48 |
| 1013644800000 | 402.52 |
| 1013731200000 | 394.65 |
| 1013990400000 | 394.79 |
| 1014076800000 | 384.5 |
| 1014163200000 | 387.49 |
| 1014249600000 | 383.21 |
| 1014336000000 | 377.84 |
| 1014595200000 | 385.06 |
| 1014681600000 | 389.4 |
| 1014768000000 | 392 |
| 1014854400000 | 393.19 |
| 1014940800000 | 396.98 |
| 1015200000000 | 405.93 |
| 1015286400000 | 406.11 |
| 1015372800000 | 406.52 |
| 1015459200000 | 402.11 |
| 1015545600000 | 405.56 |
| 1015804800000 | 402.75 |
| 1015891200000 | 401.14 |
| 1015977600000 | 398.75 |
| 1016064000000 | 399.95 |
| 1016150400000 | 405.64 |
| 1016409600000 | 405.93 |
| 1016496000000 | 406.67 |
| 1016582400000 | 399.82 |
| 1016668800000 | 399.99 |
| 1016755200000 | 398.93 |
| 1017014400000 | 394 |
| 1017100800000 | 397.5 |
| 1017187200000 | 401.54 |
| 1017273600000 | 404.72 |
| 1017360000000 | 404.34 |
| 1017619200000 | 399.99 |
| 1017705600000 | 401.91 |
| 1017792000000 | 401.33 |
| 1017878400000 | 404.87 |
| 1017964800000 | 408.61 |
| 1018224000000 | 407.26 |
| 1018310400000 | 409.83 |
| 1018396800000 | 414.25 |
| 1018483200000 | 407.07 |
| 1018569600000 | 411.72 |
| 1018828800000 | 408.44 |
| 1018915200000 | 411.34 |
| 1019001600000 | 411.95 |
| 1019088000000 | 407.15 |
| 1019174400000 | 407.29 |
| 1019433600000 | 406.44 |
| 1019520000000 | 402.01 |
| 1019606400000 | 400.5 |
| 1019692800000 | 393.67 |
| 1019779200000 | 391.3 |
| 1020038400000 | 388.75 |
| 1020124800000 | 394.19 |
| 1020211200000 | 393.46 |
| 1020297600000 | 393.78 |
| 1020384000000 | 388.14 |
| 1020643200000 | 386.17 |
| 1020729600000 | 380.92 |
| 1020816000000 | 390.3 |
| 1020902400000 | 386.48 |
| 1020988800000 | 382.1 |
| 1021248000000 | 385.59 |
| 1021334400000 | 388.85 |
| 1021420800000 | 383.46 |
| 1021507200000 | 386.98 |
| 1021593600000 | 386.12 |
| 1021852800000 | 380.09 |
| 1021939200000 | 377.59 |
| 1022025600000 | 375.01 |
| 1022112000000 | 376.58 |
| 1022198400000 | 377.99 |
| 1022457600000 | 379.55 |
| 1022544000000 | 373.9 |
| 1022630400000 | 371.83 |
| 1022716800000 | 368.59 |
| 1022803200000 | 370.81 |
| 1023062400000 | 363.24 |
| 1023148800000 | 358.73 |
| 1023235200000 | 360.15 |
| 1023321600000 | 354.39 |
| 1023408000000 | 354.92 |
| 1023667200000 | 354.23 |
| 1023753600000 | 349.36 |
| 1023840000000 | 347.86 |
| 1023926400000 | 341.02 |
| 1024012800000 | 338.7 |
| 1024272000000 | 352.33 |
| 1024358400000 | 348.32 |
| 1024444800000 | 342.98 |
| 1024531200000 | 335.72 |
| 1024617600000 | 333.87 |
| 1024876800000 | 329.6 |
| 1024963200000 | 329.64 |
| 1025049600000 | 323.73 |
| 1025136000000 | 326.71 |
| 1025222400000 | 336.5 |
| 1025481600000 | 332.66 |
| 1025568000000 | 322.53 |
| 1025654400000 | 318.71 |
| 1025740800000 | 321.63 |
| 1025827200000 | 334.66 |
| 1026086400000 | 329.87 |
| 1026172800000 | 323.91 |
| 1026259200000 | 311.69 |
| 1026345600000 | 305.31 |
| 1026432000000 | 304.71 |
| 1026691200000 | 294.48 |
| 1026777600000 | 288.77 |
| 1026864000000 | 292.1 |
| 1026950400000 | 285.04 |
| 1027036800000 | 277.5 |
| 1027296000000 | 265.89 |
| 1027382400000 | 255.42 |
| 1027468800000 | 258.17 |
| 1027555200000 | 261.44 |
| 1027641600000 | 272.61 |
| 1027900800000 | 294.25 |
| 1027987200000 | 292.58 |
| 1028073600000 | 296.15 |
| 1028160000000 | 287.12 |
| 1028246400000 | 280.11 |
| 1028505600000 | 270.1 |
| 1028592000000 | 282.27 |
| 1028678400000 | 281.51 |
| 1028764800000 | 294.6 |
| 1028851200000 | 300.79 |
| 1029110400000 | 293.37 |
| 1029196800000 | 288.56 |
| 1029283200000 | 292.18 |
| 1029369600000 | 298.42 |
| 1029456000000 | 297.93 |
| 1029715200000 | 308.45 |
| 1029801600000 | 304.62 |
| 1029888000000 | 305.81 |
| 1029974400000 | 314.1 |
| 1030060800000 | 306.8 |
| 1030320000000 | 307.06 |
| 1030406400000 | 304.61 |
| 1030492800000 | 295.19 |
| 1030579200000 | 289.25 |
| 1030665600000 | 291.37 |
| 1030924800000 | 287.08 |
| 1031011200000 | 273.74 |
| 1031097600000 | 275.39 |
| 1031184000000 | 271.71 |
| 1031270400000 | 279.76 |
| 1031529600000 | 280.29 |
| 1031616000000 | 282.97 |
| 1031702400000 | 284.03 |
| 1031788800000 | 274.25 |
| 1031875200000 | 271.61 |
| 1032134400000 | 269.71 |
| 1032220800000 | 263.28 |
| 1032307200000 | 257.23 |
| 1032393600000 | 251.38 |
| 1032480000000 | 249.65 |
| 1032739200000 | 244.04 |
| 1032825600000 | 240.14 |
| 1032912000000 | 245.56 |
| 1032998400000 | 256.32 |
| 1033084800000 | 249.42 |
| 1033344000000 | 242.64 |
| 1033430400000 | 252.3 |
| 1033516800000 | 249.58 |
| 1033603200000 | 244.28 |
| 1033689600000 | 237.19 |
| 1033948800000 | 235.02 |
| 1034035200000 | 240.58 |
| 1034121600000 | 231.51 |
| 1034208000000 | 244.01 |
| 1034294400000 | 259.33 |
| 1034553600000 | 256.63 |
| 1034640000000 | 278.52 |
| 1034726400000 | 272.85 |
| 1034812800000 | 284.77 |
| 1034899200000 | 283.14 |
| 1035158400000 | 286.09 |
| 1035244800000 | 281.52 |
| 1035331200000 | 275.66 |
| 1035417600000 | 278.13 |
| 1035504000000 | 280.46 |
| 1035763200000 | 279.75 |
| 1035849600000 | 272.64 |
| 1035936000000 | 274.33 |
| 1036022400000 | 273.27 |
| 1036108800000 | 270.22 |
| 1036368000000 | 278.4 |
| 1036454400000 | 282.21 |
| 1036540800000 | 282.79 |
| 1036627200000 | 272.53 |
| 1036713600000 | 270.73 |
| 1036972800000 | 266.59 |
| 1037059200000 | 266.44 |
| 1037145600000 | 264.89 |
| 1037232000000 | 273.64 |
| 1037318400000 | 276.89 |
| 1037577600000 | 276.57 |
| 1037664000000 | 277.1 |
| 1037750400000 | 279.58 |
| 1037836800000 | 285.54 |
| 1037923200000 | 289.51 |
| 1038182400000 | 289.25 |
| 1038268800000 | 280.14 |
| 1038355200000 | 288.54 |
| 1038441600000 | 289.6 |
| 1038528000000 | 291.44 |
| 1038787200000 | 289.86 |
| 1038873600000 | 283.58 |
| 1038960000000 | 280.98 |
| 1039046400000 | 276.22 |
| 1039132800000 | 273.43 |
| 1039392000000 | 267.31 |
| 1039478400000 | 271.59 |
| 1039564800000 | 275.46 |
| 1039651200000 | 269.7 |
| 1039737600000 | 264.29 |
| 1039996800000 | 271.88 |
| 1040083200000 | 267.98 |
| 1040169600000 | 262.95 |
| 1040256000000 | 258.27 |
| 1040342400000 | 261.93 |
| 1040601600000 | 262.96 |
| 1040688000000 | 261.87 |
| 1040774400000 | 261.43 |
| 1040860800000 | 259.95 |
| 1040947200000 | 251.63 |
| 1041206400000 | 253.3 |
| 1041292800000 | 253.62 |
| 1041379200000 | 253.46 |
| 1041465600000 | 265.03 |
| 1041552000000 | 265.77 |
| 1041811200000 | 268.92 |
| 1041897600000 | 266.39 |
| 1041984000000 | 260.9 |
| 1042070400000 | 267.02 |
| 1042156800000 | 265.76 |
| 1042416000000 | 267.73 |
| 1042502400000 | 269.82 |
| 1042588800000 | 265.96 |
| 1042675200000 | 263.27 |
| 1042761600000 | 257.47 |
| 1043020800000 | 255.01 |
| 1043107200000 | 251.13 |
| 1043193600000 | 246.42 |
| 1043280000000 | 247.78 |
| 1043366400000 | 239.36 |
| 1043625600000 | 232.42 |
| 1043712000000 | 233.82 |
| 1043798400000 | 233.62 |
| 1043884800000 | 233 |
| 1043971200000 | 235.57 |
| 1044230400000 | 240.04 |
| 1044316800000 | 229.1 |
| 1044403200000 | 231.78 |
| 1044489600000 | 224.01 |
| 1044576000000 | 221.27 |
| 1044835200000 | 221.27 |
| 1044921600000 | 223.56 |
| 1045008000000 | 220.01 |
| 1045094400000 | 220.01 |
| 1045180800000 | 226.91 |
| 1045440000000 | 230.74 |
| 1045526400000 | 235.28 |
| 1045612800000 | 230.3 |
| 1045699200000 | 227.82 |
| 1045785600000 | 229.58 |
| 1046044800000 | 225.76 |
| 1046131200000 | 221.28 |
| 1046217600000 | 216.81 |
| 1046304000000 | 222.34 |
| 1046390400000 | 222.48 |
| 1046649600000 | 220.18 |
| 1046736000000 | 215.33 |
| 1046822400000 | 215.08 |
| 1046908800000 | 209.98 |
| 1046995200000 | 207.32 |
| 1047254400000 | 197.58 |
| 1047340800000 | 196.1 |
| 1047427200000 | 192.72 |
| 1047513600000 | 206.29 |
| 1047600000000 | 214.79 |
| 1047859200000 | 225.47 |
| 1047945600000 | 223.65 |
| 1048032000000 | 227.62 |
| 1048118400000 | 225.25 |
| 1048204800000 | 234.89 |
| 1048464000000 | 224.08 |
| 1048550400000 | 225.56 |
| 1048636800000 | 223.8 |
| 1048723200000 | 221.65 |
| 1048809600000 | 218.86 |
| 1049068800000 | 210.72 |
| 1049155200000 | 214.32 |
| 1049241600000 | 224.66 |
| 1049328000000 | 225.74 |
| 1049414400000 | 228.68 |
| 1049673600000 | 234.96 |
| 1049760000000 | 233.41 |
| 1049846400000 | 230.43 |
| 1049932800000 | 229.56 |
| 1050019200000 | 231.01 |
| 1050278400000 | 234.9 |
| 1050364800000 | 239.87 |
| 1050451200000 | 236.16 |
| 1050537600000 | 238.65 |
| 1050624000000 | 238.62 |
| 1050883200000 | 239.31 |
| 1050969600000 | 244.46 |
| 1051056000000 | 249.22 |
| 1051142400000 | 240.19 |
| 1051228800000 | 237.05 |
| 1051488000000 | 244.31 |
| 1051574400000 | 242.51 |
| 1051660800000 | 243.58 |
| 1051747200000 | 242.65 |
| 1051833600000 | 244 |
| 1052092800000 | 243.91 |
| 1052179200000 | 244.58 |
| 1052265600000 | 243.67 |
| 1052352000000 | 236.14 |
| 1052438400000 | 237.94 |
| 1052697600000 | 239.09 |
| 1052784000000 | 238.96 |
| 1052870400000 | 240.61 |
| 1052956800000 | 243.62 |
| 1053043200000 | 242.76 |
| 1053302400000 | 233.96 |
| 1053388800000 | 232.12 |
| 1053475200000 | 230.52 |
| 1053561600000 | 232.98 |
| 1053648000000 | 229.22 |
| 1053907200000 | 228.1 |
| 1053993600000 | 232 |
| 1054080000000 | 235.7 |
| 1054166400000 | 234.43 |
| 1054252800000 | 240.47 |
| 1054512000000 | 244.63 |
| 1054598400000 | 241.96 |
| 1054684800000 | 245.43 |
| 1054771200000 | 242.47 |
| 1054857600000 | 245.99 |
| 1055116800000 | 241.89 |
| 1055203200000 | 244.65 |
| 1055289600000 | 247.86 |
| 1055376000000 | 249.4 |
| 1055462400000 | 245.67 |
| 1055721600000 | 251.5 |
| 1055808000000 | 253.52 |
| 1055894400000 | 255.05 |
| 1055980800000 | 248.4 |
| 1056067200000 | 250.14 |
| 1056326400000 | 247.39 |
| 1056412800000 | 249.04 |
| 1056499200000 | 247.18 |
| 1056585600000 | 248.45 |
| 1056672000000 | 247.74 |
| 1056931200000 | 243.59 |
| 1057017600000 | 242.09 |
| 1057104000000 | 248.42 |
| 1057190400000 | 248.95 |
| 1057276800000 | 248.65 |
| 1057536000000 | 257.45 |
| 1057622400000 | 258.33 |
| 1057708800000 | 256.24 |
| 1057795200000 | 250.89 |
| 1057881600000 | 255.78 |
| 1058140800000 | 261.15 |
| 1058227200000 | 264.36 |
| 1058313600000 | 264.23 |
| 1058400000000 | 261.55 |
| 1058486400000 | 262.82 |
| 1058745600000 | 259.37 |
| 1058832000000 | 259.5 |
| 1058918400000 | 255.45 |
| 1059004800000 | 260 |
| 1059091200000 | 262.98 |
| 1059350400000 | 265.47 |
| 1059436800000 | 264.06 |
| 1059523200000 | 266.01 |
| 1059609600000 | 271.89 |
| 1059696000000 | 267.62 |
| 1059955200000 | 263.83 |
| 1060041600000 | 263.54 |
| 1060128000000 | 262.27 |
| 1060214400000 | 260.92 |
| 1060300800000 | 262.99 |
| 1060560000000 | 263 |
| 1060646400000 | 266.83 |
| 1060732800000 | 265.44 |
| 1060819200000 | 269.46 |
| 1060905600000 | 270.11 |
| 1061164800000 | 273.95 |
| 1061251200000 | 276.05 |
| 1061337600000 | 274.22 |
| 1061424000000 | 277.19 |
| 1061510400000 | 276.7 |
| 1061769600000 | 275.74 |
| 1061856000000 | 275.14 |
| 1061942400000 | 273.91 |
| 1062028800000 | 273.83 |
| 1062115200000 | 272.15 |
| 1062374400000 | 275.7 |
| 1062460800000 | 280.24 |
| 1062547200000 | 284.11 |
| 1062633600000 | 281.58 |
| 1062720000000 | 277.23 |
| 1062979200000 | 280.42 |
| 1063065600000 | 276.59 |
| 1063152000000 | 274.82 |
| 1063238400000 | 273.6 |
| 1063324800000 | 270.97 |
| 1063584000000 | 269.53 |
| 1063670400000 | 275.31 |
| 1063756800000 | 274.79 |
| 1063843200000 | 279.2 |
| 1063929600000 | 275.09 |
| 1064188800000 | 270.18 |
| 1064275200000 | 270.01 |
| 1064361600000 | 265.9 |
| 1064448000000 | 263.1 |
| 1064534400000 | 261.15 |
| 1064793600000 | 260.11 |
| 1064880000000 | 256.8 |
| 1064966400000 | 261.19 |
| 1065052800000 | 264.83 |
| 1065139200000 | 270.58 |
| 1065398400000 | 267.76 |
| 1065484800000 | 266.22 |
| 1065571200000 | 265.26 |
| 1065657600000 | 268.58 |
| 1065744000000 | 266.9 |
| 1066003200000 | 272.93 |
| 1066089600000 | 274.82 |
| 1066176000000 | 277.04 |
| 1066262400000 | 277.81 |
| 1066348800000 | 274.28 |
| 1066608000000 | 275.81 |
| 1066694400000 | 275.22 |
| 1066780800000 | 268.45 |
| 1066867200000 | 266.68 |
| 1066953600000 | 266.32 |
| 1067212800000 | 268.82 |
| 1067299200000 | 272.8 |
| 1067385600000 | 275.04 |
| 1067472000000 | 276.25 |
| 1067558400000 | 277.23 |
| 1067817600000 | 283.61 |
| 1067904000000 | 282.87 |
| 1067990400000 | 280.5 |
| 1068076800000 | 280.14 |
| 1068163200000 | 278.84 |
| 1068422400000 | 280.39 |
| 1068508800000 | 278.36 |
| 1068595200000 | 277.61 |
| 1068681600000 | 276.52 |
| 1068768000000 | 274.98 |
| 1069027200000 | 270.98 |
| 1069113600000 | 265.71 |
| 1069200000000 | 265.39 |
| 1069286400000 | 262.95 |
| 1069372800000 | 263.4 |
| 1069632000000 | 269.29 |
| 1069718400000 | 269.24 |
| 1069804800000 | 269.53 |
| 1069891200000 | 270.05 |
| 1069977600000 | 267.01 |
| 1070236800000 | 271.83 |
| 1070323200000 | 269.97 |
| 1070409600000 | 270.61 |
| 1070496000000 | 272.08 |
| 1070582400000 | 270.08 |
| 1070841600000 | 269.01 |
| 1070928000000 | 268.58 |
| 1071014400000 | 266.96 |
| 1071100800000 | 269.52 |
| 1071187200000 | 270.62 |
| 1071446400000 | 270.7 |
| 1071532800000 | 271.34 |
| 1071619200000 | 269.08 |
| 1071705600000 | 271.58 |
| 1071792000000 | 273.5 |
| 1072051200000 | 272.24 |
| 1072137600000 | 273.11 |
| 1072224000000 | 273.02 |
| 1072310400000 | 273.02 |
| 1072396800000 | 273.18 |
| 1072656000000 | 275.71 |
| 1072742400000 | 276.65 |
| 1072828800000 | 276.56 |
| 1072915200000 | 277.13 |
| 1073001600000 | 278.81 |
| 1073260800000 | 279.72 |
| 1073347200000 | 278.26 |
| 1073433600000 | 279.45 |
| 1073520000000 | 278.76 |
| 1073606400000 | 278.08 |
| 1073865600000 | 280.48 |
| 1073952000000 | 280.13 |
| 1074038400000 | 285.36 |
| 1074124800000 | 288.13 |
| 1074211200000 | 293.23 |
| 1074470400000 | 295.04 |
| 1074556800000 | 290.2 |
| 1074643200000 | 291.47 |
| 1074729600000 | 290.89 |
| 1074816000000 | 292.36 |
| 1075075200000 | 293.64 |
| 1075161600000 | 290.52 |
| 1075248000000 | 292.62 |
| 1075334400000 | 291.46 |
| 1075420800000 | 290.7 |
| 1075680000000 | 294.21 |
| 1075766400000 | 291.88 |
| 1075852800000 | 290.1 |
| 1075939200000 | 291.43 |
| 1076025600000 | 292.71 |
| 1076284800000 | 294.43 |
| 1076371200000 | 295.5 |
| 1076457600000 | 297.45 |
| 1076544000000 | 295.91 |
| 1076630400000 | 294.72 |
| 1076889600000 | 295.29 |
| 1076976000000 | 297.47 |
| 1077062400000 | 296.88 |
| 1077148800000 | 299.65 |
| 1077235200000 | 299.82 |
| 1077494400000 | 300.03 |
| 1077580800000 | 295.63 |
| 1077667200000 | 298.28 |
| 1077753600000 | 300.09 |
| 1077840000000 | 300.65 |
| 1078099200000 | 302.65 |
| 1078185600000 | 305.94 |
| 1078272000000 | 308.96 |
| 1078358400000 | 309.54 |
| 1078444800000 | 305.72 |
| 1078704000000 | 305.57 |
| 1078790400000 | 302.33 |
| 1078876800000 | 301.11 |
| 1078963200000 | 293.82 |
| 1079049600000 | 296.23 |
| 1079308800000 | 290.12 |
| 1079395200000 | 291.09 |
| 1079481600000 | 299.14 |
| 1079568000000 | 295.66 |
| 1079654400000 | 293.47 |
| 1079913600000 | 288.9 |
| 1080000000000 | 290.06 |
| 1080086400000 | 289.77 |
| 1080172800000 | 296.36 |
| 1080259200000 | 298.56 |
| 1080518400000 | 300.91 |
| 1080604800000 | 299.97 |
| 1080691200000 | 297.67 |
| 1080777600000 | 302.17 |
| 1080864000000 | 311.01 |
| 1081123200000 | 316.92 |
| 1081209600000 | 314.13 |
| 1081296000000 | 311.04 |
| 1081382400000 | 313.42 |
| 1081468800000 | 313.06 |
| 1081728000000 | 314.87 |
| 1081814400000 | 315.71 |
| 1081900800000 | 311.68 |
| 1081987200000 | 309.84 |
| 1082073600000 | 310.2 |
| 1082332800000 | 309.13 |
| 1082419200000 | 309.62 |
| 1082505600000 | 309.08 |
| 1082592000000 | 311.8 |
| 1082678400000 | 312.56 |
| 1082937600000 | 310.98 |
| 1083024000000 | 310 |
| 1083110400000 | 307.66 |
| 1083196800000 | 303.83 |
| 1083283200000 | 300.79 |
| 1083542400000 | 302.26 |
| 1083628800000 | 300.01 |
| 1083715200000 | 300.5 |
| 1083801600000 | 297.34 |
| 1083888000000 | 295.48 |
| 1084147200000 | 289.18 |
| 1084233600000 | 292.95 |
| 1084320000000 | 290.93 |
| 1084406400000 | 292.81 |
| 1084492800000 | 290.71 |
| 1084752000000 | 283.17 |
| 1084838400000 | 286.06 |
| 1084924800000 | 288.81 |
| 1085011200000 | 291.05 |
| 1085097600000 | 290.82 |
| 1085356800000 | 292.47 |
| 1085443200000 | 291.71 |
| 1085529600000 | 293.68 |
| 1085616000000 | 293.69 |
| 1085702400000 | 295.24 |
| 1085961600000 | 295.6 |
| 1086048000000 | 294.13 |
| 1086134400000 | 295.32 |
| 1086220800000 | 294.38 |
| 1086307200000 | 296.84 |
| 1086566400000 | 300.49 |
| 1086652800000 | 301.27 |
| 1086739200000 | 301.91 |
| 1086825600000 | 304.16 |
| 1086912000000 | 304.89 |
| 1087171200000 | 300.96 |
| 1087257600000 | 302.02 |
| 1087344000000 | 304.1 |
| 1087430400000 | 304.64 |
| 1087516800000 | 303.02 |
| 1087776000000 | 303.34 |
| 1087862400000 | 303.62 |
| 1087948800000 | 303.23 |
| 1088035200000 | 303.44 |
| 1088121600000 | 304.09 |
| 1088380800000 | 304.56 |
| 1088467200000 | 305.47 |
| 1088553600000 | 305.26 |
| 1088640000000 | 304.79 |
| 1088726400000 | 301.69 |
| 1088985600000 | 301.12 |
| 1089072000000 | 298.02 |
| 1089158400000 | 295.93 |
| 1089244800000 | 294.06 |
| 1089331200000 | 294.72 |
| 1089590400000 | 295.46 |
| 1089676800000 | 296.74 |
| 1089763200000 | 294.53 |
| 1089849600000 | 291.92 |
| 1089936000000 | 290.16 |
| 1090195200000 | 290.33 |
| 1090281600000 | 289.56 |
| 1090368000000 | 291.45 |
| 1090454400000 | 287.77 |
| 1090540800000 | 288.99 |
| 1090800000000 | 288.42 |
| 1090886400000 | 292.93 |
| 1090972800000 | 294.66 |
| 1091059200000 | 296.18 |
| 1091145600000 | 297.38 |
| 1091404800000 | 296.17 |
| 1091491200000 | 296.46 |
| 1091577600000 | 294.57 |
| 1091664000000 | 291.9 |
| 1091750400000 | 284.59 |
| 1092009600000 | 282.64 |
| 1092096000000 | 284.2 |
| 1092182400000 | 284.55 |
| 1092268800000 | 281.14 |
| 1092355200000 | 277.8 |
| 1092614400000 | 280.87 |
| 1092700800000 | 282.69 |
| 1092787200000 | 286.18 |
| 1092873600000 | 285.99 |
| 1092960000000 | 287.13 |
| 1093219200000 | 289.33 |
| 1093305600000 | 291.09 |
| 1093392000000 | 294.1 |
| 1093478400000 | 295 |
| 1093564800000 | 297.22 |
| 1093824000000 | 296.09 |
| 1093910400000 | 293.76 |
| 1093996800000 | 292.79 |
| 1094083200000 | 295.68 |
| 1094169600000 | 298.66 |
| 1094428800000 | 299.17 |
| 1094515200000 | 302.02 |
| 1094601600000 | 300.47 |
| 1094688000000 | 297.24 |
| 1094774400000 | 295.78 |
| 1095033600000 | 298.57 |
| 1095120000000 | 298.33 |
| 1095206400000 | 299.47 |
| 1095292800000 | 300.86 |
| 1095379200000 | 301.78 |
| 1095638400000 | 300.43 |
| 1095724800000 | 299.21 |
| 1095811200000 | 296.31 |
| 1095897600000 | 293.64 |
| 1095984000000 | 293.48 |
| 1096243200000 | 290.02 |
| 1096329600000 | 290.51 |
| 1096416000000 | 291.86 |
| 1096502400000 | 291.09 |
| 1096588800000 | 295.76 |
| 1096848000000 | 300.27 |
| 1096934400000 | 297.99 |
| 1097020800000 | 298.96 |
| 1097107200000 | 298.42 |
| 1097193600000 | 295.47 |
| 1097452800000 | 296.38 |
| 1097539200000 | 295.66 |
| 1097625600000 | 296.65 |
| 1097712000000 | 284.08 |
| 1097798400000 | 277.72 |
| 1098057600000 | 277.16 |
| 1098144000000 | 273.25 |
| 1098230400000 | 270.84 |
| 1098316800000 | 270.7 |
| 1098403200000 | 269.76 |
| 1098662400000 | 267.13 |
| 1098748800000 | 274.82 |
| 1098835200000 | 277.03 |
| 1098921600000 | 280.44 |
| 1099008000000 | 280.3 |
| 1099267200000 | 281.52 |
| 1099353600000 | 284.42 |
| 1099440000000 | 283.79 |
| 1099526400000 | 284.98 |
| 1099612800000 | 285.32 |
| 1099872000000 | 284.79 |
| 1099958400000 | 284.71 |
| 1100044800000 | 285.58 |
| 1100131200000 | 288.22 |
| 1100217600000 | 288.3 |
| 1100476800000 | 290.6 |
| 1100563200000 | 289.16 |
| 1100649600000 | 290.52 |
| 1100736000000 | 290.12 |
| 1100822400000 | 287.94 |
| 1101081600000 | 289.42 |
| 1101168000000 | 289.68 |
| 1101254400000 | 289.16 |
| 1101340800000 | 289.16 |
| 1101427200000 | 288.06 |
| 1101686400000 | 287.52 |
| 1101772800000 | 286.11 |
| 1101859200000 | 290.24 |
| 1101945600000 | 294.12 |
| 1102032000000 | 293.46 |
| 1102291200000 | 291.5 |
| 1102377600000 | 290.81 |
| 1102464000000 | 292.56 |
| 1102550400000 | 291.93 |
| 1102636800000 | 292.45 |
| 1102896000000 | 294.05 |
| 1102982400000 | 295.09 |
| 1103068800000 | 294.06 |
| 1103155200000 | 295.68 |
| 1103241600000 | 295.39 |
| 1103500800000 | 294.01 |
| 1103587200000 | 295.16 |
| 1103673600000 | 297.17 |
| 1103760000000 | 296.22 |
| 1103846400000 | 296.33 |
| 1104105600000 | 294.13 |
| 1104192000000 | 295.39 |
| 1104278400000 | 295.27 |
| 1104364800000 | 295.2 |
| 1104451200000 | 296.18 |
| 1104710400000 | 298.04 |
| 1104796800000 | 300.23 |
| 1104883200000 | 299.64 |
| 1104969600000 | 302.29 |
| 1105056000000 | 303.84 |
| 1105315200000 | 304.17 |
| 1105401600000 | 301.46 |
| 1105488000000 | 298.35 |
| 1105574400000 | 298.42 |
| 1105660800000 | 300.49 |
| 1105920000000 | 301.11 |
| 1106006400000 | 304.43 |
| 1106092800000 | 303.09 |
| 1106179200000 | 301.23 |
