Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Global 1800 ex Europe Construction & Materials
- 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
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 30 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 3010
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global 1800 ex Europe Construction & Materials | 721.6 | 698.0 | 17.5 | 9.1 | 99.8 | 2.0 | 14.3 | 0.3 | 5.6 |
| STOXX Global 1800 ex Europe | 73,754.1 | 69,795.1 | 58.1 | 17.8 | 4,940.8 | 0.5 | 7.1 | 0.0 | 2.7 |
Supersector weighting (top 10)
| Construction and Materials | 100.0 |
|---|
Country weighting
| USA | 76.2 |
|---|---|
| Japan | 17.6 |
| Canada | 3.3 |
| Australia | 2.6 |
| New Zealand | 0.3 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global 1800 ex Europe Construction & Materials | 1.7 | 18.1 | 14.1 | 92.6 | 94.7 | N/A | N/A | 14.3 | 24.7 | 14.4 |
| STOXX Global 1800 ex Europe | 1.9 | 18.0 | 21.3 | 79.9 | 105.4 | N/A | N/A | 21.6 | 21.9 | 15.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 ex Europe Construction & Materials | N/A | N/A | 19.4 | 17.9 | 18.0 | N/A | N/A | 0.5 | 1.1 | 0.7 |
| STOXX Global 1800 ex Europe | N/A | N/A | 16.6 | 14.2 | 15.3 | N/A | N/A | 0.9 | 1.2 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 ex Europe Construction & Materials | 0.7 | 0.8 | 0.8 | 0.8 | 0.8 | 12.2 | 11.7 | 11.3 | 11.0 | 11.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 ex Europe Construction & Materials | 0.9 | 0.9 | 1.0 | 1.0 | 0.9 | -0.2 | 0.0 | -0.6 | 0.2 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
SUPERSECTOR INDICES
STOXX Global 1800 ex Europe Construction & Materials
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 ex Europe Construction & Materials | 33.3 | 24.0 | 31.8 | 24.0 | 4.0 | 1.0 | 1.8 | 27.2 |
| STOXX Global 1800 ex Europe | 29.1 | 23.9 | 26.9 | 23.6 | 4.3 | 1.2 | 3.0 | 2.8 |
Performance and annual returns
| STOXX Global 1800 ex Europe Construction & Materials | |
|---|---|
| 694137600000 | 100 |
| 694224000000 | 100 |
| 694310400000 | 99.89 |
| 694396800000 | 100.06 |
| 694656000000 | 104 |
| 694742400000 | 102.62 |
| 694828800000 | 99.79 |
| 694915200000 | 99.15 |
| 695001600000 | 96.16 |
| 695260800000 | 94.64 |
| 695347200000 | 95.01 |
| 695433600000 | 94.1 |
| 695520000000 | 93.97 |
| 695606400000 | 95.59 |
| 695865600000 | 94.53 |
| 695952000000 | 94.71 |
| 696038400000 | 96.8 |
| 696124800000 | 96.56 |
| 696211200000 | 95.37 |
| 696470400000 | 93.91 |
| 696556800000 | 94.28 |
| 696643200000 | 94.27 |
| 696729600000 | 95.05 |
| 696816000000 | 96.57 |
| 697075200000 | 96.66 |
| 697161600000 | 96.74 |
| 697248000000 | 97.4 |
| 697334400000 | 97.94 |
| 697420800000 | 97.71 |
| 697680000000 | 96.16 |
| 697766400000 | 95.75 |
| 697852800000 | 94.9 |
| 697939200000 | 94.19 |
| 698025600000 | 92.96 |
| 698284800000 | 93.46 |
| 698371200000 | 92.59 |
| 698457600000 | 91.51 |
| 698544000000 | 91.58 |
| 698630400000 | 92.48 |
| 698889600000 | 91.33 |
| 698976000000 | 90.99 |
| 699062400000 | 92.3 |
| 699148800000 | 92.08 |
| 699235200000 | 91.93 |
| 699494400000 | 91.93 |
| 699580800000 | 90.41 |
| 699667200000 | 89.76 |
| 699753600000 | 88.71 |
| 699840000000 | 89.83 |
| 700099200000 | 88.99 |
| 700185600000 | 87.84 |
| 700272000000 | 86.91 |
| 700358400000 | 86.28 |
| 700444800000 | 86.55 |
| 700704000000 | 85.12 |
| 700790400000 | 85.14 |
| 700876800000 | 84.13 |
| 700963200000 | 85.76 |
| 701049600000 | 85.92 |
| 701308800000 | 86.66 |
| 701395200000 | 86.07 |
| 701481600000 | 87.13 |
| 701568000000 | 86.4 |
| 701654400000 | 86.1 |
| 701913600000 | 86.53 |
| 702000000000 | 85.68 |
| 702086400000 | 81.88 |
| 702172800000 | 80.95 |
| 702259200000 | 80.93 |
| 702518400000 | 82.01 |
| 702604800000 | 80.06 |
| 702691200000 | 77.44 |
| 702777600000 | 76.01 |
| 702864000000 | 80.97 |
| 703123200000 | 79.39 |
| 703209600000 | 80.25 |
| 703296000000 | 82.03 |
| 703382400000 | 82.08 |
| 703468800000 | 80.92 |
| 703728000000 | 79.51 |
| 703814400000 | 78.52 |
| 703900800000 | 78.54 |
| 703987200000 | 79.27 |
| 704073600000 | 79.72 |
| 704332800000 | 80.67 |
| 704419200000 | 80.94 |
| 704505600000 | 80.85 |
| 704592000000 | 80.66 |
| 704678400000 | 81.25 |
| 704937600000 | 81.61 |
| 705024000000 | 81.15 |
| 705110400000 | 83.54 |
| 705196800000 | 84.69 |
| 705283200000 | 84.3 |
| 705542400000 | 85.36 |
| 705628800000 | 86.7 |
| 705715200000 | 88.26 |
| 705801600000 | 88.01 |
| 705888000000 | 85.88 |
| 706147200000 | 87.2 |
| 706233600000 | 88.43 |
| 706320000000 | 87.76 |
| 706406400000 | 86.54 |
| 706492800000 | 86.17 |
| 706752000000 | 86.53 |
| 706838400000 | 85.46 |
| 706924800000 | 84.23 |
| 707011200000 | 84.72 |
| 707097600000 | 86.75 |
| 707356800000 | 86.22 |
| 707443200000 | 86.16 |
| 707529600000 | 86.2 |
| 707616000000 | 85.57 |
| 707702400000 | 85.57 |
| 707961600000 | 85.23 |
| 708048000000 | 85.19 |
| 708134400000 | 84.69 |
| 708220800000 | 85.17 |
| 708307200000 | 84.52 |
| 708566400000 | 83.24 |
| 708652800000 | 83.34 |
| 708739200000 | 81.11 |
| 708825600000 | 80.38 |
| 708912000000 | 81.16 |
| 709171200000 | 79.51 |
| 709257600000 | 79.82 |
| 709344000000 | 79.21 |
| 709430400000 | 80.31 |
| 709516800000 | 78.6 |
| 709776000000 | 78.51 |
| 709862400000 | 78.35 |
| 709948800000 | 79.82 |
| 710035200000 | 81.87 |
| 710121600000 | 81.44 |
| 710380800000 | 81.52 |
| 710467200000 | 79.87 |
| 710553600000 | 79.11 |
| 710640000000 | 79.09 |
| 710726400000 | 79.13 |
| 710985600000 | 80.48 |
| 711072000000 | 79.96 |
| 711158400000 | 80.03 |
| 711244800000 | 79.1 |
| 711331200000 | 78.38 |
| 711590400000 | 75.58 |
| 711676800000 | 75.82 |
| 711763200000 | 74.02 |
| 711849600000 | 75.27 |
| 711936000000 | 72.97 |
| 712195200000 | 72.61 |
| 712281600000 | 71.82 |
| 712368000000 | 69.71 |
| 712454400000 | 70.72 |