| 1106265600000 | 299.1 |
| 1106524800000 | 298.94 |
| 1106611200000 | 301.52 |
| 1106697600000 | 301.03 |
| 1106784000000 | 300.52 |
| 1106870400000 | 299.03 |
| 1107129600000 | 301.52 |
| 1107216000000 | 303.66 |
| 1107302400000 | 304.17 |
| 1107388800000 | 304.7 |
| 1107475200000 | 308.14 |
| 1107734400000 | 310.97 |
| 1107820800000 | 311.5 |
| 1107907200000 | 311.62 |
| 1107993600000 | 312.84 |
| 1108080000000 | 316.34 |
| 1108339200000 | 315.13 |
| 1108425600000 | 316.06 |
| 1108512000000 | 313.36 |
| 1108598400000 | 311.81 |
| 1108684800000 | 311.57 |
| 1108944000000 | 311.78 |
| 1109030400000 | 306.67 |
| 1109116800000 | 306.68 |
| 1109203200000 | 307.2 |
| 1109289600000 | 310.77 |
| 1109548800000 | 308.77 |
| 1109635200000 | 311.63 |
| 1109721600000 | 311.19 |
| 1109808000000 | 310.96 |
| 1109894400000 | 311.78 |
| 1110153600000 | 313.49 |
| 1110240000000 | 311.05 |
| 1110326400000 | 309.16 |
| 1110412800000 | 309.14 |
| 1110499200000 | 307.58 |
| 1110758400000 | 309.26 |
| 1110844800000 | 309.35 |
| 1110931200000 | 305.76 |
| 1111017600000 | 304.19 |
| 1111104000000 | 304.73 |
| 1111363200000 | 303.8 |
| 1111449600000 | 301.2 |
| 1111536000000 | 303.15 |
| 1111622400000 | 303.51 |
| 1111708800000 | 303.59 |
| 1111968000000 | 306.61 |
| 1112054400000 | 306.61 |
| 1112140800000 | 305.35 |
| 1112227200000 | 303.87 |
| 1112313600000 | 300.26 |
| 1112572800000 | 302.16 |
| 1112659200000 | 302.96 |
| 1112745600000 | 304 |
| 1112832000000 | 303.54 |
| 1112918400000 | 303.43 |
| 1113177600000 | 302.2 |
| 1113264000000 | 303.9 |
| 1113350400000 | 302.11 |
| 1113436800000 | 301.25 |
| 1113523200000 | 294.51 |
| 1113782400000 | 290.17 |
| 1113868800000 | 291.43 |
| 1113955200000 | 288.18 |
| 1114041600000 | 289.28 |
| 1114128000000 | 290.1 |
| 1114387200000 | 292.8 |
| 1114473600000 | 291.62 |
| 1114560000000 | 291.45 |
| 1114646400000 | 290.47 |
| 1114732800000 | 293.87 |
| 1114992000000 | 297.71 |
| 1115078400000 | 297.82 |
| 1115164800000 | 301.96 |
| 1115251200000 | 302.29 |
| 1115337600000 | 304.52 |
| 1115596800000 | 304.61 |
| 1115683200000 | 299.53 |
| 1115769600000 | 300.23 |
| 1115856000000 | 300.99 |
| 1115942400000 | 300.42 |
| 1116201600000 | 302.34 |
| 1116288000000 | 302.86 |
| 1116374400000 | 304.33 |
| 1116460800000 | 305.99 |
| 1116547200000 | 307.16 |
| 1116806400000 | 307.49 |
| 1116892800000 | 307.96 |
| 1116979200000 | 307.17 |
| 1117065600000 | 311.78 |
| 1117152000000 | 312.45 |
| 1117411200000 | 314.58 |
| 1117497600000 | 316.16 |
| 1117584000000 | 319.47 |
| 1117670400000 | 318.9 |
| 1117756800000 | 317.05 |
| 1118016000000 | 317.27 |
| 1118102400000 | 319.43 |
| 1118188800000 | 318.72 |
| 1118275200000 | 321.98 |
| 1118361600000 | 322.96 |
| 1118620800000 | 324.13 |
| 1118707200000 | 324.65 |
| 1118793600000 | 324.51 |
| 1118880000000 | 325.89 |
| 1118966400000 | 324.89 |
| 1119225600000 | 325.78 |
| 1119312000000 | 327.86 |
| 1119398400000 | 328.74 |
| 1119484800000 | 328.55 |
| 1119571200000 | 326.1 |
| 1119830400000 | 324.33 |
| 1119916800000 | 327.59 |
| 1120003200000 | 330.71 |
| 1120089600000 | 328.58 |
| 1120176000000 | 332.37 |
| 1120435200000 | 333.62 |
| 1120521600000 | 335.4 |
| 1120608000000 | 335.4 |
| 1120694400000 | 332.32 |
| 1120780800000 | 335.89 |
| 1121040000000 | 336.64 |
| 1121126400000 | 334.27 |
| 1121212800000 | 336.26 |
| 1121299200000 | 337.71 |
| 1121385600000 | 339.55 |
| 1121644800000 | 338.54 |
| 1121731200000 | 341.99 |
| 1121817600000 | 341.36 |
| 1121904000000 | 339.99 |
| 1121990400000 | 340.14 |
| 1122249600000 | 340.35 |
| 1122336000000 | 341.36 |
| 1122422400000 | 344.41 |
| 1122508800000 | 344.9 |
| 1122595200000 | 342.67 |
| 1122854400000 | 341.51 |
| 1122940800000 | 344.26 |
| 1123027200000 | 342.99 |
| 1123113600000 | 339.85 |
| 1123200000000 | 335.8 |
| 1123459200000 | 335.17 |
| 1123545600000 | 337.36 |
| 1123632000000 | 341.28 |
| 1123718400000 | 342.21 |
| 1123804800000 | 341.4 |
| 1124064000000 | 343.04 |
| 1124150400000 | 342.08 |
| 1124236800000 | 341.81 |
| 1124323200000 | 342.17 |
| 1124409600000 | 344.06 |
| 1124668800000 | 344.01 |
| 1124755200000 | 342.75 |
| 1124841600000 | 340.13 |
| 1124928000000 | 338.7 |
| 1125014400000 | 336.17 |
| 1125273600000 | 336.31 |
| 1125360000000 | 337.02 |
| 1125446400000 | 336.08 |
| 1125532800000 | 334.34 |
| 1125619200000 | 332.03 |
| 1125878400000 | 333.46 |
| 1125964800000 | 337.49 |
| 1126051200000 | 339.46 |
| 1126137600000 | 338.53 |
| 1126224000000 | 341.39 |
| 1126483200000 | 344.6 |
| 1126569600000 | 343.97 |
| 1126656000000 | 342.68 |
| 1126742400000 | 345.69 |
| 1126828800000 | 348.41 |
| 1127088000000 | 347.88 |
| 1127174400000 | 348.61 |
| 1127260800000 | 343.42 |
| 1127347200000 | 342.31 |
| 1127433600000 | 346.2 |
| 1127692800000 | 350.84 |
| 1127779200000 | 350.66 |
| 1127865600000 | 353.36 |
| 1127952000000 | 356.74 |
| 1128038400000 | 356.61 |
| 1128297600000 | 357.74 |
| 1128384000000 | 357.45 |
| 1128470400000 | 353.42 |
| 1128556800000 | 348.08 |
| 1128643200000 | 347.38 |
| 1128902400000 | 348.82 |
| 1128988800000 | 350.39 |
| 1129075200000 | 349.21 |
| 1129161600000 | 350.8 |
| 1129248000000 | 350.55 |
| 1129507200000 | 351.99 |
| 1129593600000 | 352.31 |
| 1129680000000 | 352.21 |
| 1129766400000 | 350.79 |
| 1129852800000 | 350.98 |
| 1130112000000 | 355.86 |
| 1130198400000 | 353.57 |
| 1130284800000 | 355.5 |
| 1130371200000 | 354.77 |
| 1130457600000 | 355.58 |
| 1130716800000 | 363.69 |
| 1130803200000 | 365.62 |
| 1130889600000 | 367.03 |
| 1130976000000 | 370.45 |
| 1131062400000 | 375.22 |
| 1131321600000 | 378.04 |
| 1131408000000 | 378.12 |
| 1131494400000 | 378.19 |
| 1131580800000 | 381.56 |
| 1131667200000 | 384.68 |
| 1131926400000 | 384.16 |
| 1132012800000 | 382.73 |
| 1132099200000 | 382.15 |
| 1132185600000 | 385.84 |
| 1132272000000 | 388.97 |
| 1132531200000 | 388.48 |
| 1132617600000 | 388.82 |
| 1132704000000 | 389.7 |
| 1132790400000 | 389.62 |
| 1132876800000 | 390.47 |
| 1133136000000 | 389.39 |
| 1133222400000 | 391.5 |
| 1133308800000 | 388 |
| 1133395200000 | 394.5 |
| 1133481600000 | 398.7 |
| 1133740800000 | 395.41 |
| 1133827200000 | 394.9 |
| 1133913600000 | 393.77 |
| 1134000000000 | 389.68 |
| 1134086400000 | 390.13 |
| 1134345600000 | 388.96 |
| 1134432000000 | 389.87 |
| 1134518400000 | 387.67 |
| 1134604800000 | 387.61 |
| 1134691200000 | 387.9 |
| 1134950400000 | 387.08 |
| 1135036800000 | 391.04 |
| 1135123200000 | 396.44 |
| 1135209600000 | 396.62 |
| 1135296000000 | 396.9 |
| 1135555200000 | 396.95 |
| 1135641600000 | 395.62 |
| 1135728000000 | 395.37 |
| 1135814400000 | 397.55 |
| 1135900800000 | 395.27 |
| 1136160000000 | 396.11 |
| 1136246400000 | 397.25 |
| 1136332800000 | 399.15 |
| 1136419200000 | 398.2 |
| 1136505600000 | 399.5 |
| 1136764800000 | 400.03 |
| 1136851200000 | 397.7 |
| 1136937600000 | 398.98 |
| 1137024000000 | 399.98 |
| 1137110400000 | 397.25 |
| 1137369600000 | 396.26 |
| 1137456000000 | 392.48 |
| 1137542400000 | 386.29 |
| 1137628800000 | 388.07 |
| 1137715200000 | 383.76 |
| 1137974400000 | 380.39 |
| 1138060800000 | 379.93 |
| 1138147200000 | 382.05 |
| 1138233600000 | 388.36 |
| 1138320000000 | 393.54 |
| 1138579200000 | 394.83 |
| 1138665600000 | 391.32 |
| 1138752000000 | 393.82 |
| 1138838400000 | 391.05 |
| 1138924800000 | 391.63 |
| 1139184000000 | 393.65 |
| 1139270400000 | 393.55 |
| 1139356800000 | 392.25 |
| 1139443200000 | 395.06 |
| 1139529600000 | 397.65 |
| 1139788800000 | 398.15 |
| 1139875200000 | 401.67 |
| 1139961600000 | 401.33 |
| 1140048000000 | 404.34 |
| 1140134400000 | 402.88 |
| 1140393600000 | 402.23 |
| 1140480000000 | 403.26 |
| 1140566400000 | 407.87 |
| 1140652800000 | 405.91 |
| 1140739200000 | 408.4 |
| 1140998400000 | 412.66 |
| 1141084800000 | 408.1 |
| 1141171200000 | 407.87 |
| 1141257600000 | 404.49 |
| 1141344000000 | 401.04 |
| 1141603200000 | 402.99 |
| 1141689600000 | 404.76 |
| 1141776000000 | 401.18 |
| 1141862400000 | 402.03 |
| 1141948800000 | 404.95 |
| 1142208000000 | 407.94 |
| 1142294400000 | 408.78 |
| 1142380800000 | 409.79 |
| 1142467200000 | 407.66 |
| 1142553600000 | 409.71 |
| 1142812800000 | 412.06 |
| 1142899200000 | 411.53 |
| 1142985600000 | 411.72 |
| 1143072000000 | 411.81 |
| 1143158400000 | 410.82 |
| 1143417600000 | 408.91 |
| 1143504000000 | 404.66 |
| 1143590400000 | 408.47 |
| 1143676800000 | 408.04 |
| 1143763200000 | 406.55 |
| 1144022400000 | 408.39 |
| 1144108800000 | 405.49 |
| 1144195200000 | 406.43 |
| 1144281600000 | 407.07 |
| 1144368000000 | 405.81 |
| 1144627200000 | 405.37 |
| 1144713600000 | 400.56 |
| 1144800000000 | 400.35 |
| 1144886400000 | 400.58 |
| 1144972800000 | 400.58 |
| 1145232000000 | 396.63 |
| 1145318400000 | 399.88 |
| 1145404800000 | 403.4 |
| 1145491200000 | 404.38 |
| 1145577600000 | 405.03 |
| 1145836800000 | 401.99 |
| 1145923200000 | 401.1 |
| 1146009600000 | 403.34 |
| 1146096000000 | 403.2 |
| 1146182400000 | 401.47 |
| 1146441600000 | 400.04 |
| 1146528000000 | 403.44 |
| 1146614400000 | 401.91 |
| 1146700800000 | 400.86 |
| 1146787200000 | 404.77 |
| 1147046400000 | 407.55 |
| 1147132800000 | 406.94 |
| 1147219200000 | 405.35 |
| 1147305600000 | 400.26 |
| 1147392000000 | 392.65 |
| 1147651200000 | 393.21 |
| 1147737600000 | 392.87 |
| 1147824000000 | 384.77 |
| 1147910400000 | 380.68 |
| 1147996800000 | 383.09 |
| 1148256000000 | 374.67 |
| 1148342400000 | 377.11 |
| 1148428800000 | 376.57 |
| 1148515200000 | 379.32 |
| 1148601600000 | 383.79 |
| 1148860800000 | 383.34 |
| 1148947200000 | 374.16 |
| 1149033600000 | 377.47 |
| 1149120000000 | 379.81 |
| 1149206400000 | 378.54 |
| 1149465600000 | 374.57 |
| 1149552000000 | 371.2 |
| 1149638400000 | 371.68 |
| 1149724800000 | 369.11 |
| 1149811200000 | 373.26 |
| 1150070400000 | 370.42 |
| 1150156800000 | 362.93 |
| 1150243200000 | 361.97 |
| 1150329600000 | 370.75 |
| 1150416000000 | 369.15 |
| 1150675200000 | 371.9 |
| 1150761600000 | 372.84 |
| 1150848000000 | 372.38 |
| 1150934400000 | 372.97 |
| 1151020800000 | 372.17 |
| 1151280000000 | 372.93 |
| 1151366400000 | 370.39 |
| 1151452800000 | 372.66 |
| 1151539200000 | 378.96 |
| 1151625600000 | 377.92 |
| 1151884800000 | 379.38 |
| 1151971200000 | 380.82 |
| 1152057600000 | 377.18 |
| 1152144000000 | 378.19 |
| 1152230400000 | 376.09 |
| 1152489600000 | 379.35 |
| 1152576000000 | 377.88 |
| 1152662400000 | 376.85 |
| 1152748800000 | 370.93 |
| 1152835200000 | 367.36 |
| 1153094400000 | 368.78 |
| 1153180800000 | 368.12 |
| 1153267200000 | 374.72 |
| 1153353600000 | 375.3 |
| 1153440000000 | 372.1 |
| 1153699200000 | 378.6 |
| 1153785600000 | 379.51 |
| 1153872000000 | 380.39 |
| 1153958400000 | 379.95 |
| 1154044800000 | 382.22 |
| 1154304000000 | 381.22 |
| 1154390400000 | 378.34 |
| 1154476800000 | 379.65 |
| 1154563200000 | 377.1 |
| 1154649600000 | 378.95 |
| 1154908800000 | 376.05 |
| 1154995200000 | 376.34 |
| 1155081600000 | 375.6 |
| 1155168000000 | 378.08 |
| 1155254400000 | 380.19 |
| 1155513600000 | 383.39 |
| 1155600000000 | 387.43 |
| 1155686400000 | 388.94 |
| 1155772800000 | 390.97 |
| 1155859200000 | 391.01 |
| 1156118400000 | 388.55 |
| 1156204800000 | 389.41 |
| 1156291200000 | 388.83 |
| 1156377600000 | 389.3 |
| 1156464000000 | 389.59 |
| 1156723200000 | 390.96 |
| 1156809600000 | 392.92 |
| 1156896000000 | 393.62 |
| 1156982400000 | 395.29 |
| 1157068800000 | 397.11 |
| 1157328000000 | 397.79 |
| 1157414400000 | 396.92 |
| 1157500800000 | 393.81 |
| 1157587200000 | 391.8 |
| 1157673600000 | 395.21 |
| 1157932800000 | 395.06 |
| 1158019200000 | 398.97 |
| 1158105600000 | 399.94 |
| 1158192000000 | 399.11 |
| 1158278400000 | 403.16 |
| 1158537600000 | 401.5 |
| 1158624000000 | 399.89 |
| 1158710400000 | 402.68 |
| 1158796800000 | 402.64 |
| 1158883200000 | 398.66 |
| 1159142400000 | 403.13 |
| 1159228800000 | 408.01 |
| 1159315200000 | 407.95 |
| 1159401600000 | 408.4 |
| 1159488000000 | 408.42 |
| 1159747200000 | 406.53 |
| 1159833600000 | 408.25 |
| 1159920000000 | 412.93 |
| 1160006400000 | 414.79 |
| 1160092800000 | 415.57 |
| 1160352000000 | 414.99 |
| 1160438400000 | 417.57 |
| 1160524800000 | 417.48 |
| 1160611200000 | 420.58 |
| 1160697600000 | 423.59 |
| 1160956800000 | 424.06 |
| 1161043200000 | 419.68 |
| 1161129600000 | 422.62 |
| 1161216000000 | 419.38 |
| 1161302400000 | 419.02 |
| 1161561600000 | 422.39 |
| 1161648000000 | 422.23 |
| 1161734400000 | 420.7 |
| 1161820800000 | 421.65 |
| 1161907200000 | 416.39 |
| 1162166400000 | 416.69 |
| 1162252800000 | 415.68 |
| 1162339200000 | 415.78 |
| 1162425600000 | 415.51 |
| 1162512000000 | 416.85 |
| 1162771200000 | 421.39 |
| 1162857600000 | 422.25 |
| 1162944000000 | 423.19 |
| 1163030400000 | 418.69 |
| 1163116800000 | 419.01 |
| 1163376000000 | 421.43 |
| 1163462400000 | 422.13 |
| 1163548800000 | 423.2 |
| 1163635200000 | 424.02 |
| 1163721600000 | 421.56 |
| 1163980800000 | 422.77 |
| 1164067200000 | 422.33 |
| 1164153600000 | 420.84 |
| 1164240000000 | 420.36 |
| 1164326400000 | 413.89 |
| 1164585600000 | 408.56 |
| 1164672000000 | 408.35 |
| 1164758400000 | 412.33 |
| 1164844800000 | 410.06 |
| 1164931200000 | 405.68 |
| 1165190400000 | 408.71 |
| 1165276800000 | 411.86 |
| 1165363200000 | 413.03 |
| 1165449600000 | 415.28 |
| 1165536000000 | 414.74 |
| 1165795200000 | 417.9 |
| 1165881600000 | 418.99 |
| 1165968000000 | 420.36 |
| 1166054400000 | 424.46 |
| 1166140800000 | 426.74 |
| 1166400000000 | 428.41 |
| 1166486400000 | 424.63 |
| 1166572800000 | 426.53 |
| 1166659200000 | 425.38 |
| 1166745600000 | 424.12 |
| 1167004800000 | 423.87 |
| 1167091200000 | 425.09 |
| 1167177600000 | 428.45 |
| 1167264000000 | 427.04 |
| 1167350400000 | 424.26 |
| 1167609600000 | 424.26 |
| 1167696000000 | 425.25 |
| 1167782400000 | 427.95 |
| 1167868800000 | 429.34 |
| 1167955200000 | 428.05 |
| 1168214400000 | 427.92 |
| 1168300800000 | 429.71 |
| 1168387200000 | 428.48 |
| 1168473600000 | 433.5 |
| 1168560000000 | 435.39 |
| 1168819200000 | 436.41 |
| 1168905600000 | 435.41 |
| 1168992000000 | 433.97 |
| 1169078400000 | 433.28 |
| 1169164800000 | 435.22 |
| 1169424000000 | 432.72 |
| 1169510400000 | 430.46 |
| 1169596800000 | 434.6 |
| 1169683200000 | 429.93 |
| 1169769600000 | 428.65 |
| 1170028800000 | 428.78 |
| 1170115200000 | 430.39 |
| 1170201600000 | 427.65 |
| 1170288000000 | 433.01 |
| 1170374400000 | 436.24 |
| 1170633600000 | 436.38 |
| 1170720000000 | 437.84 |
| 1170806400000 | 437.9 |
| 1170892800000 | 435.27 |
| 1170979200000 | 435.97 |
| 1171238400000 | 434.48 |
| 1171324800000 | 435.98 |
| 1171411200000 | 436.07 |
| 1171497600000 | 436.78 |
| 1171584000000 | 438.04 |
| 1171843200000 | 438.81 |
| 1171929600000 | 439.16 |
| 1172016000000 | 438.31 |
| 1172102400000 | 441.52 |
| 1172188800000 | 438.64 |
| 1172448000000 | 441.55 |
| 1172534400000 | 427.62 |
| 1172620800000 | 424.87 |
| 1172707200000 | 421.97 |
| 1172793600000 | 420.4 |
| 1173052800000 | 416.75 |
| 1173139200000 | 420.73 |
| 1173225600000 | 420 |
| 1173312000000 | 423.76 |
| 1173398400000 | 425.73 |
| 1173657600000 | 422.64 |
| 1173744000000 | 415.25 |
| 1173830400000 | 406.85 |
| 1173916800000 | 410.89 |
| 1174003200000 | 408.26 |
| 1174262400000 | 415.06 |
| 1174348800000 | 419.08 |
| 1174435200000 | 421.36 |
| 1174521600000 | 423.94 |
| 1174608000000 | 426.66 |
| 1174867200000 | 423.55 |
| 1174953600000 | 422.01 |
| 1175040000000 | 418.45 |
| 1175126400000 | 421.93 |
| 1175212800000 | 422.61 |
| 1175472000000 | 422.22 |
| 1175558400000 | 426.69 |
| 1175644800000 | 427.42 |
| 1175731200000 | 426.49 |
| 1175817600000 | 426.27 |
| 1176076800000 | 427.54 |
| 1176163200000 | 427.49 |
| 1176249600000 | 427.8 |
| 1176336000000 | 427.94 |
| 1176422400000 | 429.19 |
| 1176681600000 | 434.19 |
| 1176768000000 | 434.47 |
| 1176854400000 | 434.65 |
| 1176940800000 | 432.06 |
| 1177027200000 | 437.08 |
| 1177286400000 | 436.7 |
| 1177372800000 | 434.88 |
| 1177459200000 | 438.5 |
| 1177545600000 | 438.3 |
| 1177632000000 | 436.08 |
| 1177891200000 | 436.81 |
| 1177977600000 | 436.87 |
| 1178064000000 | 440.28 |
| 1178150400000 | 442.9 |
| 1178236800000 | 444.26 |
| 1178496000000 | 445.99 |
| 1178582400000 | 445.51 |
| 1178668800000 | 446.08 |
| 1178755200000 | 444.83 |
| 1178841600000 | 446.47 |
| 1179100800000 | 445.17 |
| 1179187200000 | 445.37 |
| 1179273600000 | 446.03 |
| 1179360000000 | 448.13 |
| 1179446400000 | 449.49 |
| 1179705600000 | 450.05 |
| 1179792000000 | 449.85 |
| 1179878400000 | 449.86 |
| 1179964800000 | 445.56 |
| 1180051200000 | 446.14 |
| 1180310400000 | 446.96 |
| 1180396800000 | 446.85 |
| 1180483200000 | 447.33 |
| 1180569600000 | 449.17 |
| 1180656000000 | 452.92 |
| 1180915200000 | 452.88 |
| 1181001600000 | 449.76 |
| 1181088000000 | 446.45 |
| 1181174400000 | 440.67 |
| 1181260800000 | 443.35 |
| 1181520000000 | 447.11 |
| 1181606400000 | 444.25 |
| 1181692800000 | 446.67 |
| 1181779200000 | 449.59 |
| 1181865600000 | 452.95 |
| 1182124800000 | 451.84 |
| 1182211200000 | 452.63 |
| 1182297600000 | 451.93 |
| 1182384000000 | 449.54 |
| 1182470400000 | 445.94 |
| 1182729600000 | 444.24 |
| 1182816000000 | 441.34 |
| 1182902400000 | 439.64 |
| 1182988800000 | 440.83 |
| 1183075200000 | 440.83 |
| 1183334400000 | 438.2 |
| 1183420800000 | 442.19 |
| 1183507200000 | 442.77 |
| 1183593600000 | 439.64 |
| 1183680000000 | 440.55 |
| 1183939200000 | 441.61 |
| 1184025600000 | 434.08 |
| 1184112000000 | 430.98 |
| 1184198400000 | 435.05 |
| 1184284800000 | 438.14 |
| 1184544000000 | 439.08 |
| 1184630400000 | 436.18 |
| 1184716800000 | 432.1 |
| 1184803200000 | 433.63 |
| 1184889600000 | 429.18 |
| 1185148800000 | 430.86 |
| 1185235200000 | 422.86 |
| 1185321600000 | 423.67 |
| 1185408000000 | 411.99 |
| 1185494400000 | 406.77 |
| 1185753600000 | 405.6 |
| 1185840000000 | 409.2 |
| 1185926400000 | 406.28 |
| 1186012800000 | 408.78 |
| 1186099200000 | 397.51 |
| 1186358400000 | 403.27 |
| 1186444800000 | 409.24 |
| 1186531200000 | 417.68 |
| 1186617600000 | 409.43 |
| 1186704000000 | 405.23 |
| 1186963200000 | 410.36 |
| 1187049600000 | 402.86 |
| 1187136000000 | 400.4 |
| 1187222400000 | 398.94 |
| 1187308800000 | 408.39 |
| 1187568000000 | 410.49 |
| 1187654400000 | 410.33 |
| 1187740800000 | 415.95 |
| 1187827200000 | 415.18 |
| 1187913600000 | 415.25 |
| 1188172800000 | 413.89 |
| 1188259200000 | 405.25 |
| 1188345600000 | 408.42 |
| 1188432000000 | 408.36 |
| 1188518400000 | 412.72 |
| 1188777600000 | 413.65 |
| 1188864000000 | 417.66 |
| 1188950400000 | 410.54 |
| 1189036800000 | 408.99 |
| 1189123200000 | 401.35 |
| 1189382400000 | 398.39 |
| 1189468800000 | 402.42 |
| 1189555200000 | 400.81 |
| 1189641600000 | 404.03 |
| 1189728000000 | 403.02 |
| 1189987200000 | 398.98 |
| 1190073600000 | 407.04 |
| 1190160000000 | 414.57 |
| 1190246400000 | 410 |
| 1190332800000 | 411.43 |
| 1190592000000 | 410.16 |
| 1190678400000 | 410.25 |
| 1190764800000 | 414.06 |
| 1190851200000 | 418.57 |
| 1190937600000 | 418.51 |
| 1191196800000 | 422.61 |
| 1191283200000 | 425.23 |
| 1191369600000 | 426.56 |
| 1191456000000 | 428.95 |
| 1191542400000 | 432.23 |
| 1191801600000 | 432.21 |
| 1191888000000 | 434.45 |
| 1191974400000 | 431.42 |
| 1192060800000 | 429.39 |
| 1192147200000 | 431.43 |
| 1192406400000 | 424.36 |
| 1192492800000 | 420.95 |
| 1192579200000 | 419.89 |
| 1192665600000 | 414.52 |
| 1192752000000 | 409.15 |
| 1193011200000 | 410.6 |
| 1193097600000 | 411.15 |
| 1193184000000 | 408.76 |
| 1193270400000 | 408.22 |
| 1193356800000 | 411 |
| 1193616000000 | 412.34 |
| 1193702400000 | 412.15 |
| 1193788800000 | 415.63 |
| 1193875200000 | 407.99 |
| 1193961600000 | 403.83 |
| 1194220800000 | 400.76 |
| 1194307200000 | 402.16 |
| 1194393600000 | 391.02 |
| 1194480000000 | 386.95 |
| 1194566400000 | 382.22 |
| 1194825600000 | 384.53 |
| 1194912000000 | 389.02 |
| 1194998400000 | 389.45 |
| 1195084800000 | 383.15 |
| 1195171200000 | 379.81 |
| 1195430400000 | 370.61 |
| 1195516800000 | 368.84 |
| 1195603200000 | 357.37 |
| 1195689600000 | 356.86 |
| 1195776000000 | 365.57 |
| 1196035200000 | 359.7 |
| 1196121600000 | 364.63 |
| 1196208000000 | 376.81 |
| 1196294400000 | 376.56 |
| 1196380800000 | 382.3 |
| 1196640000000 | 379.7 |
| 1196726400000 | 373.62 |
| 1196812800000 | 380.91 |
| 1196899200000 | 387.13 |
| 1196985600000 | 389.68 |
| 1197244800000 | 392.71 |
| 1197331200000 | 385.79 |
| 1197417600000 | 385.26 |
| 1197504000000 | 380.63 |
| 1197590400000 | 379.27 |
| 1197849600000 | 375.02 |
| 1197936000000 | 375.88 |
| 1198022400000 | 374.85 |
| 1198108800000 | 375.22 |
| 1198195200000 | 380.74 |
| 1198454400000 | 384.08 |
| 1198540800000 | 384.61 |
| 1198627200000 | 382.35 |
| 1198713600000 | 379.38 |
| 1198800000000 | 377.62 |
| 1199059200000 | 379.71 |
| 1199145600000 | 379.71 |
| 1199232000000 | 372.28 |
| 1199318400000 | 371.72 |
| 1199404800000 | 364.48 |
| 1199664000000 | 365.38 |
| 1199750400000 | 361.21 |
| 1199836800000 | 363.42 |
| 1199923200000 | 364.33 |
| 1200009600000 | 363.54 |
| 1200268800000 | 366.41 |
| 1200355200000 | 359.25 |
| 1200441600000 | 360.11 |
| 1200528000000 | 352.21 |
| 1200614400000 | 340.61 |
| 1200873600000 | 329.03 |
| 1200960000000 | 331.16 |
| 1201046400000 | 334.3 |
| 1201132800000 | 345.81 |
| 1201219200000 | 339.78 |
| 1201478400000 | 342.56 |
| 1201564800000 | 347.69 |
| 1201651200000 | 342.81 |
| 1201737600000 | 342.82 |
| 1201824000000 | 348.98 |
| 1202083200000 | 347.98 |
| 1202169600000 | 337.75 |
| 1202256000000 | 335.75 |
| 1202342400000 | 333.96 |
| 1202428800000 | 332.01 |
| 1202688000000 | 321.4 |
| 1202774400000 | 327.38 |
| 1202860800000 | 327.84 |
| 1202947200000 | 326.66 |
| 1203033600000 | 324.66 |
| 1203292800000 | 328.1 |
| 1203379200000 | 328.77 |
| 1203465600000 | 330.05 |
| 1203552000000 | 331.44 |
| 1203638400000 | 331.25 |
| 1203897600000 | 338.82 |
| 1203984000000 | 344.59 |
| 1204070400000 | 343.09 |
| 1204156800000 | 335.66 |
| 1204243200000 | 327.25 |
| 1204502400000 | 320.65 |
| 1204588800000 | 317.09 |
| 1204675200000 | 319.63 |
| 1204761600000 | 312.13 |
| 1204848000000 | 310.1 |
| 1205107200000 | 305.72 |
| 1205193600000 | 314.18 |
| 1205280000000 | 315.1 |
| 1205366400000 | 309.73 |
| 1205452800000 | 304 |
| 1205712000000 | 293.06 |
| 1205798400000 | 307.04 |
| 1205884800000 | 306.68 |
| 1205971200000 | 315.74 |
| 1206057600000 | 316.55 |
| 1206316800000 | 317.62 |
| 1206403200000 | 323.3 |
| 1206489600000 | 317.96 |
| 1206576000000 | 319.37 |
| 1206662400000 | 318.94 |
| 1206921600000 | 319.44 |
| 1207008000000 | 336.37 |
| 1207094400000 | 340.97 |
| 1207180800000 | 338.42 |
| 1207267200000 | 338.71 |
| 1207526400000 | 340.68 |
| 1207612800000 | 337.25 |
| 1207699200000 | 331.36 |
| 1207785600000 | 331.19 |
| 1207872000000 | 326.52 |
| 1208131200000 | 322.43 |
| 1208217600000 | 324.48 |
| 1208304000000 | 328.62 |
| 1208390400000 | 329.73 |
| 1208476800000 | 339.31 |
| 1208736000000 | 332.98 |
| 1208822400000 | 328.48 |
| 1208908800000 | 327.12 |
| 1208995200000 | 333.17 |
| 1209081600000 | 337.2 |
| 1209340800000 | 340.13 |
| 1209427200000 | 338.17 |
| 1209513600000 | 340.82 |
| 1209600000000 | 345.62 |
| 1209686400000 | 352.51 |
| 1209945600000 | 348.48 |
| 1210032000000 | 345.8 |
| 1210118400000 | 343.47 |
| 1210204800000 | 339.81 |
| 1210291200000 | 335.36 |
| 1210550400000 | 336.16 |
| 1210636800000 | 335.94 |
| 1210723200000 | 338.3 |
| 1210809600000 | 340.38 |
| 1210896000000 | 338.75 |
| 1211155200000 | 340.01 |
| 1211241600000 | 334.04 |
| 1211328000000 | 326.53 |
| 1211414400000 | 327.73 |
| 1211500800000 | 324.57 |
| 1211760000000 | 322.65 |
| 1211846400000 | 323.65 |
| 1211932800000 | 325.7 |
| 1212019200000 | 330.66 |
| 1212105600000 | 331.58 |
| 1212364800000 | 329.76 |
| 1212451200000 | 330.49 |
| 1212537600000 | 330.15 |
| 1212624000000 | 330.63 |
| 1212710400000 | 318.86 |
| 1212969600000 | 316.76 |
| 1213056000000 | 319.47 |
| 1213142400000 | 313.55 |
| 1213228800000 | 317.31 |
| 1213315200000 | 322.05 |
| 1213574400000 | 320.76 |
| 1213660800000 | 317.82 |
| 1213747200000 | 313.04 |
| 1213833600000 | 312.42 |
| 1213920000000 | 305.11 |
| 1214179200000 | 300.8 |
| 1214265600000 | 299.59 |
| 1214352000000 | 302.72 |
| 1214438400000 | 292.56 |
| 1214524800000 | 289.68 |
| 1214784000000 | 286.06 |
| 1214870400000 | 282.76 |
| 1214956800000 | 280.93 |
| 1215043200000 | 285.1 |
| 1215129600000 | 282.51 |
| 1215388800000 | 282.35 |
| 1215475200000 | 284.46 |
| 1215561600000 | 284.62 |
| 1215648000000 | 279.9 |
| 1215734400000 | 271.91 |
| 1215993600000 | 271 |
| 1216080000000 | 262.31 |
| 1216166400000 | 269.51 |
| 1216252800000 | 276.62 |
| 1216339200000 | 282.22 |
| 1216598400000 | 283.09 |
| 1216684800000 | 287.54 |
| 1216771200000 | 298.02 |
| 1216857600000 | 290.97 |
| 1216944000000 | 283.3 |
| 1217203200000 | 275.55 |
| 1217289600000 | 280.92 |
| 1217376000000 | 287.11 |
| 1217462400000 | 286.26 |
| 1217548800000 | 284.97 |
| 1217808000000 | 283.34 |
| 1217894400000 | 295.47 |
| 1217980800000 | 296.52 |
| 1218067200000 | 289.81 |
| 1218153600000 | 297.94 |
| 1218412800000 | 301.19 |
| 1218499200000 | 299.51 |
| 1218585600000 | 292.12 |
| 1218672000000 | 294.57 |
| 1218758400000 | 299.13 |
| 1219017600000 | 295.49 |
| 1219104000000 | 285.5 |
| 1219190400000 | 287.41 |
| 1219276800000 | 282.72 |
| 1219363200000 | 289.99 |
| 1219622400000 | 287.47 |
| 1219708800000 | 288.91 |
| 1219795200000 | 290.09 |
| 1219881600000 | 297.87 |
| 1219968000000 | 298.56 |
| 1220227200000 | 299.14 |
| 1220313600000 | 304.88 |
| 1220400000000 | 306.14 |
| 1220486400000 | 298.39 |
| 1220572800000 | 297.75 |
| 1220832000000 | 312.66 |
| 1220918400000 | 305.98 |
| 1221004800000 | 306.02 |
| 1221091200000 | 305.17 |
| 1221177600000 | 299.22 |
| 1221436800000 | 280.77 |
| 1221523200000 | 277.01 |
| 1221609600000 | 265.96 |
| 1221696000000 | 272.35 |
| 1221782400000 | 298.61 |
| 1222041600000 | 287.1 |
| 1222128000000 | 282.24 |
| 1222214400000 | 280.4 |
| 1222300800000 | 290.05 |
| 1222387200000 | 286.29 |
| 1222646400000 | 265.14 |
| 1222732800000 | 279.58 |
| 1222819200000 | 279.7 |
| 1222905600000 | 270.71 |
| 1222992000000 | 273.55 |
| 1223251200000 | 258.96 |
| 1223337600000 | 247.3 |
| 1223424000000 | 232.61 |
| 1223510400000 | 219.46 |
| 1223596800000 | 206.55 |
| 1223856000000 | 228.74 |
| 1223942400000 | 243.09 |
| 1224028800000 | 226.07 |
| 1224115200000 | 213.87 |
| 1224201600000 | 212.35 |
| 1224460800000 | 222.69 |
| 1224547200000 | 222.27 |
| 1224633600000 | 209.65 |
| 1224720000000 | 208.28 |
| 1224806400000 | 202.05 |
| 1225065600000 | 187.68 |
| 1225152000000 | 192 |
| 1225238400000 | 203.76 |
| 1225324800000 | 207.92 |
| 1225411200000 | 213.66 |
| 1225670400000 | 218.41 |
| 1225756800000 | 232 |
| 1225843200000 | 227.13 |
| 1225929600000 | 215.61 |
| 1226016000000 | 223.67 |
| 1226275200000 | 221.51 |
| 1226361600000 | 214.58 |
| 1226448000000 | 205.25 |
| 1226534400000 | 207.18 |
| 1226620800000 | 205.62 |
| 1226880000000 | 197.42 |
| 1226966400000 | 196.5 |
| 1227052800000 | 182.41 |
| 1227139200000 | 167.87 |
| 1227225600000 | 172.73 |
| 1227484800000 | 185.05 |
| 1227571200000 | 187.32 |
| 1227657600000 | 192.59 |
| 1227744000000 | 197.92 |
| 1227830400000 | 206.77 |
| 1228089600000 | 190.89 |
| 1228176000000 | 192.82 |
| 1228262400000 | 194.91 |
| 1228348800000 | 194.52 |
| 1228435200000 | 200.3 |
| 1228694400000 | 209.53 |
| 1228780800000 | 209.86 |
| 1228867200000 | 208.72 |
| 1228953600000 | 203.64 |
| 1229040000000 | 200.06 |
| 1229299200000 | 196.82 |
| 1229385600000 | 204.53 |
| 1229472000000 | 200.09 |
| 1229558400000 | 198.03 |
| 1229644800000 | 202.19 |
| 1229904000000 | 198.08 |
| 1229990400000 | 197.45 |
| 1230076800000 | 196.4 |
| 1230163200000 | 196.93 |
| 1230249600000 | 197.7 |
| 1230508800000 | 198.3 |
| 1230595200000 | 204.2 |
| 1230681600000 | 207.48 |
| 1230768000000 | 207.48 |
| 1230854400000 | 210.41 |
| 1231113600000 | 213.83 |
| 1231200000000 | 219.65 |
| 1231286400000 | 212.27 |
| 1231372800000 | 210.45 |
| 1231459200000 | 211.26 |
| 1231718400000 | 209.22 |
| 1231804800000 | 206.16 |
| 1231891200000 | 197.42 |
| 1231977600000 | 195.24 |
| 1232064000000 | 197.59 |
| 1232323200000 | 193.72 |
| 1232409600000 | 183.58 |
| 1232496000000 | 187.63 |
| 1232582400000 | 180.5 |
| 1232668800000 | 178.29 |
| 1232928000000 | 181.21 |
| 1233014400000 | 184.44 |
| 1233100800000 | 196.57 |
| 1233187200000 | 189.76 |
| 1233273600000 | 186.8 |
| 1233532800000 | 183.55 |
| 1233619200000 | 184.77 |
| 1233705600000 | 187.9 |
| 1233792000000 | 187.95 |
| 1233878400000 | 190.23 |
| 1234137600000 | 192.14 |
| 1234224000000 | 183.29 |
| 1234310400000 | 184.03 |
| 1234396800000 | 182.43 |
| 1234483200000 | 177.85 |
| 1234742400000 | 176.42 |
| 1234828800000 | 167.87 |
| 1234915200000 | 165.99 |
| 1235001600000 | 159.96 |
| 1235088000000 | 154.13 |
| 1235347200000 | 149.37 |
| 1235433600000 | 151.15 |
| 1235520000000 | 149.25 |
| 1235606400000 | 155.81 |
| 1235692800000 | 149.16 |
| 1235952000000 | 142.18 |
| 1236038400000 | 137.41 |
| 1236124800000 | 142.08 |
| 1236211200000 | 130.24 |
| 1236297600000 | 126.8 |
| 1236556800000 | 122.98 |
| 1236643200000 | 133.45 |
| 1236729600000 | 135.34 |
| 1236816000000 | 139.36 |
| 1236902400000 | 141.88 |
| 1237161600000 | 144 |
| 1237248000000 | 148.6 |
| 1237334400000 | 154.27 |
| 1237420800000 | 153.46 |
| 1237507200000 | 152.92 |
| 1237766400000 | 163.98 |
| 1237852800000 | 160.98 |
| 1237939200000 | 161.7 |
| 1238025600000 | 164.04 |
| 1238112000000 | 163.81 |
| 1238371200000 | 153.73 |
| 1238457600000 | 157.65 |
| 1238544000000 | 161.84 |
| 1238630400000 | 169.47 |
| 1238716800000 | 171.41 |
| 1238976000000 | 168.85 |
| 1239062400000 | 166.49 |
| 1239148800000 | 168.68 |
| 1239235200000 | 178.4 |
| 1239321600000 | 179.01 |
| 1239580800000 | 181.21 |
| 1239667200000 | 181.29 |
| 1239753600000 | 184.35 |
| 1239840000000 | 187.33 |
| 1239926400000 | 190.91 |
| 1240185600000 | 181.27 |
| 1240272000000 | 184.49 |
| 1240358400000 | 182.58 |
| 1240444800000 | 182.65 |
| 1240531200000 | 184.29 |
| 1240790400000 | 184.12 |
| 1240876800000 | 181.94 |
| 1240963200000 | 187.28 |
| 1241049600000 | 191.9 |
| 1241136000000 | 189.89 |
| 1241395200000 | 194.8 |
| 1241481600000 | 194.81 |
| 1241568000000 | 200.97 |
| 1241654400000 | 200.38 |
| 1241740800000 | 209.01 |
| 1242000000000 | 202.44 |
| 1242086400000 | 200.01 |
| 1242172800000 | 191.08 |
| 1242259200000 | 194.37 |
| 1242345600000 | 193.9 |
| 1242604800000 | 200.07 |
| 1242691200000 | 202.25 |
| 1242777600000 | 198.87 |
| 1242864000000 | 195.85 |
| 1242950400000 | 194.82 |
| 1243209600000 | 195 |
| 1243296000000 | 198.26 |
| 1243382400000 | 196.75 |
| 1243468800000 | 195.98 |
| 1243555200000 | 195.8 |
| 1243814400000 | 200.87 |
| 1243900800000 | 201.01 |
| 1243987200000 | 197.63 |
| 1244073600000 | 199.61 |
| 1244160000000 | 201.98 |
| 1244419200000 | 202 |
| 1244505600000 | 200.75 |
| 1244592000000 | 201.78 |
| 1244678400000 | 203.13 |
| 1244764800000 | 200.81 |
| 1245024000000 | 196.05 |
| 1245110400000 | 192.83 |
| 1245196800000 | 189.19 |
| 1245283200000 | 191.44 |
| 1245369600000 | 194 |
| 1245628800000 | 187.21 |
| 1245715200000 | 184.83 |
| 1245801600000 | 189.18 |
| 1245888000000 | 190.19 |
| 1245974400000 | 189.22 |
| 1246233600000 | 192.12 |
| 1246320000000 | 190.81 |
| 1246406400000 | 192.05 |
| 1246492800000 | 186.53 |
| 1246579200000 | 186.41 |
| 1246838400000 | 185.91 |
| 1246924800000 | 182.03 |
| 1247011200000 | 179.11 |
| 1247097600000 | 179.73 |
| 1247184000000 | 177.99 |
| 1247443200000 | 184.37 |
| 1247529600000 | 186.59 |
| 1247616000000 | 191.95 |
| 1247702400000 | 192.77 |
| 1247788800000 | 192.58 |
| 1248048000000 | 195.32 |
| 1248134400000 | 197.68 |
| 1248220800000 | 197.75 |
| 1248307200000 | 202.93 |
| 1248393600000 | 205.02 |
| 1248652800000 | 207.85 |
| 1248739200000 | 205.87 |
| 1248825600000 | 207.02 |
| 1248912000000 | 211.13 |
| 1248998400000 | 211.34 |
| 1249257600000 | 214.03 |
| 1249344000000 | 215.73 |
| 1249430400000 | 217.58 |
| 1249516800000 | 215.3 |
| 1249603200000 | 219.14 |
| 1249862400000 | 219.82 |
| 1249948800000 | 215.58 |
| 1250035200000 | 218.43 |
| 1250121600000 | 221.03 |
| 1250208000000 | 219.27 |
| 1250467200000 | 214.35 |
| 1250553600000 | 216.58 |
| 1250640000000 | 215.77 |
| 1250726400000 | 218.56 |
| 1250812800000 | 223.49 |
| 1251072000000 | 226.11 |
| 1251158400000 | 228.04 |
| 1251244800000 | 228.38 |
| 1251331200000 | 227.88 |
| 1251417600000 | 229.13 |
| 1251676800000 | 228.01 |
| 1251763200000 | 222.13 |
| 1251849600000 | 219.43 |
| 1251936000000 | 220.86 |
| 1252022400000 | 223.36 |
| 1252281600000 | 224.5 |
| 1252368000000 | 223.82 |
| 1252454400000 | 224.44 |
| 1252540800000 | 226.96 |
| 1252627200000 | 227.52 |
| 1252886400000 | 227.43 |
| 1252972800000 | 226.7 |
| 1253059200000 | 231.22 |
| 1253145600000 | 230.7 |
| 1253232000000 | 229.82 |
| 1253491200000 | 228.96 |
| 1253577600000 | 230.31 |
| 1253664000000 | 230.12 |
| 1253750400000 | 227.13 |
| 1253836800000 | 226.35 |
| 1254096000000 | 232.74 |
| 1254182400000 | 234.7 |
| 1254268800000 | 235.68 |
| 1254355200000 | 231.61 |
| 1254441600000 | 227.65 |
| 1254700800000 | 229.99 |
| 1254787200000 | 234.33 |
| 1254873600000 | 236.01 |
| 1254960000000 | 237.85 |
| 1255046400000 | 238.49 |
| 1255305600000 | 239.47 |
| 1255392000000 | 235.82 |
| 1255478400000 | 239.35 |
| 1255564800000 | 239.17 |
| 1255651200000 | 235.46 |
| 1255910400000 | 237.32 |
| 1255996800000 | 235.09 |
| 1256083200000 | 232.83 |
| 1256169600000 | 233.51 |
| 1256256000000 | 230.82 |
| 1256515200000 | 224.44 |
| 1256601600000 | 222.63 |
| 1256688000000 | 217.04 |
| 1256774400000 | 223.6 |
| 1256860800000 | 217.66 |
| 1257120000000 | 216.76 |
| 1257206400000 | 217.05 |
| 1257292800000 | 218.28 |
| 1257379200000 | 217.89 |
| 1257465600000 | 218.68 |
| 1257724800000 | 224.64 |
| 1257811200000 | 223.7 |
| 1257897600000 | 226.18 |
| 1257984000000 | 224.41 |
| 1258070400000 | 224.89 |
| 1258329600000 | 226.75 |
| 1258416000000 | 227.01 |
| 1258502400000 | 225.7 |
| 1258588800000 | 222.19 |
| 1258675200000 | 221.07 |
| 1258934400000 | 223.84 |
| 1259020800000 | 222.96 |
| 1259107200000 | 223.26 |
| 1259193600000 | 218.48 |
| 1259280000000 | 217.13 |
| 1259539200000 | 216.75 |
| 1259625600000 | 220.19 |
| 1259712000000 | 220.29 |
| 1259798400000 | 218.61 |
| 1259884800000 | 221.08 |
| 1260144000000 | 220.65 |
| 1260230400000 | 218.54 |
| 1260316800000 | 215.76 |
| 1260403200000 | 218.48 |
| 1260489600000 | 219.88 |
| 1260748800000 | 222.01 |
| 1260835200000 | 222.36 |
| 1260921600000 | 225.53 |
| 1261008000000 | 224.75 |
| 1261094400000 | 224.35 |
| 1261353600000 | 226.56 |
| 1261440000000 | 228.97 |
| 1261526400000 | 229.28 |
| 1261612800000 | 229.68 |
| 1261699200000 | 229.65 |
| 1261958400000 | 230.44 |
| 1262044800000 | 231.02 |
| 1262131200000 | 230.37 |
| 1262217600000 | 230.04 |
| 1262304000000 | 230.04 |
| 1262563200000 | 232.74 |
| 1262649600000 | 235.5 |
| 1262736000000 | 236.68 |
| 1262822400000 | 237.46 |
| 1262908800000 | 238.19 |
| 1263168000000 | 235.78 |
| 1263254400000 | 235.14 |
| 1263340800000 | 235.97 |
| 1263427200000 | 237.67 |
| 1263513600000 | 235.82 |
| 1263772800000 | 236.26 |
| 1263859200000 | 238.08 |
| 1263945600000 | 236.12 |
| 1264032000000 | 233.48 |
| 1264118400000 | 229.32 |
| 1264377600000 | 229.23 |
| 1264464000000 | 229.96 |
| 1264550400000 | 230.17 |
| 1264636800000 | 228.62 |
| 1264723200000 | 228.69 |
| 1264982400000 | 230.85 |
| 1265068800000 | 233.54 |
| 1265155200000 | 232.51 |
| 1265241600000 | 227.73 |
| 1265328000000 | 225.09 |
| 1265587200000 | 222.73 |
| 1265673600000 | 223.67 |
| 1265760000000 | 227.03 |
| 1265846400000 | 227.99 |
| 1265932800000 | 227.78 |
| 1266192000000 | 229.42 |
| 1266278400000 | 231.58 |
| 1266364800000 | 235.44 |
| 1266451200000 | 237.11 |
| 1266537600000 | 237.93 |
| 1266796800000 | 238.88 |
| 1266883200000 | 235.91 |
| 1266969600000 | 237.37 |
| 1267056000000 | 235.83 |
| 1267142400000 | 236.53 |
| 1267401600000 | 239.47 |
| 1267488000000 | 239.3 |
| 1267574400000 | 239.4 |
| 1267660800000 | 241.27 |
| 1267747200000 | 244.63 |
| 1268006400000 | 245.14 |
| 1268092800000 | 245.94 |
| 1268179200000 | 247.17 |
| 1268265600000 | 247.41 |
| 1268352000000 | 247.21 |
| 1268611200000 | 247.17 |
| 1268697600000 | 248.48 |
| 1268784000000 | 251.19 |
| 1268870400000 | 251.66 |
| 1268956800000 | 251.24 |
| 1269216000000 | 250.47 |
| 1269302400000 | 252.16 |
| 1269388800000 | 253.85 |
| 1269475200000 | 255.52 |
| 1269561600000 | 255.89 |
| 1269820800000 | 256.75 |
| 1269907200000 | 256.66 |
| 1269993600000 | 256.07 |
| 1270080000000 | 258.93 |
| 1270166400000 | 259.2 |
| 1270425600000 | 260.27 |
| 1270512000000 | 263.03 |
| 1270598400000 | 262.93 |
| 1270684800000 | 261.24 |
| 1270771200000 | 261.6 |
| 1271030400000 | 260.57 |
| 1271116800000 | 260.7 |
| 1271203200000 | 262.97 |
| 1271289600000 | 263.53 |
| 1271376000000 | 259.68 |
| 1271635200000 | 259.31 |
| 1271721600000 | 262.45 |
| 1271808000000 | 261.16 |
| 1271894400000 | 260.27 |
| 1271980800000 | 260.27 |
| 1272240000000 | 261.24 |
| 1272326400000 | 252.61 |
| 1272412800000 | 251.12 |
| 1272499200000 | 254.7 |
| 1272585600000 | 251.5 |
| 1272844800000 | 254.21 |
| 1272931200000 | 248.79 |
| 1273017600000 | 248.77 |
| 1273104000000 | 244.7 |
| 1273190400000 | 239.09 |
| 1273449600000 | 253.32 |
| 1273536000000 | 253.59 |
| 1273622400000 | 258.04 |
| 1273708800000 | 258.46 |
| 1273795200000 | 252.83 |
| 1274054400000 | 252.86 |
| 1274140800000 | 251.49 |
| 1274227200000 | 247.36 |
| 1274313600000 | 240.21 |
| 1274400000000 | 238.82 |
| 1274659200000 | 238.42 |
| 1274745600000 | 236.7 |
| 1274832000000 | 238.25 |
| 1274918400000 | 248.33 |
| 1275004800000 | 245.59 |
| 1275264000000 | 246.96 |
| 1275350400000 | 245.46 |
| 1275436800000 | 248.24 |
| 1275523200000 | 249.94 |
| 1275609600000 | 244.27 |
| 1275868800000 | 241.99 |
| 1275955200000 | 242.97 |
| 1276041600000 | 242.27 |
| 1276128000000 | 247.94 |
| 1276214400000 | 248.96 |
| 1276473600000 | 249.27 |
| 1276560000000 | 252.84 |
| 1276646400000 | 253.93 |
| 1276732800000 | 253.95 |
| 1276819200000 | 254 |
| 1277078400000 | 255.32 |
| 1277164800000 | 254.62 |
| 1277251200000 | 251.7 |
| 1277337600000 | 247.52 |
| 1277424000000 | 249.14 |
| 1277683200000 | 249.6 |
| 1277769600000 | 243.82 |
| 1277856000000 | 241.31 |
| 1277942400000 | 235.92 |
| 1278028800000 | 234.08 |
| 1278288000000 | 233.98 |
| 1278374400000 | 236.55 |
| 1278460800000 | 241.37 |
| 1278547200000 | 244.12 |
| 1278633600000 | 247.25 |
| 1278892800000 | 246.71 |
| 1278979200000 | 249.44 |
| 1279065600000 | 248.28 |
| 1279152000000 | 244.02 |
| 1279238400000 | 237.2 |
| 1279497600000 | 235.79 |
| 1279584000000 | 237.83 |
| 1279670400000 | 237.83 |
| 1279756800000 | 242.42 |
| 1279843200000 | 244.85 |
| 1280102400000 | 245.27 |
| 1280188800000 | 247.27 |
| 1280275200000 | 246.16 |
| 1280361600000 | 246.79 |
| 1280448000000 | 246.81 |
| 1280707200000 | 287.87 |
| 1280793600000 | 285 |
| 1280880000000 | 288.48 |
| 1280966400000 | 289.51 |
| 1281052800000 | 284.46 |
| 1281312000000 | 248.6 |
| 1281398400000 | 247.72 |
| 1281484800000 | 243.1 |
| 1281571200000 | 240.9 |
| 1281657600000 | 242.18 |
| 1281916800000 | 240.49 |
| 1282003200000 | 243.52 |
| 1282089600000 | 243.76 |
| 1282176000000 | 239.98 |
| 1282262400000 | 239.49 |
| 1282521600000 | 240.29 |
| 1282608000000 | 236.5 |
| 1282694400000 | 236.07 |
| 1282780800000 | 235.02 |
| 1282867200000 | 239.38 |
| 1283126400000 | 238.39 |
| 1283212800000 | 237.9 |
| 1283299200000 | 244.25 |
| 1283385600000 | 245.59 |
| 1283472000000 | 248.78 |
| 1283731200000 | 249.57 |
| 1283817600000 | 248.04 |
| 1283904000000 | 249.04 |
| 1283990400000 | 251.4 |
| 1284076800000 | 252.2 |
| 1284336000000 | 254.21 |
| 1284422400000 | 253.09 |
| 1284508800000 | 252.56 |
| 1284595200000 | 249.89 |
| 1284681600000 | 249.34 |
| 1284940800000 | 252.63 |
| 1285027200000 | 251.34 |
| 1285113600000 | 244.54 |
| 1285200000000 | 242.91 |
| 1285286400000 | 245.44 |
| 1285545600000 | 244.73 |
| 1285632000000 | 244.65 |
| 1285718400000 | 243.26 |
| 1285804800000 | 241.26 |
| 1285891200000 | 240 |
| 1286150400000 | 239 |
| 1286236800000 | 241.73 |
| 1286323200000 | 242.73 |
| 1286409600000 | 242.52 |
| 1286496000000 | 242.59 |
| 1286755200000 | 243.06 |
| 1286841600000 | 243.61 |
| 1286928000000 | 245.11 |
| 1287014400000 | 244.91 |
| 1287100800000 | 244.22 |
| 1287360000000 | 246.87 |
| 1287446400000 | 246.07 |
| 1287532800000 | 245.77 |
| 1287619200000 | 246.11 |
| 1287705600000 | 246.04 |
| 1287964800000 | 246.13 |
| 1288051200000 | 246.77 |
| 1288137600000 | 245.84 |
| 1288224000000 | 245.24 |
| 1288310400000 | 244.63 |
| 1288569600000 | 245.04 |
| 1288656000000 | 244.54 |
| 1288742400000 | 244.69 |
| 1288828800000 | 249.22 |
| 1288915200000 | 252.93 |
| 1289174400000 | 253.24 |
| 1289260800000 | 251.85 |
| 1289347200000 | 253.82 |
| 1289433600000 | 252.08 |
| 1289520000000 | 249.93 |
| 1289779200000 | 252.22 |
| 1289865600000 | 248.05 |
| 1289952000000 | 249.02 |
| 1290038400000 | 251.86 |
| 1290124800000 | 250.36 |
| 1290384000000 | 248.14 |
| 1290470400000 | 245.62 |
| 1290556800000 | 247.65 |
| 1290643200000 | 248.26 |
| 1290729600000 | 246.62 |
| 1290988800000 | 246.55 |
| 1291075200000 | 245.05 |
| 1291161600000 | 249.81 |
| 1291248000000 | 253.69 |
| 1291334400000 | 250.89 |