| 712540800000 | 72.24 |
| 712800000000 | 72.13 |
| 712886400000 | 71.64 |
| 712972800000 | 71.76 |
| 713059200000 | 71.38 |
| 713145600000 | 69.65 |
| 713404800000 | 67.78 |
| 713491200000 | 66.23 |
| 713577600000 | 65.34 |
| 713664000000 | 65.51 |
| 713750400000 | 65.95 |
| 714009600000 | 66.95 |
| 714096000000 | 65.64 |
| 714182400000 | 66.33 |
| 714268800000 | 68.94 |
| 714355200000 | 73.88 |
| 714614400000 | 76.3 |
| 714700800000 | 76.01 |
| 714787200000 | 76.28 |
| 714873600000 | 80.27 |
| 714960000000 | 83.47 |
| 715219200000 | 84.64 |
| 715305600000 | 83.37 |
| 715392000000 | 81.66 |
| 715478400000 | 83.72 |
| 715564800000 | 83.62 |
| 715824000000 | 83.22 |
| 715910400000 | 82.07 |
| 715996800000 | 82.89 |
| 716083200000 | 82.93 |
| 716169600000 | 80.88 |
| 716428800000 | 82.19 |
| 716515200000 | 82.11 |
| 716601600000 | 80.43 |
| 716688000000 | 80.98 |
| 716774400000 | 81 |
| 717033600000 | 81.85 |
| 717120000000 | 83.2 |
| 717206400000 | 83.66 |
| 717292800000 | 84.28 |
| 717379200000 | 83.54 |
| 717638400000 | 83.55 |
| 717724800000 | 83.09 |
| 717811200000 | 81.52 |
| 717897600000 | 81.18 |
| 717984000000 | 81.47 |
| 718243200000 | 80.63 |
| 718329600000 | 81.2 |
| 718416000000 | 80.66 |
| 718502400000 | 80.63 |
| 718588800000 | 79.96 |
| 718848000000 | 80.43 |
| 718934400000 | 81.54 |
| 719020800000 | 81.44 |
| 719107200000 | 82.23 |
| 719193600000 | 82.05 |
| 719452800000 | 80.55 |
| 719539200000 | 79.63 |
| 719625600000 | 80.33 |
| 719712000000 | 80.86 |
| 719798400000 | 80.33 |
| 720057600000 | 79.74 |
| 720144000000 | 80.02 |
| 720230400000 | 79.22 |
| 720316800000 | 78.73 |
| 720403200000 | 77.74 |
| 720662400000 | 77.31 |
| 720748800000 | 77.89 |
| 720835200000 | 78.44 |
| 720921600000 | 78.56 |
| 721008000000 | 77.31 |
| 721267200000 | 75.57 |
| 721353600000 | 75.21 |
| 721440000000 | 74.68 |
| 721526400000 | 74.58 |
| 721612800000 | 74.27 |
| 721872000000 | 73.42 |
| 721958400000 | 73.21 |
| 722044800000 | 76.12 |
| 722131200000 | 76.45 |
| 722217600000 | 76.35 |
| 722476800000 | 76.82 |
| 722563200000 | 77.49 |
| 722649600000 | 78.32 |
| 722736000000 | 78.92 |
| 722822400000 | 78.85 |
| 723081600000 | 79.66 |
| 723168000000 | 78.61 |
| 723254400000 | 78.45 |
| 723340800000 | 77.88 |
| 723427200000 | 77.61 |
| 723686400000 | 78.06 |
| 723772800000 | 78.52 |
| 723859200000 | 79 |
| 723945600000 | 79.65 |
| 724032000000 | 78.73 |
| 724291200000 | 78.75 |
| 724377600000 | 78.78 |
| 724464000000 | 78.85 |
| 724550400000 | 78.97 |
| 724636800000 | 79.8 |
| 724896000000 | 79.58 |
| 724982400000 | 79.29 |
| 725068800000 | 79.35 |
| 725155200000 | 79.07 |
| 725241600000 | 78.95 |
| 725500800000 | 77.67 |
| 725587200000 | 78.04 |
| 725673600000 | 77.33 |
| 725760000000 | 77.22 |
| 725846400000 | 77.22 |
| 726105600000 | 77.27 |
| 726192000000 | 76.75 |
| 726278400000 | 76.14 |
| 726364800000 | 75.91 |
| 726451200000 | 75.45 |