| 1291593600000 | 251.59 |
| 1291680000000 | 251.68 |
| 1291766400000 | 256.68 |
| 1291852800000 | 261.31 |
| 1291939200000 | 262.0899 |
| 1292198400000 | 260.85 |
| 1292284800000 | 261.1 |
| 1292371200000 | 259.97 |
| 1292457600000 | 262.12 |
| 1292544000000 | 262.2799 |
| 1292803200000 | 263.8399 |
| 1292889600000 | 266.2 |
| 1292976000000 | 267.64 |
| 1293062400000 | 267.44 |
| 1293148800000 | 266.51 |
| 1293408000000 | 265.77 |
| 1293494400000 | 266.77 |
| 1293580800000 | 266.69 |
| 1293667200000 | 262.88 |
| 1293753600000 | 261.77 |
| 1294012800000 | 264.94 |
| 1294099200000 | 266.08 |
| 1294185600000 | 268.75 |
| 1294272000000 | 271.41 |
| 1294358400000 | 271.2 |
| 1294617600000 | 268.7799 |
| 1294704000000 | 270.0299 |
| 1294790400000 | 272.79 |
| 1294876800000 | 270.35 |
| 1294963200000 | 270.87 |
| 1295222400000 | 271.91 |
| 1295308800000 | 271.68 |
| 1295395200000 | 267.43 |
| 1295481600000 | 268.15 |
| 1295568000000 | 267.2799 |
| 1295827200000 | 268.31 |
| 1295913600000 | 268.58 |
| 1296000000000 | 269.05 |
| 1296086400000 | 272.06 |
| 1296172800000 | 269.64 |
| 1296432000000 | 268.6 |
| 1296518400000 | 273.2799 |
| 1296604800000 | 272.5899 |
| 1296691200000 | 275.16 |
| 1296777600000 | 279.37 |
| 1297036800000 | 282.47 |
| 1297123200000 | 282.85 |
| 1297209600000 | 280.8399 |
| 1297296000000 | 281.08 |
| 1297382400000 | 282.74 |
| 1297641600000 | 283.89 |
| 1297728000000 | 284.23 |
| 1297814400000 | 287.67 |
| 1297900800000 | 289.14 |
| 1297987200000 | 289.24 |
| 1298246400000 | 286.2 |
| 1298332800000 | 281.19 |
| 1298419200000 | 277.92 |
| 1298505600000 | 275.74 |
| 1298592000000 | 279.99 |
| 1298851200000 | 282.22 |
| 1298937600000 | 279.11 |
| 1299024000000 | 274.75 |
| 1299110400000 | 276.97 |
| 1299196800000 | 276.94 |
| 1299456000000 | 274.2799 |
| 1299542400000 | 277.58 |
| 1299628800000 | 278.12 |
| 1299715200000 | 274.06 |
| 1299801600000 | 271.5 |
| 1300060800000 | 263.13 |
| 1300147200000 | 257.2799 |
| 1300233600000 | 255.16 |
| 1300320000000 | 258.52 |
| 1300406400000 | 258.15 |
| 1300665600000 | 262.9 |
| 1300752000000 | 263.5299 |
| 1300838400000 | 264.8 |
| 1300924800000 | 265.41 |
| 1301011200000 | 265.86 |
| 1301270400000 | 265.99 |
| 1301356800000 | 266 |
| 1301443200000 | 267.64 |
| 1301529600000 | 265.39 |
| 1301616000000 | 269.08 |
| 1301875200000 | 268.36 |
| 1301961600000 | 267.94 |
| 1302048000000 | 268.96 |
| 1302134400000 | 269.3 |
| 1302220800000 | 268.5 |
| 1302480000000 | 268.6 |
| 1302566400000 | 265.27 |
| 1302652800000 | 265.24 |
| 1302739200000 | 264.23 |
| 1302825600000 | 264.48 |
| 1303084800000 | 261.35 |
| 1303171200000 | 260.98 |
| 1303257600000 | 262.81 |
| 1303344000000 | 265 |
| 1303776000000 | 265.46 |
| 1303862400000 | 266.58 |
| 1303948800000 | 268.4 |
| 1304035200000 | 268.68 |
| 1304294400000 | 268.17 |
| 1304380800000 | 267.83 |
| 1304467200000 | 264.7799 |
| 1304553600000 | 265.92 |
| 1304640000000 | 269.08 |
| 1304899200000 | 270.14 |
| 1304985600000 | 271.94 |
| 1305072000000 | 272.08 |
| 1305158400000 | 271.39 |
| 1305244800000 | 268.0299 |
| 1305504000000 | 266.49 |
| 1305590400000 | 265.99 |
| 1305676800000 | 266.18 |
| 1305763200000 | 267.74 |
| 1305849600000 | 267.1 |
| 1306108800000 | 263.77 |
| 1306195200000 | 261.5 |
| 1306281600000 | 263.37 |
| 1306368000000 | 263.91 |
| 1306454400000 | 263.82 |
| 1306713600000 | 263.31 |
| 1306800000000 | 264.74 |
| 1306886400000 | 260.16 |
| 1306972800000 | 258.37 |
| 1307059200000 | 255.99 |
| 1307318400000 | 252.95 |
| 1307404800000 | 252.77 |
| 1307491200000 | 251.34 |
| 1307577600000 | 254.49 |
| 1307664000000 | 253.36 |
| 1307923200000 | 253.58 |
| 1308009600000 | 255.56 |
| 1308096000000 | 252.98 |
| 1308182400000 | 253.01 |
| 1308268800000 | 252.83 |
| 1308528000000 | 252.3 |
| 1308614400000 | 255.45 |
| 1308700800000 | 253.75 |
| 1308787200000 | 253.92 |
| 1308873600000 | 251.61 |
| 1309132800000 | 250.44 |
| 1309219200000 | 252.03 |
| 1309305600000 | 256.42 |
| 1309392000000 | 258.44 |
| 1309478400000 | 261.39 |
| 1309737600000 | 261.67 |
| 1309824000000 | 261.37 |
| 1309910400000 | 261.82 |
| 1309996800000 | 262.8399 |
| 1310083200000 | 262.24 |
| 1310342400000 | 257.68 |
| 1310428800000 | 255.51 |
| 1310515200000 | 255.62 |
| 1310601600000 | 253.25 |
| 1310688000000 | 251.76 |
| 1310947200000 | 247.19 |
| 1311033600000 | 248.23 |
| 1311120000000 | 251.76 |
| 1311206400000 | 254.8 |
| 1311292800000 | 255.73 |
| 1311552000000 | 252.9 |
| 1311638400000 | 251.65 |
| 1311724800000 | 248.33 |
| 1311811200000 | 249.65 |
| 1311897600000 | 247.6 |
| 1312156800000 | 248.5 |
| 1312243200000 | 242.39 |
| 1312329600000 | 239.28 |
| 1312416000000 | 232.24 |
| 1312502400000 | 226.97 |
| 1312761600000 | 214.5 |
| 1312848000000 | 221.45 |
| 1312934400000 | 211 |
| 1313020800000 | 217.78 |
| 1313107200000 | 222.2 |
| 1313366400000 | 224.05 |
| 1313452800000 | 222.97 |
| 1313539200000 | 223.66 |
| 1313625600000 | 214.68 |
| 1313712000000 | 209.63 |
| 1313971200000 | 209.77 |
| 1314057600000 | 212.61 |
| 1314144000000 | 215.87 |
| 1314230400000 | 213.15 |
| 1314316800000 | 211.79 |
| 1314576000000 | 216.49 |
| 1314662400000 | 218.71 |
| 1314748800000 | 223.67 |
| 1314835200000 | 223.65 |
| 1314921600000 | 216.61 |
| 1315180800000 | 211.79 |
| 1315267200000 | 208.33 |
| 1315353600000 | 216.07 |
| 1315440000000 | 215.11 |
| 1315526400000 | 210.75 |
| 1315785600000 | 207.9199 |
| 1315872000000 | 209.29 |
| 1315958400000 | 210.96 |
| 1316044800000 | 215.79 |
| 1316131200000 | 218.12 |
| 1316390400000 | 214.01 |
| 1316476800000 | 213.74 |
| 1316563200000 | 207.66 |
| 1316649600000 | 201.1399 |
| 1316736000000 | 201.05 |
| 1316995200000 | 209.85 |
| 1317081600000 | 215.49 |
| 1317168000000 | 213.34 |
| 1317254400000 | 218.26 |
| 1317340800000 | 216.11 |
| 1317600000000 | 210.79 |
| 1317686400000 | 209.55 |
| 1317772800000 | 216.31 |
| 1317859200000 | 222.72 |
| 1317945600000 | 219.92 |
| 1318204800000 | 224.54 |
| 1318291200000 | 224.58 |
| 1318377600000 | 228.25 |
| 1318464000000 | 225.78 |
| 1318550400000 | 226.26 |
| 1318809600000 | 223.28 |
| 1318896000000 | 226.15 |
| 1318982400000 | 226.9 |
| 1319068800000 | 226.56 |
| 1319155200000 | 230.47 |
| 1319414400000 | 235.18 |
| 1319500800000 | 230.8 |
| 1319587200000 | 233.41 |
| 1319673600000 | 243.4 |
| 1319760000000 | 241.18 |
| 1320019200000 | 235.98 |
| 1320105600000 | 226.88 |
| 1320192000000 | 229.57 |
| 1320278400000 | 233.96 |
| 1320364800000 | 231.76 |
| 1320624000000 | 231.08 |
| 1320710400000 | 232.99 |
| 1320796800000 | 227.52 |
| 1320883200000 | 227.01 |
| 1320969600000 | 231.08 |
| 1321228800000 | 229.61 |
| 1321315200000 | 229.18 |
| 1321401600000 | 226.68 |
| 1321488000000 | 223.63 |
| 1321574400000 | 222.53 |
| 1321833600000 | 217.25 |
| 1321920000000 | 215.29 |
| 1322006400000 | 211.67 |
| 1322092800000 | 211.93 |
| 1322179200000 | 212.95 |
| 1322438400000 | 220.67 |
| 1322524800000 | 222.57 |
| 1322611200000 | 229.98 |
| 1322697600000 | 229.37 |
| 1322784000000 | 232.88 |
| 1323043200000 | 235.99 |
| 1323129600000 | 236.13 |
| 1323216000000 | 236.35 |
| 1323302400000 | 231.01 |
| 1323388800000 | 233.04 |
| 1323648000000 | 229.13 |
| 1323734400000 | 228.11 |
| 1323820800000 | 226.67 |
| 1323907200000 | 227.35 |
| 1323993600000 | 226.63 |
| 1324252800000 | 224.18 |
| 1324339200000 | 229.2 |
| 1324425600000 | 230.51 |
| 1324512000000 | 232.73 |
| 1324598400000 | 234.82 |
| 1324944000000 | 234.28 |
| 1325030400000 | 232.38 |
| 1325116800000 | 234.47 |
| 1325203200000 | 234.92 |
| 1325462400000 | 236.4 |
| 1325548800000 | 239.45 |
| 1325635200000 | 239.99 |
| 1325721600000 | 239.62 |
| 1325808000000 | 239.23 |
| 1326067200000 | 238.02 |
| 1326153600000 | 243.09 |
| 1326240000000 | 245.88 |
| 1326326400000 | 245.87 |
| 1326412800000 | 245.69 |
| 1326672000000 | 246.49 |
| 1326758400000 | 247.38 |
| 1326844800000 | 248.33 |
| 1326931200000 | 252.73 |
| 1327017600000 | 254.47 |
| 1327276800000 | 255.05 |
| 1327363200000 | 254.18 |
| 1327449600000 | 254.39 |
| 1327536000000 | 252.53 |
| 1327622400000 | 251.58 |
| 1327881600000 | 248.94 |
| 1327968000000 | 250.54 |
| 1328054400000 | 254.45 |
| 1328140800000 | 256.17 |
| 1328227200000 | 260.8399 |
| 1328486400000 | 260.42 |
| 1328572800000 | 259.12 |
| 1328659200000 | 259.77 |
| 1328745600000 | 258.43 |
| 1328832000000 | 255.85 |
| 1329091200000 | 258.29 |
| 1329177600000 | 257.51 |
| 1329264000000 | 259.65 |
| 1329350400000 | 260.74 |
| 1329436800000 | 261.31 |
| 1329696000000 | 261.62 |
| 1329782400000 | 260.71 |
| 1329868800000 | 258.27 |
| 1329955200000 | 258.65 |
| 1330041600000 | 257.35 |
| 1330300800000 | 258.39 |
| 1330387200000 | 258.51 |
| 1330473600000 | 258.85 |
| 1330560000000 | 261.48 |
| 1330646400000 | 262.69 |
| 1330905600000 | 261.89 |
| 1330992000000 | 256.11 |
| 1331078400000 | 256.85 |
| 1331164800000 | 258.04 |
| 1331251200000 | 261.56 |
| 1331510400000 | 260.61 |
| 1331596800000 | 266.4 |
| 1331683200000 | 270.6 |
| 1331769600000 | 273.3399 |
| 1331856000000 | 273.37 |
| 1332115200000 | 273.0299 |
| 1332201600000 | 271.3399 |
| 1332288000000 | 270.08 |
| 1332374400000 | 267.44 |
| 1332460800000 | 267.4 |
| 1332720000000 | 269.38 |
| 1332806400000 | 269.52 |
| 1332892800000 | 268.45 |
| 1332979200000 | 265.13 |
| 1333065600000 | 265.64 |
| 1333324800000 | 268.6 |
| 1333411200000 | 265.52 |
| 1333497600000 | 264.01 |
| 1333584000000 | 264.45 |
| 1334016000000 | 256.06 |
| 1334102400000 | 257.18 |
| 1334188800000 | 260.0299 |
| 1334275200000 | 256.92 |
| 1334534400000 | 256.8 |
| 1334620800000 | 260.89 |
| 1334707200000 | 259.74 |
| 1334793600000 | 259.29 |
| 1334880000000 | 259.07 |
| 1335139200000 | 256.21 |
| 1335225600000 | 257.51 |
| 1335312000000 | 261.51 |
| 1335398400000 | 261.8 |
| 1335484800000 | 262.47 |
| 1335744000000 | 261.36 |
| 1335830400000 | 261.99 |
| 1335916800000 | 262.23 |
| 1336003200000 | 260.44 |
| 1336089600000 | 257.04 |
| 1336348800000 | 257.91 |
| 1336435200000 | 255.76 |
| 1336521600000 | 254.55 |
| 1336608000000 | 256.8 |
| 1336694400000 | 256.26 |
| 1336953600000 | 253.51 |
| 1337040000000 | 251.72 |
| 1337126400000 | 249.73 |
| 1337212800000 | 246.05 |
| 1337299200000 | 242.81 |
| 1337558400000 | 244.2 |
| 1337644800000 | 247.46 |
| 1337731200000 | 246.33 |
| 1337817600000 | 247.73 |
| 1337904000000 | 248.06 |
| 1338163200000 | 247.62 |
| 1338249600000 | 249.46 |
| 1338336000000 | 246.36 |
| 1338422400000 | 246.86 |
| 1338508800000 | 241.13 |
| 1338768000000 | 238.38 |
| 1338854400000 | 241.05 |
| 1338940800000 | 248.06 |
| 1339027200000 | 248.93 |
| 1339113600000 | 249.4 |
| 1339372800000 | 247.81 |
| 1339459200000 | 249.5 |
| 1339545600000 | 247.1 |
| 1339632000000 | 248.7 |
| 1339718400000 | 251.64 |
| 1339977600000 | 251.8 |
| 1340064000000 | 254.86 |
| 1340150400000 | 256.2799 |
| 1340236800000 | 254.37 |
| 1340323200000 | 254.65 |
| 1340582400000 | 250.41 |
| 1340668800000 | 251.43 |
| 1340755200000 | 254.84 |
| 1340841600000 | 255.7 |
| 1340928000000 | 259.86 |
| 1341187200000 | 263.13 |
| 1341273600000 | 265.77 |
| 1341360000000 | 266.15 |
| 1341446400000 | 265.88 |
| 1341532800000 | 264.18 |
| 1341792000000 | 262.94 |
| 1341878400000 | 263.55 |
| 1341964800000 | 264.63 |
| 1342051200000 | 262.93 |
| 1342137600000 | 265.5299 |
| 1342396800000 | 265.45 |
| 1342483200000 | 266.93 |
| 1342569600000 | 267.97 |
| 1342656000000 | 269.64 |
| 1342742400000 | 266.16 |
| 1343001600000 | 259.94 |
| 1343088000000 | 257.92 |
| 1343174400000 | 257.18 |
| 1343260800000 | 260.13 |
| 1343347200000 | 264.41 |
| 1343606400000 | 269.16 |
| 1343692800000 | 266.86 |
| 1343779200000 | 266.76 |
| 1343865600000 | 266.01 |
| 1343952000000 | 270.0299 |
| 1344211200000 | 270.91 |
| 1344297600000 | 273.74 |
| 1344384000000 | 275.23 |
| 1344470400000 | 276.93 |
| 1344556800000 | 277.55 |
| 1344816000000 | 277.04 |
| 1344902400000 | 278.71 |
| 1344988800000 | 279.26 |
| 1345075200000 | 280.33 |
| 1345161600000 | 282.41 |
| 1345420800000 | 281.36 |
| 1345507200000 | 280.58 |
| 1345593600000 | 279.3399 |
| 1345680000000 | 276.3 |
| 1345766400000 | 277.14 |
| 1346025600000 | 277.2799 |
| 1346112000000 | 275.44 |
| 1346198400000 | 276.0299 |
| 1346284800000 | 274.81 |
| 1346371200000 | 274.95 |
| 1346630400000 | 275.75 |
| 1346716800000 | 275.54 |
| 1346803200000 | 275.5299 |
| 1346889600000 | 280.7 |
| 1346976000000 | 281.8 |
| 1347235200000 | 281.39 |
| 1347321600000 | 282.02 |
| 1347408000000 | 283.2799 |
| 1347494400000 | 285.5899 |
| 1347580800000 | 287.26 |
| 1347840000000 | 285.64 |
| 1347926400000 | 284.0899 |
| 1348012800000 | 283.89 |
| 1348099200000 | 283.64 |
| 1348185600000 | 283.99 |
| 1348444800000 | 284.3399 |
| 1348531200000 | 282.91 |
| 1348617600000 | 280.24 |
| 1348704000000 | 281.79 |
| 1348790400000 | 279.69 |
| 1349049600000 | 282.32 |
| 1349136000000 | 282.08 |
| 1349222400000 | 282.87 |
| 1349308800000 | 284.16 |
| 1349395200000 | 285.5299 |
| 1349654400000 | 285.5 |
| 1349740800000 | 284.54 |
| 1349827200000 | 282.99 |
| 1349913600000 | 284.44 |
| 1350000000000 | 283.46 |
| 1350259200000 | 286.06 |
| 1350345600000 | 289.66 |
| 1350432000000 | 290.96 |
| 1350518400000 | 293.57 |
| 1350604800000 | 290.64 |
| 1350864000000 | 289.99 |
| 1350950400000 | 286.74 |
| 1351036800000 | 286.5 |
| 1351123200000 | 288.2799 |
| 1351209600000 | 286.96 |
| 1351468800000 | 285.26 |
| 1351555200000 | 285.5299 |
| 1351641600000 | 286.97 |
| 1351728000000 | 289.25 |
| 1351814400000 | 288.91 |
| 1352073600000 | 289.02 |
| 1352160000000 | 291.3399 |
| 1352246400000 | 287.11 |
| 1352332800000 | 285.95 |
| 1352419200000 | 285.83 |
| 1352678400000 | 285.21 |
| 1352764800000 | 285.0299 |
| 1352851200000 | 282.9 |
| 1352937600000 | 281.55 |
| 1353024000000 | 282.37 |
| 1353283200000 | 285.85 |
| 1353369600000 | 287.27 |
| 1353456000000 | 288.44 |
| 1353542400000 | 288.49 |
| 1353628800000 | 289.7799 |
| 1353888000000 | 288.44 |
| 1353974400000 | 288.49 |
| 1354060800000 | 289.48 |
| 1354147200000 | 290.77 |
| 1354233600000 | 290 |
| 1354492800000 | 288.9 |
| 1354579200000 | 289.21 |
| 1354665600000 | 291.19 |
| 1354752000000 | 293.37 |
| 1354838400000 | 295.05 |
| 1355097600000 | 294.4 |
| 1355184000000 | 294.56 |
| 1355270400000 | 295.4 |
| 1355356800000 | 293.74 |
| 1355443200000 | 292.2 |
| 1355702400000 | 293.41 |
| 1355788800000 | 294.51 |
| 1355875200000 | 295.61 |
| 1355961600000 | 297.55 |
| 1356048000000 | 295.88 |
| 1356307200000 | 295.4 |
| 1356566400000 | 294.66 |
| 1356652800000 | 292.46 |
| 1356912000000 | 294.99 |
| 1357084800000 | 301.82 |
| 1357171200000 | 305.2 |
| 1357257600000 | 307.93 |
| 1357516800000 | 306.24 |
| 1357603200000 | 305.44 |
| 1357689600000 | 306.63 |
| 1357776000000 | 306.44 |
| 1357862400000 | 304.75 |
| 1358121600000 | 304.19 |
| 1358208000000 | 303.9 |
| 1358294400000 | 302.77 |
| 1358380800000 | 303.02 |
| 1358467200000 | 304.29 |
| 1358726400000 | 304.29 |
| 1358812800000 | 306.92 |
| 1358899200000 | 305.76 |
| 1358985600000 | 305.73 |
| 1359072000000 | 304.98 |
| 1359331200000 | 305.23 |
| 1359417600000 | 306.0299 |
| 1359504000000 | 304.5899 |
| 1359590400000 | 304.2799 |
| 1359676800000 | 303.74 |
| 1359936000000 | 301.41 |
| 1360022400000 | 303.64 |
| 1360108800000 | 303.2 |
| 1360195200000 | 304.08 |
| 1360281600000 | 306.25 |
| 1360540800000 | 306.5299 |
| 1360627200000 | 306.64 |
| 1360713600000 | 307.92 |
| 1360800000000 | 309.3 |
| 1360886400000 | 308.26 |
| 1361145600000 | 309.21 |
| 1361232000000 | 312.33 |
| 1361318400000 | 309.49 |
| 1361404800000 | 308.74 |
| 1361491200000 | 312.91 |
| 1361750400000 | 308.42 |
| 1361836800000 | 308.12 |
| 1361923200000 | 311.2799 |
| 1362009600000 | 314.2799 |
| 1362096000000 | 315.12 |
| 1362355200000 | 314.8399 |
| 1362441600000 | 318.86 |
| 1362528000000 | 320.79 |
| 1362614400000 | 319.93 |
| 1362700800000 | 324.49 |
| 1362960000000 | 325.06 |
| 1363046400000 | 324.75 |
| 1363132800000 | 327.22 |
| 1363219200000 | 329.91 |
| 1363305600000 | 328.35 |
| 1363564800000 | 325.89 |
| 1363651200000 | 325.67 |
| 1363737600000 | 326.2 |
| 1363824000000 | 324.64 |
| 1363910400000 | 324.19 |
| 1364169600000 | 324.43 |
| 1364256000000 | 326.92 |
| 1364342400000 | 326.14 |
| 1364428800000 | 326.46 |
| 1364860800000 | 329.48 |
| 1364947200000 | 325.54 |
| 1365033600000 | 323.85 |
| 1365120000000 | 318.57 |
| 1365379200000 | 320.12 |
| 1365465600000 | 320.54 |
| 1365552000000 | 325.62 |
| 1365638400000 | 328.02 |
| 1365724800000 | 327.36 |
| 1365984000000 | 321.97 |
| 1366070400000 | 322.89 |
| 1366156800000 | 319.72 |
| 1366243200000 | 316.23 |
| 1366329600000 | 318.6 |
| 1366588800000 | 320.15 |
| 1366675200000 | 328.82 |
| 1366761600000 | 332.46 |
| 1366848000000 | 335.44 |
| 1366934400000 | 333.66 |
| 1367193600000 | 334.51 |
| 1367280000000 | 333.99 |
| 1367366400000 | 332.42 |
| 1367452800000 | 337.06 |
| 1367539200000 | 340.92 |
| 1367798400000 | 343.58 |
| 1367884800000 | 345.35 |
| 1367971200000 | 347.15 |
| 1368057600000 | 347.23 |
| 1368144000000 | 349.86 |
| 1368403200000 | 350.26 |
| 1368489600000 | 353.61 |
| 1368576000000 | 357.56 |
| 1368662400000 | 354.75 |
| 1368748800000 | 357.9 |
| 1369008000000 | 358.07 |
| 1369094400000 | 356.2799 |
| 1369180800000 | 355.13 |
| 1369267200000 | 349.0299 |
| 1369353600000 | 348.13 |
| 1369612800000 | 347.23 |
| 1369699200000 | 352.24 |
| 1369785600000 | 350.21 |
| 1369872000000 | 352.07 |
| 1369958400000 | 349.33 |
| 1370217600000 | 346.12 |
| 1370304000000 | 345.48 |
| 1370390400000 | 338.63 |
| 1370476800000 | 336.31 |
| 1370563200000 | 342.25 |
| 1370822400000 | 342.94 |
| 1370908800000 | 337.64 |
| 1370995200000 | 334.91 |
| 1371081600000 | 338.46 |
| 1371168000000 | 336.5899 |
| 1371427200000 | 340.52 |
| 1371513600000 | 341.44 |
| 1371600000000 | 339.7 |
| 1371686400000 | 335.91 |
| 1371772800000 | 334 |
| 1372032000000 | 329.52 |
| 1372118400000 | 333.82 |
| 1372204800000 | 339.83 |
| 1372291200000 | 342.5299 |
| 1372377600000 | 342.01 |
| 1372636800000 | 345.69 |
| 1372723200000 | 344.76 |
| 1372809600000 | 344.24 |
| 1372896000000 | 348.69 |
| 1372982400000 | 351.8399 |
| 1373241600000 | 355.17 |
| 1373328000000 | 359.63 |
| 1373414400000 | 359.14 |
| 1373500800000 | 358.33 |
| 1373587200000 | 359.17 |
| 1373846400000 | 359.89 |
| 1373932800000 | 357.0299 |
| 1374019200000 | 359.18 |
| 1374105600000 | 362.61 |
| 1374192000000 | 361.77 |
| 1374451200000 | 363.58 |
| 1374537600000 | 360.56 |
| 1374624000000 | 360.13 |
| 1374710400000 | 359.5 |
| 1374796800000 | 357.9 |
| 1375056000000 | 357.2 |
| 1375142400000 | 357.14 |
| 1375228800000 | 356.04 |
| 1375315200000 | 363.14 |
| 1375401600000 | 364.88 |
| 1375660800000 | 364.76 |
| 1375747200000 | 361.23 |
| 1375833600000 | 359.4 |
| 1375920000000 | 360.45 |
| 1376006400000 | 361.1 |
| 1376265600000 | 361.91 |
| 1376352000000 | 363.54 |
| 1376438400000 | 363.8 |
| 1376524800000 | 359.4 |
| 1376611200000 | 358.8 |
| 1376870400000 | 355.72 |
| 1376956800000 | 352.2 |
| 1377043200000 | 350.57 |
| 1377129600000 | 354.64 |
| 1377216000000 | 354.96 |
| 1377475200000 | 353.73 |
| 1377561600000 | 345.76 |
| 1377648000000 | 345.45 |
| 1377734400000 | 348.54 |
| 1377820800000 | 346.25 |
| 1378080000000 | 349.12 |
| 1378166400000 | 351.2 |
| 1378252800000 | 352.04 |
| 1378339200000 | 354.97 |
| 1378425600000 | 354.26 |
| 1378684800000 | 356.65 |
| 1378771200000 | 361.35 |
| 1378857600000 | 362.43 |
| 1378944000000 | 360.7 |
| 1379030400000 | 361.9 |
| 1379289600000 | 364.44 |
| 1379376000000 | 364.82 |
| 1379462400000 | 366.41 |
| 1379548800000 | 362.04 |
| 1379635200000 | 361.33 |
| 1379894400000 | 360.2 |
| 1379980800000 | 360.3399 |
| 1380067200000 | 361.18 |
| 1380153600000 | 361.61 |
| 1380240000000 | 359.68 |
| 1380499200000 | 356.16 |
| 1380585600000 | 359.3399 |
| 1380672000000 | 358.14 |
| 1380758400000 | 355.57 |
| 1380844800000 | 358.0299 |
| 1381104000000 | 355.6 |
| 1381190400000 | 351.98 |
| 1381276800000 | 353.6 |
| 1381363200000 | 361.77 |
| 1381449600000 | 363.14 |
| 1381708800000 | 363.97 |
| 1381795200000 | 365.96 |
| 1381881600000 | 370.96 |
| 1381968000000 | 370.91 |
| 1382054400000 | 372.96 |
| 1382313600000 | 372.5299 |
| 1382400000000 | 372.9 |
| 1382486400000 | 369.93 |
| 1382572800000 | 370.6 |
| 1382659200000 | 369.8 |
| 1382918400000 | 369.32 |
| 1383004800000 | 372.21 |
| 1383091200000 | 371.89 |
| 1383177600000 | 374.54 |
| 1383264000000 | 374.52 |
| 1383523200000 | 375.43 |
| 1383609600000 | 373.62 |
| 1383696000000 | 374.92 |
| 1383782400000 | 375.71 |
| 1383868800000 | 380.38 |
| 1384128000000 | 380.91 |
| 1384214400000 | 377.8399 |
| 1384300800000 | 378.48 |
| 1384387200000 | 381.6 |
| 1384473600000 | 383.0299 |
| 1384732800000 | 383.5899 |
| 1384819200000 | 382.2799 |
| 1384905600000 | 382.08 |
| 1384992000000 | 384.5899 |
| 1385078400000 | 385.07 |
| 1385337600000 | 385.21 |
| 1385424000000 | 383.87 |
| 1385510400000 | 384.54 |
| 1385596800000 | 384.96 |
| 1385683200000 | 384.1 |
| 1385942400000 | 384.06 |
| 1386028800000 | 379.0899 |
| 1386115200000 | 377.43 |
| 1386201600000 | 373 |
| 1386288000000 | 376.49 |
| 1386547200000 | 375.81 |
| 1386633600000 | 373.2 |
| 1386720000000 | 369.04 |
| 1386806400000 | 367.3 |
| 1386892800000 | 368.18 |
| 1387152000000 | 370.0899 |
| 1387238400000 | 368.71 |
| 1387324800000 | 373.3399 |
| 1387411200000 | 379.23 |
| 1387497600000 | 381.76 |
| 1387756800000 | 383.79 |
| 1387843200000 | 385.67 |
| 1388102400000 | 385.73 |
| 1388361600000 | 385.07 |
| 1388448000000 | 386.92 |
| 1388620800000 | 385.38 |
| 1388707200000 | 385.8 |
| 1388966400000 | 383.82 |
| 1389052800000 | 385.86 |
| 1389139200000 | 387.05 |
| 1389225600000 | 388.08 |
| 1389312000000 | 386.77 |
| 1389571200000 | 384.02 |
| 1389657600000 | 384.13 |
| 1389744000000 | 390.01 |
| 1389830400000 | 388.25 |
| 1389916800000 | 389.3 |
| 1390176000000 | 387.75 |
| 1390262400000 | 387.55 |
| 1390348800000 | 386.0899 |
| 1390435200000 | 378.1 |
| 1390521600000 | 368.69 |
| 1390780800000 | 365.61 |
| 1390867200000 | 370.11 |
| 1390953600000 | 368.14 |
| 1391040000000 | 371.7 |
| 1391126400000 | 369.62 |
| 1391385600000 | 361.16 |
| 1391472000000 | 362.14 |
| 1391558400000 | 363 |
| 1391644800000 | 365.97 |
| 1391731200000 | 370.41 |
| 1391990400000 | 369.44 |
| 1392076800000 | 373.83 |
| 1392163200000 | 378.19 |
| 1392249600000 | 377.8 |
| 1392336000000 | 379.04 |
| 1392595200000 | 379.44 |
| 1392681600000 | 379.88 |
| 1392768000000 | 377.85 |
| 1392854400000 | 378.16 |
| 1392940800000 | 378.33 |
| 1393200000000 | 379.87 |
| 1393286400000 | 379.83 |
| 1393372800000 | 379.72 |
| 1393459200000 | 379.3 |
| 1393545600000 | 379.37 |
| 1393804800000 | 374.5 |
| 1393891200000 | 380.97 |
| 1393977600000 | 382.46 |
| 1394064000000 | 383.4 |
| 1394150400000 | 382.22 |
| 1394409600000 | 380.79 |
| 1394496000000 | 381.1 |
| 1394582400000 | 378.73 |
| 1394668800000 | 374.33 |
| 1394755200000 | 371.01 |
| 1395014400000 | 374.2799 |
| 1395100800000 | 376.43 |
| 1395187200000 | 374.17 |
| 1395273600000 | 378.1 |
| 1395360000000 | 377.5899 |
| 1395619200000 | 375.68 |
| 1395705600000 | 378.46 |
| 1395792000000 | 379.69 |
| 1395878400000 | 379.47 |
| 1395964800000 | 379.18 |
| 1396224000000 | 381.7 |
| 1396310400000 | 384.23 |
| 1396396800000 | 385.96 |
| 1396483200000 | 387.7 |
| 1396569600000 | 388.3 |
| 1396828800000 | 381.47 |
| 1396915200000 | 379.55 |
| 1397001600000 | 381.21 |
| 1397088000000 | 376.1 |
| 1397174400000 | 372.2799 |
| 1397433600000 | 373.99 |
| 1397520000000 | 372.75 |
| 1397606400000 | 378.11 |
| 1397692800000 | 380.3 |
| 1398124800000 | 383.64 |
| 1398211200000 | 382.9 |
| 1398297600000 | 384.42 |
| 1398384000000 | 381.7 |
| 1398643200000 | 381.64 |
| 1398729600000 | 387.25 |
| 1398816000000 | 386.19 |
| 1398902400000 | 387.27 |
| 1398988800000 | 387.18 |
| 1399248000000 | 386.0299 |
| 1399334400000 | 382.5899 |
| 1399420800000 | 384.81 |
| 1399507200000 | 388.4 |
| 1399593600000 | 389.12 |
| 1399852800000 | 391.86 |
| 1399939200000 | 394.21 |
| 1400025600000 | 392.31 |
| 1400112000000 | 387.94 |
| 1400198400000 | 387.17 |
| 1400457600000 | 387.11 |
| 1400544000000 | 387.07 |
| 1400630400000 | 390.33 |
| 1400716800000 | 391.63 |
| 1400803200000 | 392.67 |
| 1401062400000 | 393.5 |
| 1401148800000 | 396.14 |
| 1401235200000 | 396.58 |
| 1401321600000 | 396.96 |
| 1401408000000 | 396.58 |
| 1401667200000 | 398.45 |
| 1401753600000 | 397.87 |
| 1401840000000 | 400.22 |
| 1401926400000 | 402.16 |
| 1402012800000 | 404.05 |
| 1402272000000 | 405.3399 |
| 1402358400000 | 406.3399 |
| 1402444800000 | 405.68 |
| 1402531200000 | 403.35 |
| 1402617600000 | 403.24 |
| 1402876800000 | 401.38 |
| 1402963200000 | 403.4 |
| 1403049600000 | 404.07 |
| 1403136000000 | 404.66 |
| 1403222400000 | 404.62 |
| 1403481600000 | 403.25 |
| 1403568000000 | 401.61 |
| 1403654400000 | 399.95 |
| 1403740800000 | 401.07 |
| 1403827200000 | 400.57 |
| 1404086400000 | 399.3399 |
| 1404172800000 | 402.97 |
| 1404259200000 | 404.2799 |
| 1404345600000 | 408.74 |
| 1404432000000 | 409.43 |
| 1404691200000 | 407.35 |
| 1404777600000 | 403.7799 |
| 1404864000000 | 403.46 |
| 1404950400000 | 401.51 |
| 1405036800000 | 402.58 |
| 1405296000000 | 404.7 |
| 1405382400000 | 405.3399 |
| 1405468800000 | 408.11 |
| 1405555200000 | 404.91 |
| 1405641600000 | 406.18 |
| 1405900800000 | 404.55 |
| 1405987200000 | 407.67 |
| 1406073600000 | 408.83 |
| 1406160000000 | 409.7799 |
| 1406246400000 | 407.77 |
| 1406505600000 | 407.64 |
| 1406592000000 | 406.36 |
| 1406678400000 | 404.64 |
| 1406764800000 | 399.72 |
| 1406851200000 | 395.99 |
| 1407110400000 | 397.87 |
| 1407196800000 | 397.27 |
| 1407283200000 | 397.18 |
| 1407369600000 | 395.72 |
| 1407456000000 | 394.79 |
| 1407715200000 | 399.0899 |
| 1407801600000 | 401.33 |
| 1407888000000 | 402.99 |
| 1407974400000 | 405.54 |
| 1408060800000 | 404.08 |
| 1408320000000 | 407.11 |
| 1408406400000 | 409.11 |
| 1408492800000 | 410.17 |
| 1408579200000 | 413.95 |
| 1408665600000 | 413.8 |
| 1408924800000 | 417.55 |
| 1409011200000 | 418.63 |
| 1409097600000 | 419.48 |
| 1409184000000 | 417.9 |
| 1409270400000 | 419.79 |
| 1409529600000 | 420.64 |
| 1409616000000 | 422.06 |
| 1409702400000 | 423.45 |
| 1409788800000 | 428.43 |
| 1409875200000 | 427.78 |
| 1410134400000 | 426.52 |
| 1410220800000 | 424.67 |
| 1410307200000 | 425.81 |
| 1410393600000 | 425.44 |
| 1410480000000 | 425.29 |
| 1410739200000 | 425.36 |
| 1410825600000 | 424.83 |
| 1410912000000 | 425.75 |
| 1410998400000 | 431.15 |
| 1411084800000 | 434.33 |
| 1411344000000 | 432.61 |
| 1411430400000 | 428.55 |
| 1411516800000 | 432.11 |
| 1411603200000 | 429.53 |
| 1411689600000 | 431.23 |
| 1411948800000 | 429.34 |
| 1412035200000 | 429.16 |
| 1412121600000 | 425.58 |
| 1412208000000 | 421.62 |
| 1412294400000 | 428.77 |
| 1412553600000 | 427.47 |
| 1412640000000 | 421.31 |
| 1412726400000 | 422.21 |
| 1412812800000 | 417.06 |
| 1412899200000 | 413.91 |
| 1413158400000 | 411.52 |
| 1413244800000 | 411.62 |
| 1413331200000 | 401.93 |
| 1413417600000 | 398.96 |
| 1413504000000 | 406.39 |
| 1413763200000 | 406.29 |
| 1413849600000 | 413.94 |
| 1413936000000 | 415.68 |
| 1414022400000 | 418.01 |
| 1414108800000 | 420.15 |
| 1414368000000 | 419.84 |
| 1414454400000 | 423.76 |
| 1414540800000 | 424.13 |
| 1414627200000 | 429.11 |
| 1414713600000 | 437.36 |
| 1414972800000 | 436.41 |
| 1415059200000 | 435.76 |
| 1415145600000 | 441.89 |
| 1415232000000 | 440.53 |
| 1415318400000 | 441.87 |
| 1415577600000 | 444.54 |
| 1415664000000 | 445.49 |
| 1415750400000 | 443.54 |
| 1415836800000 | 444.07 |
| 1415923200000 | 443.65 |
| 1416182400000 | 444.07 |
| 1416268800000 | 443.97 |
| 1416355200000 | 444.33 |
| 1416441600000 | 444.28 |
| 1416528000000 | 451.43 |
| 1416787200000 | 452.29 |
| 1416873600000 | 451.41 |
| 1416960000000 | 451.85 |
| 1417046400000 | 453.57 |
| 1417132800000 | 454.07 |
| 1417392000000 | 451.24 |
| 1417478400000 | 455.79 |
| 1417564800000 | 459.06 |
| 1417651200000 | 455.27 |
| 1417737600000 | 463.02 |
| 1417996800000 | 463.3 |
| 1418083200000 | 455.04 |
| 1418169600000 | 451.4 |
| 1418256000000 | 453.76 |
| 1418342400000 | 442.69 |
| 1418601600000 | 437.71 |
| 1418688000000 | 436.65 |
| 1418774400000 | 442.89 |
| 1418860800000 | 455.88 |
| 1418947200000 | 460.06 |
| 1419206400000 | 461.69 |
| 1419292800000 | 466.19 |
| 1419379200000 | 465.63 |
| 1419811200000 | 466.94 |
| 1419897600000 | 464.9 |
| 1419984000000 | 464.3 |
| 1420156800000 | 464.56 |
| 1420416000000 | 458.37 |
| 1420502400000 | 453.05 |
| 1420588800000 | 459.44 |
| 1420675200000 | 468.11 |
| 1420761600000 | 462.82 |
| 1421020800000 | 461.13 |
| 1421107200000 | 464.27 |
| 1421193600000 | 458.32 |
| 1421280000000 | 467.83 |
| 1421366400000 | 474.62 |
| 1421625600000 | 471.98 |
| 1421712000000 | 473.13 |
| 1421798400000 | 473.4 |
| 1421884800000 | 486.27 |
| 1421971200000 | 492.25 |
| 1422230400000 | 492.34 |
| 1422316800000 | 485.75 |
| 1422403200000 | 484.42 |
| 1422489600000 | 484.58 |
| 1422576000000 | 481.39 |
| 1422835200000 | 484.35 |
| 1422921600000 | 486.62 |
| 1423008000000 | 489.18 |
| 1423094400000 | 489.88 |
| 1423180800000 | 494.21 |
| 1423440000000 | 492.53 |
| 1423526400000 | 495.45 |
| 1423612800000 | 496.24 |
| 1423699200000 | 496.51 |
| 1423785600000 | 497.57 |
| 1424044800000 | 497.46 |
| 1424131200000 | 499.52 |
| 1424217600000 | 500.55 |
| 1424304000000 | 500.17 |
| 1424390400000 | 501.42 |
| 1424649600000 | 500.72 |
| 1424736000000 | 504.81 |
| 1424822400000 | 504.78 |
| 1424908800000 | 510.41 |
| 1424995200000 | 510.66 |
| 1425254400000 | 512.72 |
| 1425340800000 | 511.56 |
| 1425427200000 | 514.25 |
| 1425513600000 | 518.8 |
| 1425600000000 | 525.73 |
| 1425859200000 | 527.02 |
| 1425945600000 | 522.87 |
| 1426032000000 | 530.94 |
| 1426118400000 | 536.71 |
| 1426204800000 | 537.53 |
| 1426464000000 | 542.55 |
| 1426550400000 | 539.41 |
| 1426636800000 | 541.3099 |
| 1426723200000 | 541.72 |
| 1426809600000 | 541.99 |
| 1427068800000 | 535.89 |
| 1427155200000 | 536.45 |
| 1427241600000 | 530.13 |
| 1427328000000 | 528.35 |
| 1427414400000 | 528.84 |
| 1427673600000 | 535.69 |
| 1427760000000 | 535.53 |
| 1427846400000 | 535.27 |
| 1427932800000 | 533.65 |
| 1428364800000 | 537.21 |
| 1428451200000 | 542.22 |
| 1428537600000 | 548.73 |
| 1428624000000 | 552.32 |
| 1428883200000 | 554.13 |
| 1428969600000 | 548.86 |
| 1429056000000 | 553.34 |
| 1429142400000 | 549.4299 |
| 1429228800000 | 539.65 |
| 1429488000000 | 542.35 |
| 1429574400000 | 540.49 |
| 1429660800000 | 541.15 |
| 1429747200000 | 538.76 |
| 1429833600000 | 535.04 |
| 1430092800000 | 534.85 |
| 1430179200000 | 530.5599 |
| 1430265600000 | 522.4299 |
| 1430352000000 | 516.8 |
| 1430438400000 | 517.61 |
| 1430697600000 | 522.23 |
| 1430784000000 | 517.64 |
| 1430870400000 | 512.5599 |
| 1430956800000 | 519.47 |
| 1431043200000 | 527.87 |
| 1431302400000 | 529.29 |
| 1431388800000 | 522.45 |
| 1431475200000 | 518.8 |
| 1431561600000 | 521.57 |
| 1431648000000 | 519.23 |
| 1431907200000 | 524.61 |
| 1431993600000 | 536.64 |
| 1432080000000 | 536.57 |
| 1432166400000 | 537.34 |
| 1432252800000 | 538.62 |
| 1432512000000 | 538.9 |
| 1432598400000 | 538.78 |
| 1432684800000 | 541.64 |
| 1432771200000 | 537.69 |
| 1432857600000 | 530.23 |
| 1433116800000 | 532.03 |
| 1433203200000 | 524.16 |
| 1433289600000 | 522.89 |
| 1433376000000 | 519.45 |
| 1433462400000 | 522.37 |
| 1433721600000 | 515.32 |
| 1433808000000 | 513.07 |
| 1433894400000 | 519.29 |
| 1433980800000 | 524.65 |
| 1434067200000 | 521.16 |
| 1434326400000 | 517.91 |
| 1434412800000 | 520.67 |
| 1434499200000 | 519.52 |
| 1434585600000 | 518.39 |
| 1434672000000 | 517.95 |
| 1434931200000 | 523.73 |
| 1435017600000 | 533.19 |
| 1435104000000 | 529.85 |
| 1435190400000 | 528.45 |
| 1435276800000 | 531.02 |
| 1435536000000 | 517.2 |
| 1435622400000 | 517.28 |
| 1435708800000 | 526.39 |
| 1435795200000 | 526.63 |
| 1435881600000 | 525.55 |
| 1436140800000 | 519.99 |
| 1436227200000 | 523.62 |
| 1436313600000 | 513.2 |
| 1436400000000 | 521.4299 |
| 1436486400000 | 525.45 |
| 1436745600000 | 538.3 |
| 1436832000000 | 540.83 |
| 1436918400000 | 545.1 |
| 1437004800000 | 551.6 |
| 1437091200000 | 553.94 |
| 1437350400000 | 553.2 |
| 1437436800000 | 549.15 |
| 1437523200000 | 549.17 |
| 1437609600000 | 544.61 |
| 1437696000000 | 541.08 |
| 1437955200000 | 530.46 |
| 1438041600000 | 537.03 |
| 1438128000000 | 541.6799 |
| 1438214400000 | 546.28 |
| 1438300800000 | 540.23 |
| 1438560000000 | 543.12 |
| 1438646400000 | 543.41 |
| 1438732800000 | 549.27 |
| 1438819200000 | 546.96 |
| 1438905600000 | 545.04 |
| 1439164800000 | 548.35 |
| 1439251200000 | 541.92 |
| 1439337600000 | 530.07 |
| 1439424000000 | 534.17 |
| 1439510400000 | 536.11 |
| 1439769600000 | 536.98 |
| 1439856000000 | 537.92 |
| 1439942400000 | 530.76 |
| 1440028800000 | 515.54 |
| 1440115200000 | 496.35 |
| 1440374400000 | 466.57 |
| 1440460800000 | 475.84 |
| 1440547200000 | 482.29 |
| 1440633600000 | 498.76 |
| 1440720000000 | 498.34 |
| 1440979200000 | 496.24 |
| 1441065600000 | 481.02 |
| 1441152000000 | 484.38 |
| 1441238400000 | 493.8 |
| 1441324800000 | 483.35 |
| 1441584000000 | 482.46 |
| 1441670400000 | 490.07 |
| 1441756800000 | 494.04 |
| 1441843200000 | 489.45 |
| 1441929600000 | 485.97 |
| 1442188800000 | 484.1 |
| 1442275200000 | 488.92 |
| 1442361600000 | 492.34 |
| 1442448000000 | 488.77 |
| 1442534400000 | 477.34 |
| 1442793600000 | 485.72 |
| 1442880000000 | 479.32 |
| 1442966400000 | 478.56 |
| 1443052800000 | 470.32 |
| 1443139200000 | 481.41 |
| 1443398400000 | 472.33 |
| 1443484800000 | 469.01 |
| 1443571200000 | 479.87 |
| 1443657600000 | 478.05 |
| 1443744000000 | 479.21 |
| 1444003200000 | 491.34 |
| 1444089600000 | 489.77 |
| 1444176000000 | 495.87 |
| 1444262400000 | 497.61 |
| 1444348800000 | 495.85 |
| 1444608000000 | 496.08 |
| 1444694400000 | 490.55 |
| 1444780800000 | 484.06 |
| 1444867200000 | 493.2 |
| 1444953600000 | 498.72 |
| 1445212800000 | 501.18 |
| 1445299200000 | 502.05 |
| 1445385600000 | 501.97 |
| 1445472000000 | 515.3099 |
| 1445558400000 | 526.0599 |
| 1445817600000 | 525 |
| 1445904000000 | 520.41 |
| 1445990400000 | 527.71 |
| 1446076800000 | 531.07 |
| 1446163200000 | 525.03 |
| 1446422400000 | 528.9 |
| 1446508800000 | 531.8099 |
| 1446595200000 | 535.3 |
| 1446681600000 | 534.63 |
| 1446768000000 | 540.64 |
| 1447027200000 | 537.97 |
| 1447113600000 | 539.87 |
| 1447200000000 | 541.5 |
| 1447286400000 | 533.6799 |
| 1447372800000 | 531.11 |
| 1447632000000 | 534.34 |
| 1447718400000 | 540.75 |
| 1447804800000 | 544.34 |
| 1447891200000 | 544.9 |
| 1447977600000 | 548.8099 |
| 1448236800000 | 549.61 |
| 1448323200000 | 546.1 |
| 1448409600000 | 550.5599 |
| 1448496000000 | 551.41 |
| 1448582400000 | 551.48 |
| 1448841600000 | 551.5599 |
| 1448928000000 | 555.27 |
| 1449014400000 | 553.86 |
| 1449100800000 | 534.05 |
| 1449187200000 | 539.5 |
| 1449446400000 | 539.67 |
| 1449532800000 | 532.52 |
| 1449619200000 | 525.85 |
| 1449705600000 | 524.57 |
| 1449792000000 | 513.19 |
| 1450051200000 | 507.27 |
| 1450137600000 | 518.95 |
| 1450224000000 | 523.21 |
| 1450310400000 | 525.44 |
| 1450396800000 | 517.5 |
| 1450656000000 | 515.88 |
| 1450742400000 | 518.04 |
| 1450828800000 | 527.07 |
| 1450915200000 | 525.41 |
| 1451260800000 | 523.77 |
| 1451347200000 | 532.47 |
| 1451433600000 | 529.13 |
| 1451520000000 | 527.02 |
| 1451865600000 | 516.11 |
| 1451952000000 | 519.35 |
| 1452038400000 | 511.16 |
| 1452124800000 | 496.59 |
| 1452211200000 | 489.58 |
| 1452470400000 | 490.31 |
| 1452556800000 | 492.77 |
| 1452643200000 | 490.99 |
| 1452729600000 | 489.58 |
| 1452816000000 | 476.96 |
| 1453075200000 | 476.74 |
| 1453161600000 | 480.18 |
| 1453248000000 | 466 |
| 1453334400000 | 470.5 |
| 1453420800000 | 481.24 |
| 1453680000000 | 475.29 |
| 1453766400000 | 476.9 |
| 1453852800000 | 477.28 |
| 1453939200000 | 474.39 |
| 1454025600000 | 488.72 |
| 1454284800000 | 483.79 |
| 1454371200000 | 471.88 |
| 1454457600000 | 462.86 |
| 1454544000000 | 461.46 |
| 1454630400000 | 456.64 |
| 1454889600000 | 448.34 |
| 1454976000000 | 438.87 |
| 1455062400000 | 445.2 |
| 1455148800000 | 426.92 |
| 1455235200000 | 439.66 |
| 1455494400000 | 450.09 |
| 1455580800000 | 452.07 |
| 1455667200000 | 461.47 |
| 1455753600000 | 464.42 |
| 1455840000000 | 460.57 |
| 1456099200000 | 468.91 |
| 1456185600000 | 463.56 |
| 1456272000000 | 459.58 |
| 1456358400000 | 466.22 |
| 1456444800000 | 473.22 |
| 1456704000000 | 473.96 |
| 1456790400000 | 484.75 |
| 1456876800000 | 491.52 |
| 1456963200000 | 490.78 |
| 1457049600000 | 488.68 |
| 1457308800000 | 488.66 |
| 1457395200000 | 482.4 |
| 1457481600000 | 485.89 |
| 1457568000000 | 478.94 |
| 1457654400000 | 492.23 |
| 1457913600000 | 493.69 |
| 1458000000000 | 491.13 |
| 1458086400000 | 493.03 |
| 1458172800000 | 491.9 |
| 1458259200000 | 492.98 |
| 1458518400000 | 493.07 |
| 1458604800000 | 492.58 |
| 1458691200000 | 490.8 |
| 1458777600000 | 484.76 |
| 1459209600000 | 488.84 |
| 1459296000000 | 488.85 |
| 1459382400000 | 485.75 |
| 1459468800000 | 484.55 |
| 1459728000000 | 482.29 |
| 1459814400000 | 473.83 |
| 1459900800000 | 476.49 |
| 1459987200000 | 470.72 |
| 1460073600000 | 474.44 |
| 1460332800000 | 475.34 |
| 1460419200000 | 483.56 |
| 1460505600000 | 497.95 |
| 1460592000000 | 500.99 |
| 1460678400000 | 498 |
| 1460937600000 | 497.59 |
| 1461024000000 | 502.15 |
| 1461110400000 | 506.13 |
| 1461196800000 | 505.1 |
| 1461283200000 | 509.17 |
| 1461542400000 | 507.11 |
| 1461628800000 | 506.54 |
| 1461715200000 | 504.46 |
| 1461801600000 | 500.91 |
| 1461888000000 | 493.1 |
| 1462147200000 | 494.23 |
| 1462233600000 | 488.24 |
| 1462320000000 | 485.35 |
| 1462406400000 | 488.21 |
| 1462492800000 | 485.12 |
| 1462752000000 | 485.85 |
| 1462838400000 | 491.82 |
| 1462924800000 | 487.12 |
| 1463011200000 | 487.7 |
| 1463097600000 | 487.62 |
| 1463356800000 | 488.28 |
| 1463443200000 | 487.51 |
| 1463529600000 | 494.72 |
| 1463616000000 | 493.73 |
| 1463702400000 | 498.24 |
| 1463961600000 | 497.26 |
| 1464048000000 | 508.22 |
| 1464134400000 | 513.62 |
| 1464220800000 | 511.54 |
| 1464307200000 | 516.37 |
| 1464566400000 | 516.14 |
| 1464652800000 | 514.34 |
| 1464739200000 | 511.54 |
| 1464825600000 | 510.51 |
| 1464912000000 | 500.99 |
| 1465171200000 | 500.55 |
| 1465257600000 | 501.87 |
| 1465344000000 | 500.88 |
| 1465430400000 | 498.32 |
| 1465516800000 | 490.58 |
| 1465776000000 | 482.34 |
| 1465862400000 | 480.24 |
| 1465948800000 | 479.39 |
| 1466035200000 | 481.36 |
| 1466121600000 | 481.48 |
| 1466380800000 | 489.47 |
| 1466467200000 | 495.08 |
| 1466553600000 | 496.95 |
| 1466640000000 | 503.47 |
| 1466726400000 | 473.61 |
| 1466985600000 | 459 |
| 1467072000000 | 466.57 |
| 1467158400000 | 477.88 |
| 1467244800000 | 485.4 |
| 1467331200000 | 485.48 |
| 1467590400000 | 483.57 |
| 1467676800000 | 473.53 |
| 1467763200000 | 469.19 |
| 1467849600000 | 470.6 |
| 1467936000000 | 477.96 |
| 1468195200000 | 482.1 |
| 1468281600000 | 489.14 |
| 1468368000000 | 488.28 |
| 1468454400000 | 492.76 |
| 1468540800000 | 493.26 |
| 1468800000000 | 495.05 |
| 1468886400000 | 494.84 |
| 1468972800000 | 497.34 |
| 1469059200000 | 496.15 |
| 1469145600000 | 497.15 |
| 1469404800000 | 497.86 |
| 1469491200000 | 498.04 |
| 1469577600000 | 499.21 |
| 1469664000000 | 494.06 |
| 1469750400000 | 493.6 |
| 1470009600000 | 492.99 |
| 1470096000000 | 488.73 |
| 1470182400000 | 491.63 |
| 1470268800000 | 492.66 |
| 1470355200000 | 500.89 |
| 1470614400000 | 505.64 |
| 1470700800000 | 506.85 |
| 1470787200000 | 504.52 |
| 1470873600000 | 505.4 |
| 1470960000000 | 504.28 |
| 1471219200000 | 504.44 |
| 1471305600000 | 498.31 |
| 1471392000000 | 497.76 |
| 1471478400000 | 496.8 |
| 1471564800000 | 493.99 |
| 1471824000000 | 493.84 |
| 1471910400000 | 496.32 |
| 1471996800000 | 498.53 |
| 1472083200000 | 496.81 |
| 1472169600000 | 496.45 |
| 1472428800000 | 502.27 |
| 1472515200000 | 506.59 |
| 1472601600000 | 508.93 |
| 1472688000000 | 507.63 |
| 1472774400000 | 513.98 |
| 1473033600000 | 515.53 |
| 1473120000000 | 512.53 |
| 1473206400000 | 512.24 |
| 1473292800000 | 510.78 |
| 1473379200000 | 508.52 |
| 1473638400000 | 507.74 |
| 1473724800000 | 499.72 |
| 1473811200000 | 498.73 |
| 1473897600000 | 503.19 |
| 1473984000000 | 501.52 |
| 1474243200000 | 504.82 |
| 1474329600000 | 505.04 |
| 1474416000000 | 513.79 |
| 1474502400000 | 515.49 |
| 1474588800000 | 512.11 |
| 1474848000000 | 503.17 |
| 1474934400000 | 506.12 |
| 1475020800000 | 508.46 |
| 1475107200000 | 504.43 |
| 1475193600000 | 505.72 |
| 1475452800000 | 505.03 |
| 1475539200000 | 507.6 |
| 1475625600000 | 511.39 |
| 1475712000000 | 513.32 |
| 1475798400000 | 514.05 |
| 1476057600000 | 516.9299 |
| 1476144000000 | 516.38 |
| 1476230400000 | 520.46 |
| 1476316800000 | 513.09 |
| 1476403200000 | 518.67 |
| 1476662400000 | 517.16 |
| 1476748800000 | 521.7 |
| 1476835200000 | 523.27 |
| 1476921600000 | 522.21 |
| 1477008000000 | 522.29 |
| 1477267200000 | 524.09 |
| 1477353600000 | 524.35 |
| 1477440000000 | 523.72 |
| 1477526400000 | 523.38 |
| 1477612800000 | 521.59 |
| 1477872000000 | 519.41 |
| 1477958400000 | 513.72 |
| 1478044800000 | 505.95 |
| 1478131200000 | 509.04 |
| 1478217600000 | 502.05 |
| 1478476800000 | 514.79 |
| 1478563200000 | 517.59 |
| 1478649600000 | 529.03 |
| 1478736000000 | 548.26 |
| 1478822400000 | 550.8 |
| 1479081600000 | 560.12 |
| 1479168000000 | 559.04 |
| 1479254400000 | 558.9299 |
| 1479340800000 | 561.87 |
| 1479427200000 | 563.53 |
| 1479686400000 | 563.99 |
| 1479772800000 | 568.97 |
| 1479859200000 | 570.61 |
| 1479945600000 | 570.23 |
| 1480032000000 | 569.09 |
| 1480291200000 | 565.2 |
| 1480377600000 | 565.14 |
| 1480464000000 | 565.87 |
| 1480550400000 | 570.13 |
| 1480636800000 | 565.24 |
| 1480896000000 | 565.91 |
| 1480982400000 | 570.73 |
| 1481068800000 | 578.86 |
| 1481155200000 | 587.92 |
| 1481241600000 | 590.8099 |
| 1481500800000 | 586.5 |
| 1481587200000 | 587.53 |
| 1481673600000 | 583.67 |
| 1481760000000 | 594.33 |
| 1481846400000 | 593.2 |
| 1482105600000 | 591.23 |
| 1482192000000 | 596.45 |
| 1482278400000 | 594.32 |
| 1482364800000 | 592.03 |
| 1482451200000 | 591.72 |
| 1482796800000 | 591.6 |
| 1482883200000 | 591.15 |
| 1482969600000 | 585.94 |
| 1483056000000 | 584.9299 |
| 1483315200000 | 585.58 |
| 1483401600000 | 595.33 |
| 1483488000000 | 596.15 |
| 1483574400000 | 589.6799 |
| 1483660800000 | 591.49 |
| 1483920000000 | 588.0599 |
| 1484006400000 | 586.1 |
| 1484092800000 | 592.03 |
| 1484179200000 | 581.71 |
| 1484265600000 | 586.19 |
| 1484524800000 | 583.58 |
| 1484611200000 | 579 |
| 1484697600000 | 580.59 |
| 1484784000000 | 581.63 |
| 1484870400000 | 580.52 |
| 1485129600000 | 575.33 |
| 1485216000000 | 578.4299 |
| 1485302400000 | 588.4 |
| 1485388800000 | 594.08 |
| 1485475200000 | 591.0599 |
| 1485734400000 | 587.07 |
| 1485820800000 | 580.09 |
| 1485907200000 | 581.96 |
| 1485993600000 | 579.01 |
| 1486080000000 | 584.8 |
| 1486339200000 | 584.19 |
| 1486425600000 | 585.87 |
| 1486512000000 | 585.12 |
| 1486598400000 | 590.69 |
| 1486684800000 | 595.2 |
| 1486944000000 | 600.08 |
| 1487030400000 | 603.23 |
| 1487116800000 | 603.86 |
| 1487203200000 | 600.8 |
| 1487289600000 | 602.36 |
| 1487548800000 | 603.66 |
| 1487635200000 | 608.8099 |
| 1487721600000 | 608.9299 |
| 1487808000000 | 608.19 |
| 1487894400000 | 605.16 |
| 1488153600000 | 602.51 |
| 1488240000000 | 601.28 |
| 1488326400000 | 614.27 |
| 1488412800000 | 612.78 |
| 1488499200000 | 613.03 |
| 1488758400000 | 609.39 |
| 1488844800000 | 608.86 |
| 1488931200000 | 609.26 |
| 1489017600000 | 609.95 |
| 1489104000000 | 609.03 |
| 1489363200000 | 609.39 |
| 1489449600000 | 608.79 |
| 1489536000000 | 611.92 |
| 1489622400000 | 610.14 |
| 1489708800000 | 608.32 |
| 1489968000000 | 606.69 |
| 1490054400000 | 599.02 |
| 1490140800000 | 594.35 |
| 1490227200000 | 597.49 |
| 1490313600000 | 595 |
| 1490572800000 | 589.64 |
| 1490659200000 | 595.28 |
| 1490745600000 | 597.73 |
| 1490832000000 | 601.32 |
| 1490918400000 | 600.82 |
| 1491177600000 | 599.88 |
| 1491264000000 | 600.07 |
| 1491350400000 | 597.51 |
| 1491436800000 | 599.11 |
| 1491523200000 | 599.58 |
| 1491782400000 | 601.97 |
| 1491868800000 | 600.55 |
| 1491955200000 | 598.55 |
| 1492041600000 | 594.85 |
| 1492473600000 | 591.08 |
| 1492560000000 | 588.94 |
| 1492646400000 | 591.53 |
| 1492732800000 | 594.0599 |
| 1492992000000 | 596.92 |
| 1493078400000 | 597.37 |
| 1493164800000 | 601.27 |
| 1493251200000 | 602.61 |
| 1493337600000 | 598.74 |
| 1493596800000 | 598.95 |
| 1493683200000 | 601.46 |
| 1493769600000 | 602.85 |
| 1493856000000 | 605.35 |
| 1493942400000 | 604.4 |
| 1494201600000 | 605.67 |
| 1494288000000 | 605.66 |
| 1494374400000 | 607.77 |
| 1494460800000 | 604.73 |
| 1494547200000 | 600.23 |
| 1494806400000 | 600.6 |
| 1494892800000 | 595.92 |
| 1494979200000 | 585.49 |
| 1495065600000 | 586.09 |
| 1495152000000 | 586.6799 |
| 1495411200000 | 587.33 |
| 1495497600000 | 589.53 |
| 1495584000000 | 591.85 |
| 1495670400000 | 592.8 |
| 1495756800000 | 592.8 |
| 1496016000000 | 593.48 |
| 1496102400000 | 592.55 |
| 1496188800000 | 591.24 |
| 1496275200000 | 596.78 |
| 1496361600000 | 596.13 |
| 1496620800000 | 595.33 |
| 1496707200000 | 589.64 |
| 1496793600000 | 591.05 |
| 1496880000000 | 596.21 |
| 1496966400000 | 604.23 |
| 1497225600000 | 604.32 |
| 1497312000000 | 606.95 |
| 1497398400000 | 605.63 |
| 1497484800000 | 607.83 |
| 1497571200000 | 609.75 |
| 1497830400000 | 613.88 |
| 1497916800000 | 612.64 |
| 1498003200000 | 606.88 |
| 1498089600000 | 602.97 |
| 1498176000000 | 600.15 |
| 1498435200000 | 601.6799 |
| 1498521600000 | 597.32 |
| 1498608000000 | 599.84 |
| 1498694400000 | 597.16 |
| 1498780800000 | 596.5599 |
| 1499040000000 | 603.62 |
| 1499126400000 | 604.4299 |
| 1499212800000 | 605.57 |
| 1499299200000 | 602.47 |
| 1499385600000 | 605.84 |
| 1499644800000 | 606.9 |
| 1499731200000 | 602.69 |
| 1499817600000 | 606.42 |
| 1499904000000 | 610.4299 |
| 1499990400000 | 608.78 |
| 1500249600000 | 608.25 |
| 1500336000000 | 601.97 |
| 1500422400000 | 607.19 |
| 1500508800000 | 603.2 |
| 1500595200000 | 601.33 |
| 1500854400000 | 601.92 |
| 1500940800000 | 606.21 |
| 1501027200000 | 606.02 |
| 1501113600000 | 605.3 |
| 1501200000000 | 603.38 |
| 1501459200000 | 604.63 |
| 1501545600000 | 608.9 |
| 1501632000000 | 608.8099 |
| 1501718400000 | 606.97 |
| 1501804800000 | 612.37 |
| 1502064000000 | 609.49 |
| 1502150400000 | 611.42 |
| 1502236800000 | 608.51 |
| 1502323200000 | 601.3 |
| 1502409600000 | 595.16 |
| 1502668800000 | 599.83 |
| 1502755200000 | 602.51 |
| 1502841600000 | 605.32 |
| 1502928000000 | 597.61 |
| 1503014400000 | 595.59 |
| 1503273600000 | 591.88 |
| 1503360000000 | 596.8099 |
| 1503446400000 | 592.17 |
| 1503532800000 | 592.86 |
| 1503619200000 | 592.8 |
| 1503878400000 | 586.34 |
| 1503964800000 | 579.62 |
| 1504051200000 | 584.49 |
| 1504137600000 | 587.83 |
| 1504224000000 | 590 |
| 1504483200000 | 587.2 |
| 1504569600000 | 578.77 |
| 1504656000000 | 577.94 |
| 1504742400000 | 569.04 |
| 1504828800000 | 575.01 |
| 1505088000000 | 585.3 |
| 1505174400000 | 590.67 |
| 1505260800000 | 590.86 |
| 1505347200000 | 590.41 |
| 1505433600000 | 587.74 |
| 1505692800000 | 590.3099 |
| 1505779200000 | 591.67 |
| 1505865600000 | 593.28 |
| 1505952000000 | 595.48 |
| 1506038400000 | 594.64 |
| 1506297600000 | 597.25 |
| 1506384000000 | 598.41 |
| 1506470400000 | 604.46 |
| 1506556800000 | 603.27 |
| 1506643200000 | 604.28 |
| 1506902400000 | 610.88 |
| 1506988800000 | 609.78 |
| 1507075200000 | 609.96 |
| 1507161600000 | 613.47 |
| 1507248000000 | 614.85 |
| 1507507200000 | 614.71 |
| 1507593600000 | 613.24 |
| 1507680000000 | 612.19 |
| 1507766400000 | 612.13 |
| 1507852800000 | 615.14 |
| 1508112000000 | 618.12 |
| 1508198400000 | 618.04 |
| 1508284800000 | 618.63 |
| 1508371200000 | 618.92 |
| 1508457600000 | 623.7 |
| 1508716800000 | 624.95 |
| 1508803200000 | 624.38 |
| 1508889600000 | 620.6 |
| 1508976000000 | 628.71 |
| 1509062400000 | 631.78 |
| 1509321600000 | 628.58 |
| 1509408000000 | 626.09 |
| 1509494400000 | 631.09 |
| 1509580800000 | 630.71 |
| 1509667200000 | 629.26 |
| 1509926400000 | 631.01 |
| 1510012800000 | 630.86 |
| 1510099200000 | 629.54 |
| 1510185600000 | 629.13 |
| 1510272000000 | 626.3099 |
| 1510531200000 | 626.17 |
| 1510617600000 | 621.75 |
| 1510704000000 | 618.22 |
| 1510790400000 | 619.52 |
| 1510876800000 | 619.74 |
| 1511136000000 | 620.55 |
| 1511222400000 | 625.53 |
| 1511308800000 | 621 |
| 1511395200000 | 618.0599 |
| 1511481600000 | 615.51 |
| 1511740800000 | 615.92 |
| 1511827200000 | 622.36 |
| 1511913600000 | 629.41 |
| 1512000000000 | 626.21 |
| 1512086400000 | 627.49 |
| 1512345600000 | 631.53 |
| 1512432000000 | 628.3 |
| 1512518400000 | 628.47 |
| 1512604800000 | 627.13 |
| 1512691200000 | 631.22 |
| 1512950400000 | 630.16 |
| 1513036800000 | 635.34 |
| 1513123200000 | 631.58 |
| 1513209600000 | 627.9299 |
| 1513296000000 | 631.11 |
| 1513555200000 | 633.65 |
| 1513641600000 | 631.83 |
| 1513728000000 | 627.2 |
| 1513814400000 | 628.78 |
| 1513900800000 | 628.83 |
| 1514332800000 | 627.69 |
| 1514419200000 | 627.57 |
| 1514505600000 | 624.73 |
| 1514851200000 | 620.29 |
| 1514937600000 | 622.95 |
| 1515024000000 | 625.72 |
| 1515110400000 | 630.54 |
| 1515369600000 | 632.75 |
| 1515456000000 | 637.57 |
| 1515542400000 | 640.3 |
| 1515628800000 | 639.49 |
| 1515715200000 | 639.05 |
| 1515974400000 | 635.6 |
| 1516060800000 | 636.48 |
| 1516147200000 | 640.88 |
| 1516233600000 | 640.27 |
| 1516320000000 | 643.32 |
| 1516579200000 | 644.79 |
| 1516665600000 | 644.76 |
| 1516752000000 | 643.73 |
| 1516838400000 | 638.54 |
| 1516924800000 | 643.13 |
| 1517184000000 | 642.73 |
| 1517270400000 | 634.22 |
| 1517356800000 | 631.22 |
| 1517443200000 | 632.99 |
| 1517529600000 | 625.8 |
| 1517788800000 | 609.08 |
| 1517875200000 | 602.42 |
| 1517961600000 | 609.39 |
| 1518048000000 | 596.38 |
| 1518134400000 | 596.89 |
| 1518393600000 | 600.97 |
| 1518480000000 | 598.32 |
| 1518566400000 | 604.47 |
| 1518652800000 | 607.4 |
| 1518739200000 | 610.22 |
| 1518998400000 | 612.16 |
| 1519084800000 | 614.23 |
| 1519171200000 | 614.27 |
| 1519257600000 | 611.33 |
| 1519344000000 | 616.38 |
| 1519603200000 | 622.15 |
| 1519689600000 | 623.57 |
| 1519776000000 | 618.86 |
| 1519862400000 | 611.23 |
| 1519948800000 | 601.0599 |
| 1520208000000 | 604.55 |
| 1520294400000 | 606.19 |
| 1520380800000 | 604.74 |
| 1520467200000 | 611.09 |
| 1520553600000 | 620.4299 |
| 1520812800000 | 620.46 |
| 1520899200000 | 613.13 |
| 1520985600000 | 612.07 |
| 1521072000000 | 616.6 |
| 1521158400000 | 617.89 |
| 1521417600000 | 611.47 |
| 1521504000000 | 618.99 |
| 1521590400000 | 618.02 |
| 1521676800000 | 604.71 |
| 1521763200000 | 590.4299 |
| 1522022400000 | 595.1799 |
| 1522108800000 | 595.37 |
| 1522195200000 | 598.64 |
| 1522281600000 | 602.8099 |
| 1522713600000 | 601.07 |
| 1522800000000 | 601.5 |
| 1522886400000 | 608.32 |
| 1522972800000 | 601.53 |
| 1523232000000 | 601.51 |
| 1523318400000 | 605.85 |
| 1523404800000 | 603.32 |
| 1523491200000 | 610.42 |
| 1523577600000 | 609.75 |
| 1523836800000 | 609.79 |
| 1523923200000 | 612.34 |
| 1524009600000 | 613.36 |
| 1524096000000 | 615.51 |
| 1524182400000 | 618.14 |
| 1524441600000 | 622.44 |
| 1524528000000 | 620.5 |
| 1524614400000 | 620.69 |
| 1524700800000 | 624.61 |
| 1524787200000 | 626.96 |
| 1525046400000 | 625.19 |
| 1525132800000 | 629.04 |
| 1525219200000 | 623.7 |
| 1525305600000 | 618.82 |
| 1525392000000 | 624.67 |
| 1525651200000 | 627.55 |
| 1525737600000 | 630.37 |
| 1525824000000 | 632.99 |
| 1525910400000 | 634.54 |
| 1525996800000 | 633.07 |
| 1526256000000 | 631.14 |
| 1526342400000 | 634.6799 |
| 1526428800000 | 637.45 |
| 1526515200000 | 639.01 |
| 1526601600000 | 639.77 |
| 1526860800000 | 643.28 |
| 1526947200000 | 643.59 |
| 1527033600000 | 638.27 |
| 1527120000000 | 634.65 |
| 1527206400000 | 636.32 |
| 1527465600000 | 637.62 |
| 1527552000000 | 624.51 |
| 1527638400000 | 627.41 |
| 1527724800000 | 621.8099 |
| 1527811200000 | 626.47 |
| 1528070400000 | 628.37 |
| 1528156800000 | 626.54 |
| 1528243200000 | 624.7 |
| 1528329600000 | 625.26 |
| 1528416000000 | 627.69 |
| 1528675200000 | 627.7 |
| 1528761600000 | 626.58 |
| 1528848000000 | 626.08 |
| 1528934400000 | 629.65 |
| 1529020800000 | 627.12 |
| 1529280000000 | 624.44 |
| 1529366400000 | 623.64 |
| 1529452800000 | 620.99 |
| 1529539200000 | 614.84 |
| 1529625600000 | 617.26 |
| 1529884800000 | 608.23 |
| 1529971200000 | 608.42 |
| 1530057600000 | 605.9299 |
| 1530144000000 | 607.78 |
| 1530230400000 | 606.57 |
| 1530489600000 | 607.78 |
| 1530576000000 | 607.61 |
| 1530662400000 | 607.96 |
| 1530748800000 | 607.89 |
| 1530835200000 | 607.12 |
| 1531094400000 | 614.99 |
| 1531180800000 | 616.11 |
| 1531267200000 | 610.22 |
| 1531353600000 | 612.97 |
| 1531440000000 | 614.65 |
| 1531699200000 | 615.88 |
| 1531785600000 | 617.65 |
| 1531872000000 | 626.64 |
| 1531958400000 | 622.48 |
| 1532044800000 | 617.39 |
| 1532304000000 | 620.75 |
| 1532390400000 | 624.79 |
| 1532476800000 | 624.09 |
| 1532563200000 | 628.3099 |
| 1532649600000 | 630.64 |
| 1532908800000 | 631.6 |
| 1532995200000 | 632.38 |
| 1533081600000 | 633.01 |
| 1533168000000 | 630.69 |
| 1533254400000 | 633.8 |
| 1533513600000 | 637.79 |
| 1533600000000 | 638.9 |
| 1533686400000 | 639.51 |
| 1533772800000 | 641.76 |
| 1533859200000 | 640.3 |
| 1534118400000 | 637.94 |
| 1534204800000 | 640.19 |
| 1534291200000 | 639.35 |
| 1534377600000 | 642.01 |
| 1534464000000 | 642.45 |
| 1534723200000 | 643.51 |
| 1534809600000 | 643.0599 |
| 1534896000000 | 638.2 |
| 1534982400000 | 636.84 |
| 1535068800000 | 636 |
| 1535328000000 | 640.03 |
| 1535414400000 | 638.3099 |
| 1535500800000 | 640.59 |
| 1535587200000 | 638.63 |
| 1535673600000 | 637.05 |
| 1535932800000 | 638.21 |
| 1536019200000 | 640.75 |
| 1536105600000 | 637.61 |
| 1536192000000 | 635.77 |
| 1536278400000 | 636.39 |
| 1536537600000 | 635.04 |
| 1536624000000 | 634.66 |
| 1536710400000 | 632.4299 |
| 1536796800000 | 633.25 |
| 1536883200000 | 639.16 |
| 1537142400000 | 638.13 |
| 1537228800000 | 641.9299 |
| 1537315200000 | 651.19 |
| 1537401600000 | 652.63 |
| 1537488000000 | 656.83 |
| 1537747200000 | 651.0599 |
| 1537833600000 | 651.9 |
| 1537920000000 | 652.39 |
| 1538006400000 | 654.83 |
| 1538092800000 | 653.02 |
| 1538352000000 | 653.97 |
| 1538438400000 | 652.33 |
| 1538524800000 | 653.13 |
| 1538611200000 | 657.94 |
| 1538697600000 | 656.58 |
| 1538956800000 | 658.83 |
| 1539043200000 | 659.83 |
| 1539129600000 | 644.17 |
| 1539216000000 | 621.2 |
| 1539302400000 | 621.5 |
| 1539561600000 | 617.28 |
| 1539648000000 | 624.15 |
| 1539734400000 | 629.26 |
| 1539820800000 | 627.63 |
| 1539907200000 | 628.83 |
| 1540166400000 | 626 |
| 1540252800000 | 618.11 |
| 1540339200000 | 609.47 |
| 1540425600000 | 611.22 |
| 1540512000000 | 606.39 |
| 1540771200000 | 608.82 |
| 1540857600000 | 616.1799 |
| 1540944000000 | 624.45 |
| 1541030400000 | 625.37 |
| 1541116800000 | 630.8099 |
| 1541376000000 | 635.32 |
| 1541462400000 | 638.19 |
| 1541548800000 | 642.1799 |
| 1541635200000 | 647.46 |
| 1541721600000 | 649.17 |
| 1541980800000 | 645.79 |
| 1542067200000 | 647.8099 |
| 1542153600000 | 638.94 |
| 1542240000000 | 637.63 |
| 1542326400000 | 635.98 |
| 1542585600000 | 634.17 |
| 1542672000000 | 622.97 |
| 1542758400000 | 625.14 |
| 1542844800000 | 623.21 |
| 1542931200000 | 624.25 |
| 1543190400000 | 632.86 |
| 1543276800000 | 635.36 |
| 1543363200000 | 642.34 |
| 1543449600000 | 636.76 |
| 1543536000000 | 639.6 |
| 1543795200000 | 644.19 |
| 1543881600000 | 629.49 |
| 1543968000000 | 623.42 |
| 1544054400000 | 608.33 |
| 1544140800000 | 603.48 |
| 1544400000000 | 596.15 |
| 1544486400000 | 595.59 |
| 1544572800000 | 600 |
| 1544659200000 | 600.3099 |
| 1544745600000 | 597.29 |
| 1545004800000 | 590.67 |
| 1545091200000 | 588.4 |
| 1545177600000 | 586.88 |
| 1545264000000 | 581.72 |
| 1545350400000 | 576.87 |
| 1545609600000 | 569.87 |
| 1545868800000 | 583.82 |
| 1545955200000 | 588.3 |
| 1546214400000 | 593.23 |
| 1546387200000 | 591.9 |
| 1546473600000 | 580.29 |
| 1546560000000 | 592.47 |
| 1546819200000 | 591.83 |
| 1546905600000 | 594.76 |
| 1546992000000 | 597.2 |
| 1547078400000 | 600.73 |
| 1547164800000 | 603.59 |
| 1547424000000 | 605.35 |
| 1547510400000 | 610.4299 |
| 1547596800000 | 617.39 |
| 1547683200000 | 618.94 |
| 1547769600000 | 629.79 |
| 1548028800000 | 629.3 |
| 1548115200000 | 623.91 |
| 1548201600000 | 622.55 |
| 1548288000000 | 625.66 |
| 1548374400000 | 626.92 |
| 1548633600000 | 622.45 |
| 1548720000000 | 622.34 |
| 1548806400000 | 625.5 |
| 1548892800000 | 626.62 |
| 1548979200000 | 631.55 |
| 1549238400000 | 635.41 |
| 1549324800000 | 638.19 |
| 1549411200000 | 638.82 |
| 1549497600000 | 634.16 |
| 1549584000000 | 632.63 |
| 1549843200000 | 637.6799 |
| 1549929600000 | 642.34 |
| 1550016000000 | 645.87 |
| 1550102400000 | 639.19 |
| 1550188800000 | 647.6799 |
| 1550448000000 | 647.4 |
| 1550534400000 | 648.98 |
| 1550620800000 | 653.2 |
| 1550707200000 | 652.14 |
| 1550793600000 | 652.13 |
| 1551052800000 | 655.87 |
| 1551139200000 | 655 |
| 1551225600000 | 654.38 |
| 1551312000000 | 655.84 |
| 1551398400000 | 659 |
| 1551657600000 | 660.23 |
| 1551744000000 | 657.79 |
| 1551830400000 | 655.61 |
| 1551916800000 | 653.29 |
| 1552003200000 | 648.0599 |
| 1552262400000 | 655.07 |
| 1552348800000 | 655.37 |
| 1552435200000 | 656.63 |
| 1552521600000 | 659.37 |
| 1552608000000 | 663.86 |
| 1552867200000 | 666.83 |
| 1552953600000 | 664.14 |
| 1553040000000 | 655.44 |
| 1553126400000 | 656.32 |
| 1553212800000 | 652.65 |
| 1553472000000 | 647.75 |
| 1553558400000 | 653.37 |
| 1553644800000 | 655.36 |
| 1553731200000 | 656.09 |
| 1553817600000 | 659.9299 |
| 1554076800000 | 669.63 |
| 1554163200000 | 671.59 |
| 1554249600000 | 674.9 |
| 1554336000000 | 674.6799 |
| 1554422400000 | 675.98 |
| 1554681600000 | 672.76 |
| 1554768000000 | 669.76 |
| 1554854400000 | 672.49 |
| 1554940800000 | 675.83 |
| 1555027200000 | 679.07 |
| 1555286400000 | 680.66 |
| 1555372800000 | 689.41 |
| 1555459200000 | 688.03 |
| 1555545600000 | 690.26 |
| 1555977600000 | 692.49 |
| 1556064000000 | 689.95 |
| 1556150400000 | 694.49 |
| 1556236800000 | 697.3 |
| 1556496000000 | 700.1799 |
| 1556582400000 | 700.91 |
| 1556668800000 | 697.5 |
| 1556755200000 | 700.44 |
| 1556841600000 | 703.96 |
| 1557100800000 | 696.15 |
| 1557187200000 | 690.03 |
| 1557273600000 | 687.52 |
| 1557360000000 | 681.09 |
| 1557446400000 | 684.48 |
| 1557705600000 | 675 |
| 1557792000000 | 679.34 |
| 1557878400000 | 682.97 |
| 1557964800000 | 691.5599 |
| 1558051200000 | 689.58 |
| 1558310400000 | 688.32 |
| 1558396800000 | 691.01 |
| 1558483200000 | 691.12 |
| 1558569600000 | 683.3 |
| 1558656000000 | 685.33 |
| 1558915200000 | 686.6 |
| 1559001600000 | 684.28 |
| 1559088000000 | 681.9299 |
| 1559174400000 | 684.63 |
| 1559260800000 | 676.85 |
| 1559520000000 | 677.21 |
| 1559606400000 | 684.92 |
| 1559692800000 | 689.24 |
| 1559779200000 | 690.15 |
| 1559865600000 | 692.24 |
| 1560124800000 | 694.6799 |
| 1560211200000 | 696.01 |
| 1560297600000 | 691.51 |
| 1560384000000 | 694.86 |
| 1560470400000 | 696.63 |
| 1560729600000 | 694.86 |
| 1560816000000 | 702.55 |
| 1560902400000 | 706.23 |
| 1560988800000 | 708.07 |
| 1561075200000 | 704.14 |
| 1561334400000 | 702.09 |
| 1561420800000 | 701.85 |
| 1561507200000 | 698.77 |
| 1561593600000 | 703.63 |
| 1561680000000 | 707.08 |
| 1561939200000 | 715.8099 |
| 1562025600000 | 721.6799 |
| 1562112000000 | 727.9299 |
| 1562198400000 | 728.76 |
| 1562284800000 | 730.28 |
| 1562544000000 | 728.59 |
| 1562630400000 | 728.46 |
| 1562716800000 | 723.26 |
| 1562803200000 | 722.57 |
| 1562889600000 | 725.89 |
| 1563148800000 | 726.16 |
| 1563235200000 | 727.21 |
| 1563321600000 | 720.36 |
| 1563408000000 | 721.84 |
| 1563494400000 | 720.49 |
| 1563753600000 | 717.45 |
| 1563840000000 | 722.83 |
| 1563926400000 | 725.51 |
| 1564012800000 | 721.12 |
| 1564099200000 | 723.6799 |
| 1564358400000 | 720.23 |
| 1564444800000 | 714.5 |
| 1564531200000 | 711.98 |
| 1564617600000 | 707.59 |
| 1564704000000 | 697.82 |
| 1564963200000 | 677.58 |
| 1565049600000 | 680.8 |
| 1565136000000 | 678.53 |
| 1565222400000 | 688.32 |
| 1565308800000 | 684.98 |
| 1565568000000 | 678.99 |
| 1565654400000 | 683.49 |
| 1565740800000 | 671.42 |
| 1565827200000 | 676.12 |
| 1565913600000 | 682.71 |
| 1566172800000 | 689.14 |
| 1566259200000 | 683.78 |
| 1566345600000 | 685.71 |
| 1566432000000 | 687.3099 |
| 1566518400000 | 677.09 |
| 1566777600000 | 679.63 |
| 1566864000000 | 677.62 |
| 1566950400000 | 677.67 |
| 1567036800000 | 684.1 |
| 1567123200000 | 688.51 |
| 1567382400000 | 690.6 |
| 1567468800000 | 687.7 |
| 1567555200000 | 693.49 |
| 1567641600000 | 700.7 |
| 1567728000000 | 704.21 |
| 1567987200000 | 708.92 |
| 1568073600000 | 713.12 |
| 1568160000000 | 721.08 |
| 1568246400000 | 721.15 |
| 1568332800000 | 723.5 |
| 1568592000000 | 722.29 |
| 1568678400000 | 719.72 |
| 1568764800000 | 720.51 |
| 1568851200000 | 721.0599 |
| 1568937600000 | 721.38 |
| 1569196800000 | 721.47 |
| 1569283200000 | 720.27 |
| 1569369600000 | 721.4299 |
| 1569456000000 | 723.47 |
| 1569542400000 | 724.13 |
| 1569801600000 | 727.28 |
| 1569888000000 | 718.55 |
| 1569974400000 | 704.6 |
| 1570060800000 | 703.33 |
| 1570147200000 | 710.98 |
| 1570406400000 | 708.79 |
| 1570492800000 | 701.3 |
| 1570579200000 | 701.98 |
| 1570665600000 | 703.4 |
| 1570752000000 | 714.7 |
| 1571011200000 | 713.0599 |
| 1571097600000 | 719.11 |
| 1571184000000 | 717.5 |
| 1571270400000 | 715.15 |
| 1571356800000 | 715.84 |
| 1571616000000 | 721.89 |
| 1571702400000 | 718.12 |
| 1571788800000 | 720.3 |
| 1571875200000 | 721.76 |
| 1571961600000 | 719.59 |
| 1572220800000 | 721.32 |
| 1572307200000 | 722.71 |
| 1572393600000 | 722.28 |
| 1572480000000 | 720.3 |
| 1572566400000 | 724.14 |
| 1572825600000 | 728.96 |
| 1572912000000 | 736.4299 |
| 1572998400000 | 741.4299 |
| 1573084800000 | 747.04 |
| 1573171200000 | 745.95 |
| 1573430400000 | 743.15 |
| 1573516800000 | 746.14 |
| 1573603200000 | 740.78 |
| 1573689600000 | 739.7 |
| 1573776000000 | 739.98 |
| 1574035200000 | 738.19 |
| 1574121600000 | 739.44 |
| 1574208000000 | 735.23 |
| 1574294400000 | 730.75 |
| 1574380800000 | 736.5 |
| 1574640000000 | 741.84 |
| 1574726400000 | 743.2 |
| 1574812800000 | 747.63 |
| 1574899200000 | 748.32 |
| 1574985600000 | 743.91 |
| 1575244800000 | 736.11 |
| 1575331200000 | 727.96 |
| 1575417600000 | 731.97 |
| 1575504000000 | 733.02 |
| 1575590400000 | 742.6799 |
| 1575849600000 | 742.46 |
| 1575936000000 | 739.76 |
| 1576022400000 | 739.94 |
| 1576108800000 | 746.83 |
| 1576195200000 | 751.01 |
| 1576454400000 | 755.13 |
| 1576540800000 | 756.24 |
| 1576627200000 | 754.25 |
| 1576713600000 | 752.98 |
| 1576800000000 | 757.75 |
| 1577059200000 | 754.12 |
| 1577145600000 | 753.84 |
| 1577404800000 | 752.84 |
| 1577664000000 | 750 |
| 1577750400000 | 750.16 |
| 1577923200000 | 758.69 |
| 1578009600000 | 756.9299 |
| 1578268800000 | 753.34 |
| 1578355200000 | 756.0599 |
| 1578441600000 | 756.61 |
| 1578528000000 | 763.36 |
| 1578614400000 | 760.17 |
| 1578873600000 | 760.35 |
| 1578960000000 | 759.9 |
| 1579046400000 | 755.96 |
| 1579132800000 | 760.97 |
| 1579219200000 | 768.17 |
| 1579478400000 | 768.71 |
| 1579564800000 | 761.96 |
| 1579651200000 | 765.88 |
| 1579737600000 | 764.1799 |
| 1579824000000 | 764.41 |
| 1580083200000 | 752.24 |
| 1580169600000 | 759.37 |
| 1580256000000 | 760.28 |
| 1580342400000 | 759.91 |
| 1580428800000 | 748.8099 |
| 1580688000000 | 752.78 |
| 1580774400000 | 759.41 |
| 1580860800000 | 775.48 |
| 1580947200000 | 781.95 |
| 1581033600000 | 780.47 |
| 1581292800000 | 783.35 |
| 1581379200000 | 788.4 |
| 1581465600000 | 790.32 |
| 1581552000000 | 792.69 |
| 1581638400000 | 793.75 |
| 1581897600000 | 795.61 |
| 1581984000000 | 792.9299 |
| 1582070400000 | 795.65 |
| 1582156800000 | 788.6 |
| 1582243200000 | 783.87 |
| 1582502400000 | 759.3 |
| 1582588800000 | 743.84 |
| 1582675200000 | 739.03 |
| 1582761600000 | 705.5599 |
| 1582848000000 | 684.82 |
| 1583107200000 | 695.8099 |
| 1583193600000 | 683.24 |
| 1583280000000 | 700.4 |
| 1583366400000 | 680.8 |
| 1583452800000 | 659.15 |
| 1583712000000 | 599.15 |
| 1583798400000 | 616.13 |
| 1583884800000 | 599.88 |
| 1583971200000 | 537.52 |
| 1584057600000 | 566.24 |
| 1584316800000 | 506.59 |
| 1584403200000 | 525.96 |
| 1584489600000 | 491.03 |
| 1584576000000 | 499.22 |
| 1584662400000 | 499.92 |
| 1584921600000 | 476.71 |
| 1585008000000 | 529.34 |
| 1585094400000 | 548.64 |
| 1585180800000 | 559.72 |
| 1585267200000 | 549.44 |
| 1585526400000 | 558.92 |
| 1585612800000 | 559.67 |
| 1585699200000 | 536.96 |
| 1585785600000 | 544.47 |
| 1585872000000 | 536.23 |
| 1586131200000 | 564.62 |
| 1586217600000 | 572.76 |
| 1586304000000 | 584.12 |
| 1586390400000 | 596.5599 |
| 1586822400000 | 594.53 |
| 1586908800000 | 573.96 |
| 1586995200000 | 570.0599 |
| 1587081600000 | 587.21 |
| 1587340800000 | 579.72 |
| 1587427200000 | 562.51 |
| 1587513600000 | 567.25 |
| 1587600000000 | 564.8099 |
| 1587686400000 | 566.67 |
| 1587945600000 | 578.21 |
| 1588032000000 | 588 |
| 1588118400000 | 601.62 |
| 1588204800000 | 584.79 |
| 1588291200000 | 569.17 |
| 1588550400000 | 561.0599 |
| 1588636800000 | 567.41 |
| 1588723200000 | 561.44 |
| 1588809600000 | 570.3 |
| 1588896000000 | 574.64 |
| 1589155200000 | 572.83 |
| 1589241600000 | 562.9 |
| 1589328000000 | 548.58 |
| 1589414400000 | 547.53 |
| 1589500800000 | 548.73 |
| 1589760000000 | 566.17 |
| 1589846400000 | 561.0599 |
| 1589932800000 | 564.26 |
| 1590019200000 | 567.15 |
| 1590105600000 | 563.52 |
| 1590364800000 | 566.14 |
| 1590451200000 | 581.23 |
| 1590537600000 | 595.16 |
| 1590624000000 | 592.71 |
| 1590710400000 | 581.26 |
| 1590969600000 | 585.7 |
| 1591056000000 | 596.76 |
| 1591142400000 | 619.76 |
| 1591228800000 | 619.54 |
| 1591315200000 | 643.25 |
| 1591574400000 | 650.9 |
| 1591660800000 | 636.95 |
| 1591747200000 | 625.0599 |
| 1591833600000 | 587.05 |
| 1591920000000 | 597.65 |
| 1592179200000 | 597.64 |
| 1592265600000 | 610.79 |
| 1592352000000 | 607.94 |
| 1592438400000 | 607.9 |
| 1592524800000 | 603.66 |
| 1592784000000 | 600.8099 |
| 1592870400000 | 603.63 |
| 1592956800000 | 591.38 |
| 1593043200000 | 600.44 |
| 1593129600000 | 590.7 |
| 1593388800000 | 591.59 |
| 1593475200000 | 598.96 |
| 1593561600000 | 593.71 |
| 1593648000000 | 601.84 |
| 1593734400000 | 600.48 |
| 1593993600000 | 608.61 |
| 1594080000000 | 602.75 |
| 1594166400000 | 601.23 |
| 1594252800000 | 593.61 |
| 1594339200000 | 602.98 |
| 1594598400000 | 603.49 |
| 1594684800000 | 611.32 |
| 1594771200000 | 617.05 |
| 1594857600000 | 619.34 |
| 1594944000000 | 616.9 |
| 1595203200000 | 615.39 |
| 1595289600000 | 619.46 |
| 1595376000000 | 615.87 |
| 1595462400000 | 614.9299 |
| 1595548800000 | 609.99 |
| 1595808000000 | 601.39 |
| 1595894400000 | 603.9299 |
| 1595980800000 | 606.0599 |
| 1596067200000 | 593.89 |
| 1596153600000 | 590.91 |
| 1596412800000 | 599.78 |
| 1596499200000 | 601.58 |
| 1596585600000 | 602.54 |
| 1596672000000 | 601.72 |
| 1596758400000 | 610.74 |
| 1597017600000 | 617.77 |
| 1597104000000 | 624.86 |
| 1597190400000 | 625.67 |
| 1597276800000 | 620.96 |
| 1597363200000 | 620.7 |
| 1597622400000 | 612.4 |
| 1597708800000 | 610.37 |
| 1597795200000 | 611.94 |
| 1597881600000 | 608.49 |
| 1597968000000 | 610.61 |
| 1598227200000 | 620.44 |
| 1598313600000 | 620.94 |
| 1598400000000 | 622.63 |
| 1598486400000 | 626.1799 |
| 1598572800000 | 627.08 |
| 1598832000000 | 618.49 |
| 1598918400000 | 618.63 |
| 1599004800000 | 629.72 |
| 1599091200000 | 622.86 |
| 1599177600000 | 620.77 |
| 1599436800000 | 624.94 |
| 1599523200000 | 618.35 |
| 1599609600000 | 625.46 |
| 1599696000000 | 617.63 |
| 1599782400000 | 620.75 |
| 1600041600000 | 623.33 |
| 1600128000000 | 621.88 |
| 1600214400000 | 625.0599 |
| 1600300800000 | 620.54 |
| 1600387200000 | 616.98 |
| 1600646400000 | 604.4 |
| 1600732800000 | 602.25 |
| 1600819200000 | 596.6 |
| 1600905600000 | 593.9 |
| 1600992000000 | 596.02 |
| 1601251200000 | 608.4299 |
| 1601337600000 | 598.4299 |
| 1601424000000 | 600.11 |
| 1601510400000 | 598.77 |
| 1601596800000 | 602.36 |
| 1601856000000 | 610.17 |
| 1601942400000 | 609.82 |
| 1602028800000 | 613.63 |
| 1602115200000 | 619.44 |
| 1602201600000 | 616.71 |
| 1602460800000 | 622.75 |
| 1602547200000 | 614.86 |
| 1602633600000 | 612.16 |
| 1602720000000 | 608.64 |
| 1602806400000 | 608.98 |
| 1603065600000 | 603.05 |
| 1603152000000 | 601.8 |
| 1603238400000 | 602.86 |
| 1603324800000 | 607.44 |
| 1603411200000 | 611.14 |
| 1603670400000 | 600.82 |
| 1603756800000 | 589.26 |
| 1603843200000 | 579.5599 |
| 1603929600000 | 581.96 |
| 1604016000000 | 581.24 |
| 1604275200000 | 592.07 |
| 1604361600000 | 602.91 |
| 1604448000000 | 605.94 |
| 1604534400000 | 609.51 |
| 1604620800000 | 609.67 |
| 1604880000000 | 646.77 |
| 1604966400000 | 667.59 |
| 1605052800000 | 667.78 |
| 1605139200000 | 655.64 |
| 1605225600000 | 662.66 |
| 1605484800000 | 678.22 |
| 1605571200000 | 680.82 |
| 1605657600000 | 680.04 |
| 1605744000000 | 676.73 |
| 1605830400000 | 674.3 |
| 1606089600000 | 678.65 |
| 1606176000000 | 688.61 |
| 1606262400000 | 684.19 |
| 1606348800000 | 682.76 |
| 1606435200000 | 677.3 |
| 1606694400000 | 665.09 |
| 1606780800000 | 673.57 |
| 1606867200000 | 673.07 |
| 1606953600000 | 670.36 |
| 1607040000000 | 675.51 |
| 1607299200000 | 668.41 |
| 1607385600000 | 669.16 |
| 1607472000000 | 673.25 |
| 1607558400000 | 670.89 |
| 1607644800000 | 665.35 |
| 1607904000000 | 662.55 |
| 1607990400000 | 667.85 |
| 1608076800000 | 671.25 |
| 1608163200000 | 672.15 |
| 1608249600000 | 665.4 |
| 1608508800000 | 659.41 |
| 1608595200000 | 659.4299 |
| 1608681600000 | 667.24 |
| 1608768000000 | 670.5599 |
| 1609113600000 | 674.17 |
| 1609200000000 | 673.84 |
| 1609286400000 | 673.28 |
| 1609372800000 | 679.2 |
| 1609718400000 | 671.26 |
| 1609804800000 | 670.3 |
| 1609891200000 | 686.23 |
| 1609977600000 | 691 |
| 1610064000000 | 692.85 |
| 1610323200000 | 693.2 |
| 1610409600000 | 699.03 |
| 1610496000000 | 699.2 |
| 1610582400000 | 701.84 |
| 1610668800000 | 702.74 |
| 1610928000000 | 702.5599 |
| 1611014400000 | 705.5 |
| 1611100800000 | 705.64 |
| 1611187200000 | 699.82 |
| 1611273600000 | 688.97 |
| 1611532800000 | 687.8099 |
| 1611619200000 | 684.7 |
| 1611705600000 | 675.1 |
| 1611792000000 | 674.28 |
| 1611878400000 | 660.38 |
| 1612137600000 | 669.72 |
| 1612224000000 | 682.55 |
| 1612310400000 | 686.1799 |
| 1612396800000 | 696.94 |
| 1612483200000 | 699.65 |
| 1612742400000 | 704.04 |
| 1612828800000 | 705.83 |
| 1612915200000 | 706.91 |
| 1613001600000 | 708.05 |
| 1613088000000 | 709.41 |
| 1613347200000 | 713.07 |
| 1613433600000 | 716.39 |
| 1613520000000 | 721.69 |
| 1613606400000 | 711.92 |
| 1613692800000 | 712.5599 |
| 1613952000000 | 718.76 |
| 1614038400000 | 723.22 |
| 1614124800000 | 729.33 |
| 1614211200000 | 720.39 |
| 1614297600000 | 710.41 |
| 1614556800000 | 731.16 |
| 1614643200000 | 732.5599 |
| 1614729600000 | 737.4 |
| 1614816000000 | 732.6799 |
| 1614902400000 | 745.7 |
| 1615161600000 | 759.67 |
| 1615248000000 | 760.57 |
| 1615334400000 | 764.78 |
| 1615420800000 | 760.71 |
| 1615507200000 | 762.42 |
| 1615766400000 | 762.48 |
| 1615852800000 | 758.91 |
| 1615939200000 | 757.27 |
| 1616025600000 | 762.77 |
| 1616112000000 | 755.9 |
| 1616371200000 | 748.69 |
| 1616457600000 | 748.19 |
| 1616544000000 | 749.39 |
| 1616630400000 | 759.98 |
| 1616716800000 | 764.27 |
| 1616976000000 | 767.25 |
| 1617062400000 | 773.9299 |
| 1617148800000 | 764.08 |
| 1617235200000 | 769.98 |
| 1617667200000 | 771.14 |
| 1617753600000 | 769.78 |
| 1617840000000 | 770.89 |
| 1617926400000 | 772 |
| 1618185600000 | 773.69 |
| 1618272000000 | 773.7 |
| 1618358400000 | 771.82 |
| 1618444800000 | 773.1799 |
| 1618531200000 | 776.82 |
| 1618790400000 | 774.32 |
| 1618876800000 | 762.89 |
| 1618963200000 | 765.67 |
| 1619049600000 | 763.86 |
| 1619136000000 | 767.65 |
| 1619395200000 | 767.87 |
| 1619481600000 | 769.49 |
| 1619568000000 | 772.57 |
| 1619654400000 | 777.17 |
| 1619740800000 | 777.64 |
| 1620000000000 | 780.21 |
| 1620086400000 | 779.91 |
| 1620172800000 | 787.53 |
| 1620259200000 | 793.46 |
| 1620345600000 | 797.35 |
| 1620604800000 | 799.78 |
| 1620691200000 | 782.9299 |
| 1620777600000 | 781.58 |
| 1620864000000 | 785.55 |
| 1620950400000 | 796.29 |
| 1621209600000 | 794.4 |
| 1621296000000 | 790.86 |
| 1621382400000 | 783.33 |
| 1621468800000 | 783.83 |
| 1621555200000 | 785.95 |
| 1621814400000 | 785.54 |
| 1621900800000 | 780.24 |
| 1621987200000 | 780.78 |
| 1622073600000 | 787.72 |
| 1622160000000 | 793.29 |
| 1622419200000 | 786.33 |
| 1622505600000 | 790.76 |
| 1622592000000 | 791.29 |
| 1622678400000 | 793.96 |
| 1622764800000 | 794.3 |
| 1623024000000 | 787.84 |
| 1623110400000 | 786.16 |
| 1623196800000 | 778.78 |
| 1623283200000 | 777.08 |
| 1623369600000 | 782.26 |
| 1623628800000 | 779.44 |
| 1623715200000 | 782.13 |
| 1623801600000 | 782.01 |
| 1623888000000 | 778.92 |
| 1623974400000 | 766.12 |
| 1624233600000 | 768.91 |
| 1624320000000 | 770.32 |
| 1624406400000 | 767.6799 |
| 1624492800000 | 773.5599 |
| 1624579200000 | 779.4 |
| 1624838400000 | 772.11 |
| 1624924800000 | 772.03 |
| 1625011200000 | 771.01 |
| 1625097600000 | 776.05 |
| 1625184000000 | 777.21 |
| 1625443200000 | 779.89 |
| 1625529600000 | 773.62 |
| 1625616000000 | 777.39 |
| 1625702400000 | 759.45 |
| 1625788800000 | 772.32 |
| 1626048000000 | 775.61 |
| 1626134400000 | 775.47 |
| 1626220800000 | 774.07 |
| 1626307200000 | 774.42 |
| 1626393600000 | 772.26 |
| 1626652800000 | 750 |
| 1626739200000 | 760.9299 |
| 1626825600000 | 771.74 |
| 1626912000000 | 772.42 |
| 1626998400000 | 775.11 |
| 1627257600000 | 775.82 |
| 1627344000000 | 772.82 |
| 1627430400000 | 770.21 |
| 1627516800000 | 776.8099 |
| 1627603200000 | 774.8 |
| 1627862400000 | 773.73 |
| 1627948800000 | 778.19 |
| 1628035200000 | 776.75 |
| 1628121600000 | 784.21 |
| 1628208000000 | 796.38 |
| 1628467200000 | 802.07 |
| 1628553600000 | 808.94 |
| 1628640000000 | 816.6799 |
| 1628726400000 | 819.96 |
| 1628812800000 | 819.77 |
| 1629072000000 | 820.07 |
| 1629158400000 | 822.4 |
| 1629244800000 | 822.7 |
| 1629331200000 | 818.25 |
| 1629417600000 | 820.15 |
| 1629676800000 | 821.88 |
| 1629763200000 | 823.39 |
| 1629849600000 | 825.25 |
| 1629936000000 | 819.07 |
| 1630022400000 | 823.87 |
| 1630281600000 | 817.13 |
| 1630368000000 | 815.98 |
| 1630454400000 | 816.24 |
| 1630540800000 | 817.91 |
| 1630627200000 | 816.27 |
| 1630886400000 | 821.09 |
| 1630972800000 | 816.84 |
| 1631059200000 | 818.25 |
| 1631145600000 | 816.34 |
| 1631232000000 | 814.32 |
| 1631491200000 | 821.04 |
| 1631577600000 | 815.97 |
| 1631664000000 | 814.74 |
| 1631750400000 | 815.35 |
| 1631836800000 | 809.55 |
| 1632096000000 | 789.67 |
| 1632182400000 | 794.91 |
| 1632268800000 | 803.59 |
| 1632355200000 | 807.75 |
| 1632441600000 | 809.66 |
| 1632700800000 | 816.79 |
| 1632787200000 | 807.41 |
| 1632873600000 | 814.7 |
| 1632960000000 | 812.67 |
| 1633046400000 | 815.69 |
| 1633305600000 | 811.39 |
| 1633392000000 | 824.71 |
| 1633478400000 | 826.38 |
| 1633564800000 | 832.65 |
| 1633651200000 | 835.59 |
| 1633910400000 | 834.79 |
| 1633996800000 | 832.54 |
| 1634083200000 | 827.55 |
| 1634169600000 | 834.86 |
| 1634256000000 | 837.9 |
| 1634515200000 | 832.82 |
| 1634601600000 | 838.77 |
| 1634688000000 | 845.73 |
| 1634774400000 | 845.48 |
| 1634860800000 | 849.1 |
| 1635120000000 | 851.27 |
| 1635206400000 | 854.97 |
| 1635292800000 | 849.47 |
| 1635379200000 | 850.05 |
| 1635465600000 | 850.1 |
| 1635724800000 | 849.88 |
| 1635811200000 | 849.03 |
| 1635897600000 | 850.04 |
| 1635984000000 | 844.43 |
| 1636070400000 | 847.05 |
| 1636329600000 | 847.91 |
| 1636416000000 | 843.39 |
| 1636502400000 | 845.47 |
| 1636588800000 | 847.96 |
| 1636675200000 | 851.17 |
| 1636934400000 | 854.01 |
| 1637020800000 | 858.61 |
| 1637107200000 | 857.05 |
| 1637193600000 | 849.47 |
| 1637280000000 | 845.1 |
| 1637539200000 | 855.54 |
| 1637625600000 | 858.56 |
| 1637712000000 | 863.67 |
| 1637798400000 | 863.14 |
| 1637884800000 | 829.63 |
| 1638144000000 | 830.63 |
| 1638230400000 | 818.75 |
| 1638316800000 | 819.03 |
| 1638403200000 | 830.07 |
| 1638489600000 | 829.34 |
| 1638748800000 | 839.84 |
| 1638835200000 | 850.27 |
| 1638921600000 | 846 |
| 1639008000000 | 845.1 |
| 1639094400000 | 843.26 |
| 1639353600000 | 839.82 |
| 1639440000000 | 842.41 |
| 1639526400000 | 847.27 |
| 1639612800000 | 853.14 |
| 1639699200000 | 845.53 |
| 1639958400000 | 829.22 |
| 1640044800000 | 841.18 |
| 1640131200000 | 842.22 |
| 1640217600000 | 850.37 |
| 1640304000000 | 849.39 |
| 1640563200000 | 855.95 |
| 1640649600000 | 860.96 |
| 1640736000000 | 860.04 |
| 1640822400000 | 858.7 |
| 1640908800000 | 856.45 |
| 1641168000000 | 859.68 |
| 1641254400000 | 875.04 |
| 1641340800000 | 872.24 |
| 1641427200000 | 880.7 |
| 1641513600000 | 887.23 |
| 1641772800000 | 887.6 |
| 1641859200000 | 891.9 |
| 1641945600000 | 892.46 |
| 1642032000000 | 894.94 |
| 1642118400000 | 893.62 |
| 1642377600000 | 895.12 |
| 1642464000000 | 892.68 |
| 1642550400000 | 885.25 |
| 1642636800000 | 888.48 |
| 1642723200000 | 877.11 |
| 1642982400000 | 873.86 |
| 1643068800000 | 874.16 |
| 1643155200000 | 879.85 |
| 1643241600000 | 883.8 |
| 1643328000000 | 885.35 |
| 1643587200000 | 886.99 |
| 1643673600000 | 890.11 |
| 1643760000000 | 895.81 |
| 1643846400000 | 884.92 |
| 1643932800000 | 885.16 |
| 1644192000000 | 891.29 |
| 1644278400000 | 901.09 |
| 1644364800000 | 906.41 |
| 1644451200000 | 898.07 |
| 1644537600000 | 897.3 |
| 1644796800000 | 889.22 |
| 1644883200000 | 892.28 |
| 1644969600000 | 897.21 |
| 1645056000000 | 887.54 |
| 1645142400000 | 884.6 |
| 1645401600000 | 881.76 |
| 1645488000000 | 873.96 |
| 1645574400000 | 868.6 |
| 1645660800000 | 858.67 |
| 1645747200000 | 871.71 |
| 1646006400000 | 864.65 |
| 1646092800000 | 847.48 |
| 1646179200000 | 859.47 |
| 1646265600000 | 860.41 |
| 1646352000000 | 852.44 |
| 1646611200000 | 830.24 |
| 1646697600000 | 826.98 |
| 1646784000000 | 843.93 |
| 1646870400000 | 846.45 |
| 1646956800000 | 856.18 |
| 1647216000000 | 867.04 |
| 1647302400000 | 870.18 |
| 1647388800000 | 886.17 |
| 1647475200000 | 890.42 |
| 1647561600000 | 896.45 |
| 1647820800000 | 901.18 |
| 1647907200000 | 915.99 |
| 1647993600000 | 912.43 |
| 1648080000000 | 915.26 |
| 1648166400000 | 921.34 |
| 1648425600000 | 923.96 |
| 1648512000000 | 924.21 |
| 1648598400000 | 922.25 |
| 1648684800000 | 917.31 |
| 1648771200000 | 927.54 |
| 1649030400000 | 922.92 |
| 1649116800000 | 925.26 |
| 1649203200000 | 925.56 |
| 1649289600000 | 922.15 |
| 1649376000000 | 934.43 |
| 1649635200000 | 932.7 |
| 1649721600000 | 929.65 |
| 1649808000000 | 929.02 |
| 1649894400000 | 936 |
| 1650326400000 | 929.19 |
| 1650412800000 | 937.37 |
| 1650499200000 | 936.2 |
| 1650585600000 | 916.9 |
| 1650844800000 | 908.23 |
| 1650931200000 | 899.68 |
| 1651017600000 | 910.27 |
| 1651104000000 | 919.6 |
| 1651190400000 | 902 |
| 1651449600000 | 896.72 |
| 1651536000000 | 903.19 |
| 1651622400000 | 912.19 |
| 1651708800000 | 896.79 |
| 1651795200000 | 886.04 |
| 1652054400000 | 872.86 |
| 1652140800000 | 872.94 |
| 1652227200000 | 873.85 |
| 1652313600000 | 876.7 |
| 1652400000000 | 888.95 |
| 1652659200000 | 889.1 |
| 1652745600000 | 897.99 |
| 1652832000000 | 888.18 |
| 1652918400000 | 870.84 |
| 1653004800000 | 872.72 |
| 1653264000000 | 881.1 |
| 1653350400000 | 876.92 |
| 1653436800000 | 881.63 |
| 1653523200000 | 889.78 |
| 1653609600000 | 906.39 |
| 1653868800000 | 903.7 |
| 1653955200000 | 900.82 |
| 1654041600000 | 895.81 |
| 1654128000000 | 898.14 |
| 1654214400000 | 889.79 |
| 1654473600000 | 900.8 |
| 1654560000000 | 902.07 |
| 1654646400000 | 890.09 |
| 1654732800000 | 883.08 |
| 1654819200000 | 866.35 |
| 1655078400000 | 857.12 |
| 1655164800000 | 855.81 |
| 1655251200000 | 865.33 |
| 1655337600000 | 841.73 |
| 1655424000000 | 843.93 |
| 1655683200000 | 844.69 |
| 1655769600000 | 851.89 |
| 1655856000000 | 843.66 |
| 1655942400000 | 843.21 |
| 1656028800000 | 866 |
| 1656288000000 | 865.84 |
| 1656374400000 | 874.26 |
| 1656460800000 | 871.73 |
| 1656547200000 | 872.73 |
| 1656633600000 | 882.91 |
| 1656892800000 | 883.42 |
| 1656979200000 | 877.51 |
| 1657065600000 | 882.36 |
| 1657152000000 | 895.14 |
| 1657238400000 | 896.13 |
| 1657497600000 | 896.7 |
| 1657584000000 | 896.92 |
| 1657670400000 | 884.16 |
| 1657756800000 | 866.26 |
| 1657843200000 | 869.9 |
| 1658102400000 | 861.36 |
| 1658188800000 | 871.76 |
| 1658275200000 | 872.24 |
| 1658361600000 | 870.11 |
| 1658448000000 | 867.7 |
| 1658707200000 | 875.13 |
| 1658793600000 | 881.45 |
| 1658880000000 | 886.58 |
| 1658966400000 | 883.98 |
| 1659052800000 | 891.86 |
| 1659312000000 | 880.13 |
| 1659398400000 | 877.68 |
| 1659484800000 | 891.08 |
| 1659571200000 | 887.36 |
| 1659657600000 | 891.97 |
| 1659916800000 | 893.96 |
| 1660003200000 | 900.11 |
| 1660089600000 | 905.2 |
| 1660176000000 | 912.45 |
| 1660262400000 | 929.78 |
| 1660521600000 | 929.82 |
| 1660608000000 | 932.29 |
| 1660694400000 | 931.79 |
| 1660780800000 | 936.55 |
| 1660867200000 | 933.39 |
| 1661126400000 | 924.62 |
| 1661212800000 | 919.97 |
| 1661299200000 | 919.05 |
| 1661385600000 | 931.33 |
| 1661472000000 | 916.29 |
| 1661731200000 | 910.64 |
| 1661817600000 | 905.05 |
| 1661904000000 | 896.71 |
| 1661990400000 | 899.84 |
| 1662076800000 | 899.47 |
| 1662336000000 | 903.6 |
| 1662422400000 | 904.61 |
| 1662508800000 | 908.14 |
| 1662595200000 | 915.97 |
| 1662681600000 | 921.32 |
| 1662940800000 | 927.29 |
| 1663027200000 | 917.16 |
| 1663113600000 | 912.89 |
| 1663200000000 | 912.62 |
| 1663286400000 | 903.38 |
| 1663545600000 | 910.3 |
| 1663632000000 | 901.28 |
| 1663718400000 | 900.47 |
| 1663804800000 | 894.8 |
| 1663891200000 | 887.65 |
| 1664150400000 | 873.77 |
| 1664236800000 | 874.69 |
| 1664323200000 | 873.03 |
| 1664409600000 | 860.7 |
| 1664496000000 | 856.91 |
| 1664755200000 | 870.49 |
| 1664841600000 | 890.35 |
| 1664928000000 | 896.16 |
| 1665014400000 | 888.79 |
| 1665100800000 | 879.52 |
| 1665360000000 | 884.98 |
| 1665446400000 | 877.9 |
| 1665532800000 | 873.29 |
| 1665619200000 | 887.73 |
| 1665705600000 | 880.24 |
| 1665964800000 | 889.17 |
| 1666051200000 | 894.86 |
| 1666137600000 | 901.54 |
| 1666224000000 | 886.25 |
| 1666310400000 | 895.76 |
| 1666569600000 | 897.06 |
| 1666656000000 | 890.93 |
| 1666742400000 | 888.72 |
| 1666828800000 | 900.79 |
| 1666915200000 | 917.99 |
| 1667174400000 | 923.61 |
| 1667260800000 | 932.3 |
| 1667347200000 | 927.49 |
| 1667433600000 | 931.17 |
| 1667520000000 | 934.67 |
| 1667779200000 | 936.86 |
| 1667865600000 | 938.14 |
| 1667952000000 | 932.3 |
| 1668038400000 | 946.81 |
| 1668124800000 | 941.62 |
| 1668384000000 | 937.69 |
| 1668470400000 | 937.33 |
| 1668556800000 | 936.25 |
| 1668643200000 | 942.03 |
| 1668729600000 | 948.69 |
| 1668988800000 | 955.49 |
| 1669075200000 | 960.21 |
| 1669161600000 | 958.45 |
| 1669248000000 | 959.75 |
| 1669334400000 | 963.76 |
| 1669593600000 | 952.17 |
| 1669680000000 | 963.08 |
| 1669766400000 | 975.84 |
| 1669852800000 | 967.98 |
| 1669939200000 | 967.58 |
| 1670198400000 | 959.85 |
| 1670284800000 | 963.65 |
| 1670371200000 | 957.03 |
| 1670457600000 | 958.34 |
| 1670544000000 | 960.75 |
| 1670803200000 | 961.41 |
| 1670889600000 | 961.64 |
| 1670976000000 | 955.6 |
| 1671062400000 | 940.89 |
| 1671148800000 | 935.73 |
| 1671408000000 | 936.66 |
| 1671494400000 | 945.11 |
| 1671580800000 | 959.84 |
| 1671667200000 | 954.78 |
| 1671753600000 | 961.46 |
| 1672099200000 | 961.17 |
| 1672185600000 | 958.4 |
| 1672272000000 | 959.74 |
| 1672358400000 | 954.53 |
| 1672617600000 | 955.85 |
| 1672704000000 | 968.86 |
| 1672790400000 | 982.64 |
| 1672876800000 | 976.56 |
| 1672963200000 | 986.44 |
| 1673222400000 | 972.21 |
| 1673308800000 | 972.98 |
| 1673395200000 | 970.21 |
| 1673481600000 | 976.05 |
| 1673568000000 | 979.19 |
| 1673827200000 | 979.03 |
| 1673913600000 | 974.49 |
| 1674000000000 | 967.93 |
| 1674086400000 | 963.36 |
| 1674172800000 | 970.37 |
| 1674432000000 | 969.78 |
| 1674518400000 | 977.99 |
| 1674604800000 | 981.55 |
| 1674691200000 | 990.99 |
| 1674777600000 | 986.83 |
| 1675036800000 | 983.22 |
| 1675123200000 | 985.56 |
| 1675209600000 | 976.85 |
| 1675296000000 | 966.3 |
| 1675382400000 | 964.9 |
| 1675641600000 | 973.97 |
| 1675728000000 | 985.22 |
| 1675814400000 | 984.79 |
| 1675900800000 | 980.07 |
| 1675987200000 | 984.7 |
| 1676246400000 | 987.78 |
| 1676332800000 | 980.47 |
| 1676419200000 | 985.57 |
| 1676505600000 | 985.79 |
| 1676592000000 | 985.19 |
| 1676851200000 | 985.56 |
| 1676937600000 | 976.4 |
| 1677024000000 | 977.26 |
| 1677110400000 | 976.99 |
| 1677196800000 | 978.49 |
| 1677456000000 | 980.8 |
| 1677542400000 | 985.81 |
| 1677628800000 | 981.95 |
| 1677715200000 | 982.32 |
| 1677801600000 | 987.26 |
| 1678060800000 | 984.27 |
| 1678147200000 | 981.17 |
| 1678233600000 | 978.65 |
| 1678320000000 | 968.54 |
| 1678406400000 | 942.74 |
| 1678665600000 | 915.82 |
| 1678752000000 | 914.71 |
| 1678838400000 | 897.44 |
| 1678924800000 | 904.05 |
| 1679011200000 | 882.91 |
| 1679270400000 | 889.68 |
| 1679356800000 | 904.84 |
| 1679443200000 | 896.28 |
| 1679529600000 | 885.4 |
| 1679616000000 | 892.34 |
| 1679875200000 | 896.1 |
| 1679961600000 | 897.35 |
| 1680048000000 | 910.3 |
| 1680134400000 | 910.69 |
| 1680220800000 | 917.83 |
| 1680480000000 | 922.2 |
| 1680566400000 | 916.35 |
| 1680652800000 | 923.65 |
| 1680739200000 | 929.77 |
| 1681171200000 | 937.57 |
| 1681257600000 | 937.16 |
| 1681344000000 | 931.64 |
| 1681430400000 | 928.89 |
| 1681689600000 | 935.73 |
| 1681776000000 | 941.06 |
| 1681862400000 | 947.48 |
| 1681948800000 | 948.18 |
| 1682035200000 | 942.31 |
| 1682294400000 | 939.33 |
| 1682380800000 | 937.79 |
| 1682467200000 | 930.03 |
| 1682553600000 | 941.16 |
| 1682640000000 | 947.76 |
| 1682899200000 | 952.91 |
| 1682985600000 | 939.15 |
| 1683072000000 | 931.12 |
| 1683158400000 | 926.21 |
| 1683244800000 | 937.47 |
| 1683504000000 | 944.75 |
| 1683590400000 | 947.4 |
| 1683676800000 | 941.15 |
| 1683763200000 | 942.12 |
| 1683849600000 | 942.1 |
| 1684108800000 | 948.16 |
| 1684195200000 | 939.43 |
| 1684281600000 | 943.89 |
| 1684368000000 | 951.19 |
| 1684454400000 | 954.64 |
| 1684713600000 | 954.14 |
| 1684800000000 | 949.7 |
| 1684886400000 | 933.51 |
| 1684972800000 | 931.25 |
| 1685059200000 | 934.22 |
| 1685318400000 | 936.61 |
| 1685404800000 | 935.83 |
| 1685491200000 | 925.55 |
| 1685577600000 | 930.43 |
| 1685664000000 | 950.32 |
| 1685923200000 | 949.94 |
| 1686009600000 | 955.82 |
| 1686096000000 | 954.34 |
| 1686182400000 | 949.72 |
| 1686268800000 | 951.24 |
| 1686528000000 | 951.4 |
| 1686614400000 | 952.83 |
| 1686700800000 | 948.54 |
| 1686787200000 | 950.06 |
| 1686873600000 | 951.36 |
| 1687132800000 | 951.28 |
| 1687219200000 | 943.73 |
| 1687305600000 | 940.46 |
| 1687392000000 | 939.71 |
| 1687478400000 | 939.75 |
| 1687737600000 | 937.9 |
| 1687824000000 | 942.52 |
| 1687910400000 | 942.44 |
| 1687996800000 | 949.38 |
| 1688083200000 | 956.26 |
| 1688342400000 | 958.52 |
| 1688428800000 | 959.86 |
| 1688515200000 | 953.41 |
| 1688601600000 | 942.88 |
| 1688688000000 | 939.61 |
| 1688947200000 | 936.96 |
| 1689033600000 | 944.63 |
| 1689120000000 | 941.58 |
| 1689206400000 | 935.08 |
| 1689292800000 | 925.63 |
| 1689552000000 | 933.43 |
| 1689638400000 | 935.33 |
| 1689724800000 | 937.1 |
| 1689811200000 | 952.35 |
| 1689897600000 | 957.74 |
| 1690156800000 | 960.9 |
| 1690243200000 | 963.77 |
| 1690329600000 | 968.6 |
| 1690416000000 | 974.64 |
| 1690502400000 | 967.55 |
| 1690761600000 | 964.19 |
| 1690848000000 | 963.66 |
| 1690934400000 | 956.56 |
| 1691020800000 | 956.54 |
| 1691107200000 | 952.06 |
| 1691366400000 | 959.56 |
| 1691452800000 | 953.1 |
| 1691539200000 | 951.45 |
| 1691625600000 | 958.5 |
| 1691712000000 | 958.83 |
| 1691971200000 | 960.19 |
| 1692057600000 | 948.2 |
| 1692144000000 | 953.9 |
| 1692230400000 | 950.69 |
| 1692316800000 | 947.54 |
| 1692576000000 | 941.52 |
| 1692662400000 | 942.5 |
| 1692748800000 | 951.2 |
| 1692835200000 | 953.88 |
| 1692921600000 | 956.08 |
| 1693180800000 | 957.88 |
| 1693267200000 | 965.93 |
| 1693353600000 | 963.15 |
| 1693440000000 | 966.76 |
| 1693526400000 | 974.91 |
| 1693785600000 | 975.96 |
| 1693872000000 | 971.18 |
| 1693958400000 | 972.12 |
| 1694044800000 | 975.86 |
| 1694131200000 | 974.46 |
| 1694390400000 | 980.43 |
| 1694476800000 | 988.39 |
| 1694563200000 | 990.13 |
| 1694649600000 | 1007.66 |
| 1694736000000 | 1007.19 |
| 1694995200000 | 1007.32 |
| 1695081600000 | 1013.38 |
| 1695168000000 | 1011.77 |
| 1695254400000 | 1005.91 |
| 1695340800000 | 1006.05 |
| 1695600000000 | 1005.3 |
| 1695686400000 | 999.73 |
| 1695772800000 | 998 |
| 1695859200000 | 996.32 |
| 1695945600000 | 986 |
| 1696204800000 | 981.13 |
| 1696291200000 | 974.27 |
| 1696377600000 | 978.38 |
| 1696464000000 | 984.08 |
| 1696550400000 | 993.42 |
| 1696809600000 | 994.48 |
| 1696896000000 | 995.96 |
| 1696982400000 | 1001.67 |
| 1697068800000 | 1003.61 |
| 1697155200000 | 1008.2 |
| 1697414400000 | 1012.77 |
| 1697500800000 | 1016.76 |
| 1697587200000 | 1014.56 |
| 1697673600000 | 998.64 |
| 1697760000000 | 980.56 |
| 1698019200000 | 972.75 |
| 1698105600000 | 982.97 |
| 1698192000000 | 989.84 |
| 1698278400000 | 992.14 |
| 1698364800000 | 980.93 |
| 1698624000000 | 989.83 |
| 1698710400000 | 998.91 |
| 1698796800000 | 1013.13 |
| 1698883200000 | 1013 |
| 1698969600000 | 1010.26 |
| 1699228800000 | 1009.84 |
| 1699315200000 | 1006.28 |
| 1699401600000 | 1002.21 |
| 1699488000000 | 1006.67 |
| 1699574400000 | 1012.37 |
| 1699833600000 | 1017.04 |
| 1699920000000 | 1013.53 |
| 1700006400000 | 1008.38 |
| 1700092800000 | 1010.86 |
| 1700179200000 | 1015.72 |
| 1700438400000 | 1016.52 |
| 1700524800000 | 1019.89 |
| 1700611200000 | 1026.79 |
| 1700697600000 | 1025.95 |
| 1700784000000 | 1028.46 |
| 1701043200000 | 1027.73 |
| 1701129600000 | 1017.88 |
| 1701216000000 | 1013.96 |
| 1701302400000 | 1029.07 |
| 1701388800000 | 1034.89 |
| 1701648000000 | 1036.44 |
| 1701734400000 | 1034.53 |
| 1701820800000 | 1035.43 |
| 1701907200000 | 1037.81 |
| 1701993600000 | 1040.91 |
| 1702252800000 | 1049.93 |
| 1702339200000 | 1052.38 |
| 1702425600000 | 1050.81 |
| 1702512000000 | 1017.27 |
| 1702598400000 | 1017.82 |
| 1702857600000 | 1018.03 |
| 1702944000000 | 1018.32 |
| 1703030400000 | 1011.7 |
| 1703116800000 | 1010.55 |
| 1703203200000 | 1013.29 |
| 1703635200000 | 1010.36 |
| 1703721600000 | 1014.58 |
| 1703808000000 | 1021.8 |
| 1704153600000 | 1029.49 |
| 1704240000000 | 1029.4 |
| 1704326400000 | 1029.74 |
| 1704412800000 | 1031.6099 |
| 1704672000000 | 1034.88 |
| 1704758400000 | 1033.32 |
| 1704844800000 | 1029.3599 |
| 1704931200000 | 1031.24 |
| 1705017600000 | 1036.27 |
| 1705276800000 | 1039.8 |
| 1705363200000 | 1040.65 |
| 1705449600000 | 1037.82 |
| 1705536000000 | 1041.78 |
| 1705622400000 | 1051.9 |
| 1705881600000 | 1059.46 |
| 1705968000000 | 1062.6099 |
| 1706054400000 | 1067.9 |
| 1706140800000 | 1071.7 |
| 1706227200000 | 1071.6099 |
| 1706486400000 | 1074.8 |
| 1706572800000 | 1073.7 |
| 1706659200000 | 1073.27 |
| 1706745600000 | 1064.06 |
| 1706832000000 | 1066.7 |
| 1707091200000 | 1073.53 |
| 1707177600000 | 1078.26 |
| 1707264000000 | 1082.5 |
| 1707350400000 | 1075.64 |
| 1707436800000 | 1074.46 |
| 1707696000000 | 1081.18 |
| 1707782400000 | 1087.85 |
| 1707868800000 | 1092.75 |
| 1707955200000 | 1107.82 |
| 1708041600000 | 1107.3599 |
| 1708300800000 | 1108.6199 |
| 1708387200000 | 1105.2 |
| 1708473600000 | 1105.44 |
| 1708560000000 | 1117.52 |
| 1708646400000 | 1118.48 |
| 1708905600000 | 1113.39 |
| 1708992000000 | 1113.91 |
| 1709078400000 | 1117.3599 |
| 1709164800000 | 1120.79 |
| 1709251200000 | 1115.71 |
| 1709510400000 | 1113.74 |
| 1709596800000 | 1116.4 |
| 1709683200000 | 1122.07 |
| 1709769600000 | 1125.73 |
| 1709856000000 | 1129.66 |
| 1710115200000 | 1135.25 |
| 1710201600000 | 1143.93 |
| 1710288000000 | 1146.25 |
| 1710374400000 | 1146.1199 |
| 1710460800000 | 1148.3 |
| 1710720000000 | 1148.26 |
| 1710806400000 | 1153.16 |
| 1710892800000 | 1153.64 |
| 1710979200000 | 1155.8699 |
| 1711065600000 | 1154.42 |
| 1711324800000 | 1152.88 |
| 1711411200000 | 1155.3699 |
| 1711497600000 | 1163.56 |
| 1711584000000 | 1168.41 |
| 1712016000000 | 1161.23 |
| 1712102400000 | 1154.78 |
| 1712188800000 | 1145.3 |
| 1712275200000 | 1151.51 |
| 1712534400000 | 1149.09 |
| 1712620800000 | 1135.08 |
| 1712707200000 | 1136.47 |
| 1712793600000 | 1127.27 |
| 1712880000000 | 1129.16 |
| 1713139200000 | 1127.41 |
| 1713225600000 | 1114.34 |
| 1713312000000 | 1110.94 |
| 1713398400000 | 1121.57 |
| 1713484800000 | 1129.35 |
| 1713744000000 | 1140.24 |
| 1713830400000 | 1143.3699 |
| 1713916800000 | 1139.1199 |
| 1714003200000 | 1129.26 |
| 1714089600000 | 1127.6 |
| 1714348800000 | 1135.27 |
| 1714435200000 | 1135.14 |
| 1714521600000 | 1140.48 |
| 1714608000000 | 1143.83 |
| 1714694400000 | 1140.41 |
| 1714953600000 | 1155.79 |
| 1715040000000 | 1160.96 |
| 1715126400000 | 1164.2 |
| 1715212800000 | 1171.9 |
| 1715299200000 | 1182.2 |
| 1715558400000 | 1171.89 |
| 1715644800000 | 1166.88 |
| 1715731200000 | 1164.05 |
| 1715817600000 | 1176.21 |
| 1715904000000 | 1184.85 |
| 1716163200000 | 1178.33 |
| 1716249600000 | 1180.07 |
| 1716336000000 | 1180.09 |
| 1716422400000 | 1169.6199 |
| 1716508800000 | 1172.32 |
| 1716768000000 | 1177.22 |
| 1716854400000 | 1168.15 |
| 1716940800000 | 1164.98 |
| 1717027200000 | 1170.4 |
| 1717113600000 | 1183.47 |
| 1717372800000 | 1182.59 |
| 1717459200000 | 1173.43 |
| 1717545600000 | 1170.8599 |
| 1717632000000 | 1174.35 |
| 1717718400000 | 1179.75 |
| 1717977600000 | 1184.75 |
| 1718064000000 | 1174.1199 |
| 1718150400000 | 1166.63 |
| 1718236800000 | 1161.88 |
| 1718323200000 | 1159.68 |
| 1718582400000 | 1164.8699 |
| 1718668800000 | 1172.45 |
| 1718755200000 | 1175 |
| 1718841600000 | 1184.9 |
| 1718928000000 | 1185.57 |
| 1719187200000 | 1191.18 |
| 1719273600000 | 1189.8 |
| 1719360000000 | 1181.66 |
| 1719446400000 | 1183.35 |
| 1719532800000 | 1181.71 |
| 1719792000000 | 1184.5 |
| 1719878400000 | 1183.44 |
| 1719964800000 | 1178.1099 |
| 1720051200000 | 1181.7 |
| 1720137600000 | 1174.19 |
| 1720396800000 | 1178.59 |
| 1720483200000 | 1178.76 |
| 1720569600000 | 1192.23 |
| 1720656000000 | 1198.59 |
| 1720742400000 | 1197.83 |
| 1721001600000 | 1200.02 |
| 1721088000000 | 1198.49 |
| 1721174400000 | 1206.04 |
| 1721260800000 | 1207.04 |
| 1721347200000 | 1188.71 |
| 1721606400000 | 1194.31 |
| 1721692800000 | 1201.01 |
| 1721779200000 | 1192.97 |
| 1721865600000 | 1185.3699 |
| 1721952000000 | 1201.8699 |
| 1722211200000 | 1208.82 |
| 1722297600000 | 1223.6199 |
| 1722384000000 | 1226.99 |
| 1722470400000 | 1214.88 |
| 1722556800000 | 1179.39 |
| 1722816000000 | 1133.71 |
| 1722902400000 | 1147.7 |
| 1722988800000 | 1156.63 |
| 1723075200000 | 1166.64 |
| 1723161600000 | 1173.2 |
| 1723420800000 | 1170.49 |
| 1723507200000 | 1179.06 |
| 1723593600000 | 1191.8699 |
| 1723680000000 | 1202.52 |
| 1723766400000 | 1213.3 |
| 1724025600000 | 1213.58 |
| 1724112000000 | 1211.75 |
| 1724198400000 | 1211.2 |
| 1724284800000 | 1219.32 |
| 1724371200000 | 1223.78 |
| 1724630400000 | 1224.53 |
| 1724716800000 | 1231.57 |
| 1724803200000 | 1243.1099 |
| 1724889600000 | 1252.95 |
| 1724976000000 | 1257.75 |
| 1725235200000 | 1259.71 |
| 1725321600000 | 1265.89 |
| 1725408000000 | 1261.16 |
| 1725494400000 | 1254.49 |
| 1725580800000 | 1241.67 |
| 1725840000000 | 1255.8599 |
| 1725926400000 | 1253.44 |
| 1726012800000 | 1245.57 |
| 1726099200000 | 1254.02 |
| 1726185600000 | 1258.22 |
| 1726444800000 | 1263.83 |
| 1726531200000 | 1259.58 |
| 1726617600000 | 1257.77 |
| 1726704000000 | 1263.27 |
| 1726790400000 | 1262.31 |
| 1727049600000 | 1269.88 |
| 1727136000000 | 1269.94 |
| 1727222400000 | 1264.43 |
| 1727308800000 | 1271.88 |
| 1727395200000 | 1279.17 |
| 1727654400000 | 1277.67 |
| 1727740800000 | 1286.35 |
| 1727827200000 | 1286.75 |
| 1727913600000 | 1281.94 |
| 1728000000000 | 1301.05 |
| 1728259200000 | 1278.96 |
| 1728345600000 | 1277.6199 |
| 1728432000000 | 1286.96 |
| 1728518400000 | 1295.03 |
| 1728604800000 | 1303.15 |
| 1728864000000 | 1309.95 |
| 1728950400000 | 1311.32 |
| 1729036800000 | 1316.43 |
| 1729123200000 | 1329.08 |
| 1729209600000 | 1326.3599 |
| 1729468800000 | 1315.55 |
| 1729555200000 | 1306.44 |
| 1729641600000 | 1304.29 |
| 1729728000000 | 1303.1 |
| 1729814400000 | 1289.35 |
| 1730073600000 | 1297.73 |
| 1730160000000 | 1294.74 |
| 1730246400000 | 1286.19 |
| 1730332800000 | 1271.19 |
| 1730419200000 | 1271.67 |
| 1730678400000 | 1265.45 |
| 1730764800000 | 1276.69 |
| 1730851200000 | 1314.1199 |
| 1730937600000 | 1311.32 |
| 1731024000000 | 1321.56 |
| 1731283200000 | 1333.6099 |
| 1731369600000 | 1331.42 |
| 1731456000000 | 1332.88 |
| 1731542400000 | 1330.6 |
| 1731628800000 | 1341.35 |
| 1731888000000 | 1342.06 |
| 1731974400000 | 1335.88 |
| 1732060800000 | 1339.41 |
| 1732147200000 | 1358.53 |
| 1732233600000 | 1374.72 |
| 1732492800000 | 1373.74 |
| 1732579200000 | 1376.14 |
| 1732665600000 | 1369.45 |
| 1732752000000 | 1375.13 |
| 1732838400000 | 1379.17 |
| 1733097600000 | 1388.66 |
| 1733184000000 | 1380.24 |
| 1733270400000 | 1377.32 |
| 1733356800000 | 1379.76 |
| 1733443200000 | 1370.31 |
| 1733702400000 | 1347.96 |
| 1733788800000 | 1340.64 |
| 1733875200000 | 1341.13 |
| 1733961600000 | 1337.8599 |
| 1734048000000 | 1342.94 |
| 1734307200000 | 1334.08 |
| 1734393600000 | 1323.51 |
| 1734480000000 | 1306.91 |
| 1734566400000 | 1314.35 |
| 1734652800000 | 1317.91 |
| 1734912000000 | 1323.91 |
| 1734998400000 | 1330.13 |
| 1735257600000 | 1328.71 |
| 1735516800000 | 1326.16 |
| 1735603200000 | 1331.01 |
| 1735776000000 | 1335.1199 |
| 1735862400000 | 1337.6 |
| 1736121600000 | 1322.07 |
| 1736208000000 | 1330.28 |
| 1736294400000 | 1334.41 |
| 1736380800000 | 1328.67 |
| 1736467200000 | 1308.3 |
| 1736726400000 | 1313.9 |
| 1736812800000 | 1320.17 |
| 1736899200000 | 1336.7 |
| 1736985600000 | 1352.3 |
| 1737072000000 | 1351.1099 |
| 1737331200000 | 1342.69 |
| 1737417600000 | 1343.65 |
| 1737504000000 | 1340.19 |
| 1737590400000 | 1341.71 |
| 1737676800000 | 1332.73 |
| 1737936000000 | 1357.77 |
| 1738022400000 | 1357.92 |
| 1738108800000 | 1359.64 |
| 1738195200000 | 1366.77 |
| 1738281600000 | 1360.98 |
| 1738540800000 | 1363.53 |
| 1738627200000 | 1362.9 |
| 1738713600000 | 1366 |
| 1738800000000 | 1380.54 |
| 1738886400000 | 1382.21 |
| 1739145600000 | 1381.8599 |
| 1739232000000 | 1379.24 |
| 1739318400000 | 1376.1199 |
| 1739404800000 | 1382.88 |
| 1739491200000 | 1367.9 |
| 1739750400000 | 1374.94 |
| 1739836800000 | 1384.67 |
| 1739923200000 | 1383.44 |
| 1740009600000 | 1377.32 |
| 1740096000000 | 1377.88 |
| 1740355200000 | 1391.63 |
| 1740441600000 | 1402.29 |
| 1740528000000 | 1406.94 |
| 1740614400000 | 1430.39 |
| 1740700800000 | 1440.5 |
| 1740960000000 | 1447.23 |
| 1741046400000 | 1425.15 |
| 1741132800000 | 1411.79 |
| 1741219200000 | 1407.34 |
| 1741305600000 | 1398.67 |
| 1741564800000 | 1394.24 |
| 1741651200000 | 1375.52 |
| 1741737600000 | 1380.44 |
| 1741824000000 | 1390.33 |
| 1741910400000 | 1404.69 |
| 1742169600000 | 1417.73 |
| 1742256000000 | 1417.27 |
| 1742342400000 | 1420.98 |
| 1742428800000 | 1424.82 |
| 1742515200000 | 1419.45 |
| 1742774400000 | 1430.52 |
| 1742860800000 | 1437.44 |
| 1742947200000 | 1443.8699 |
| 1743033600000 | 1451.02 |
| 1743120000000 | 1442.22 |
| 1743379200000 | 1442.01 |
| 1743465600000 | 1451.82 |
| 1743552000000 | 1448.6 |
| 1743638400000 | 1409.18 |
| 1743724800000 | 1326.68 |
| 1743984000000 | 1270.92 |
| 1744070400000 | 1300.66 |
| 1744156800000 | 1304.89 |
| 1744243200000 | 1315.23 |
| 1744329600000 | 1306.04 |
| 1744588800000 | 1330.97 |
| 1744675200000 | 1339.63 |
| 1744761600000 | 1335.13 |
| 1744848000000 | 1337.69 |
| 1745280000000 | 1339.04 |
| 1745366400000 | 1356.6099 |
| 1745452800000 | 1356.98 |
| 1745539200000 | 1348.88 |
| 1745798400000 | 1357.7 |
| 1745884800000 | 1365.73 |
| 1745971200000 | 1379.41 |
| 1746057600000 | 1377.01 |
| 1746144000000 | 1391.35 |
| 1746403200000 | 1399.3 |
| 1746489600000 | 1404.73 |
| 1746576000000 | 1408.96 |
| 1746662400000 | 1409.89 |
| 1746748800000 | 1415.42 |
| 1747008000000 | 1422.43 |
| 1747094400000 | 1410.19 |
| 1747180800000 | 1406.15 |
| 1747267200000 | 1424.1099 |
| 1747353600000 | 1437.64 |
| 1747612800000 | 1432.73 |
| 1747699200000 | 1428.17 |
| 1747785600000 | 1411.91 |
| 1747872000000 | 1411.26 |
| 1747958400000 | 1403.99 |
| 1748217600000 | 1405.82 |
| 1748304000000 | 1420.84 |
| 1748390400000 | 1413.79 |
| 1748476800000 | 1421.17 |
| 1748563200000 | 1431.09 |
| 1748822400000 | 1434.58 |
| 1748908800000 | 1433.8 |
| 1748995200000 | 1425.21 |
| 1749081600000 | 1418.8 |
| 1749168000000 | 1430.65 |
| 1749427200000 | 1413.47 |
| 1749513600000 | 1397.68 |
| 1749600000000 | 1386.79 |
| 1749686400000 | 1383.69 |
| 1749772800000 | 1376.05 |
| 1750032000000 | 1377.66 |
| 1750118400000 | 1373.28 |
| 1750204800000 | 1372.21 |
| 1750291200000 | 1370.42 |
| 1750377600000 | 1375.68 |
| 1750636800000 | 1379.3699 |
| 1750723200000 | 1379.91 |
| 1750809600000 | 1366.68 |
| 1750896000000 | 1367.27 |
| 1750982400000 | 1371.84 |
| 1751241600000 | 1377.67 |
| STOXX Global 1800 Insurance | STOXX Global 1800 | |
|---|---|---|
| 2018 | -5.1189107698283 | -4.5350910335097 |
| 2019 | 26.918072032674 | 30.52915109881 |
| 2020 | -9.5290335110115 | 6.7968944433825 |
| 2021 | 26.323744398016 | 30.034557547534 |
| 2022 | 11.593070918776 | -13.050272471624 |
| 2023 | 7.1614165542761 | 19.392561692271 |
| 2024 | 30.663918405035 | 26.473984966447 |
| 2025 | 7.3687393029421 | -5.8811880210847 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price USD | CH0111518822 | SXW1INS | SXW1INS INDEX | .SXW1INS |
| Net Return EUR | CH0111518830 | SXW1INSR | SXW1INSR INDEX | .SXW1INSR |
| Price EUR | CH0111518814 | SXW1INSE | SXW1INSE INDEX | .SXW1INSE |
| Net Return USD | CH0111518848 | SXW1INSV | SXW1INSV INDEX | .SXW1INSV |
| Gross Return EUR | CH0258404612 | SXW1INGR | .SXW1INGR | |
| Gross Return USD | CH0258404810 | SXW1INGV | .SXW1INGV |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Progressive Corp. | Insurance | USA | 6.249% |
| ALLIANZ | Insurance | Germany | 6.231% |
| CHUBB | Insurance | USA | 4.324% |
| Marsh & McLennan Cos. | Insurance | USA | 4.303% |
| ZURICH INSURANCE GROUP | Insurance | Switzerland | 4.073% |
| AIA GROUP | Insurance | Hong Kong | 3.831% |
| AXA | Insurance | France | 3.661% |
| MUENCHENER RUECK | Insurance | Germany | 3.373% |
| ARTHUR J GALLAGHER | Insurance | USA | 3.275% |
| Tokio Marine Holdings Inc. | Insurance | Japan | 3.268% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 30, 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.