| 726710400000 | 75.49 |
| 726796800000 | 75.54 |
| 726883200000 | 75 |
| 726969600000 | 74.75 |
| 727056000000 | 74.77 |
| 727315200000 | 74.96 |
| 727401600000 | 75.53 |
| 727488000000 | 74.98 |
| 727574400000 | 74.74 |
| 727660800000 | 74.11 |
| 727920000000 | 74.39 |
| 728006400000 | 74.89 |
| 728092800000 | 74.75 |
| 728179200000 | 76.26 |
| 728265600000 | 76.21 |
| 728524800000 | 76.19 |
| 728611200000 | 76.47 |
| 728697600000 | 76.8 |
| 728784000000 | 76.65 |
| 728870400000 | 77.11 |
| 729129600000 | 77.45 |
| 729216000000 | 77.99 |
| 729302400000 | 77.87 |
| 729388800000 | 78.18 |
| 729475200000 | 77.88 |
| 729734400000 | 78.27 |
| 729820800000 | 78.44 |
| 729907200000 | 78.77 |
| 729993600000 | 79.12 |
| 730080000000 | 79.61 |
| 730339200000 | 80.63 |
| 730425600000 | 80.04 |
| 730512000000 | 79.65 |
| 730598400000 | 79.93 |
| 730684800000 | 79.64 |
| 730944000000 | 79.09 |
| 731030400000 | 79.74 |
| 731116800000 | 80.22 |
| 731203200000 | 79.99 |
| 731289600000 | 79.47 |
| 731548800000 | 82.55 |
| 731635200000 | 82.81 |
| 731721600000 | 82.65 |
| 731808000000 | 83 |
| 731894400000 | 82.81 |
| 732153600000 | 82.2 |
| 732240000000 | 82.58 |
| 732326400000 | 82.89 |
| 732412800000 | 86.04 |
| 732499200000 | 85.8 |
| 732758400000 | 86.34 |
| 732844800000 | 85.36 |
| 732931200000 | 83.99 |
| 733017600000 | 84.84 |
| 733104000000 | 86.53 |
| 733363200000 | 88.37 |
| 733449600000 | 88.69 |
| 733536000000 | 88.26 |
| 733622400000 | 90.45 |
| 733708800000 | 91.91 |
| 733968000000 | 97.11 |
| 734054400000 | 95.16 |
| 734140800000 | 96.05 |
| 734227200000 | 96.31 |
| 734313600000 | 96.17 |
| 734572800000 | 96.34 |
| 734659200000 | 98.86 |
| 734745600000 | 98.04 |
| 734832000000 | 97.98 |
| 734918400000 | 97.41 |
| 735177600000 | 97.86 |
| 735264000000 | 97.29 |
| 735350400000 | 96.3 |
| 735436800000 | 96.28 |
| 735523200000 | 95.91 |
| 735782400000 | 95.37 |
| 735868800000 | 96.01 |
| 735955200000 | 97.03 |
| 736041600000 | 97.84 |
| 736128000000 | 98.51 |
| 736387200000 | 98.59 |
| 736473600000 | 98.94 |
| 736560000000 | 98.89 |
| 736646400000 | 99.48 |
| 736732800000 | 100.43 |
| 736992000000 | 100.25 |
| 737078400000 | 100.58 |
| 737164800000 | 99.28 |
| 737251200000 | 98.97 |
| 737337600000 | 99.16 |
| 737596800000 | 99.32 |
| 737683200000 | 97.58 |
| 737769600000 | 98.5 |
| 737856000000 | 98.25 |
| 737942400000 | 99.53 |
| 738201600000 | 98.51 |
| 738288000000 | 99.44 |
| 738374400000 | 100.44 |
| 738460800000 | 101.31 |
| 738547200000 | 101.25 |
| 738806400000 | 100.45 |
| 738892800000 | 100.21 |
| 738979200000 | 100.24 |
| 739065600000 | 101.02 |
| 739152000000 | 100.3 |
| 739411200000 | 100.35 |
| 739497600000 | 100.05 |
| 739584000000 | 100.07 |
| 739670400000 | 99.92 |
| 739756800000 | 99.76 |
| 740016000000 | 99.87 |
| 740102400000 | 98.09 |
| 740188800000 | 96.76 |
| 740275200000 | 95.89 |
| 740361600000 | 93.22 |
| 740620800000 | 90.46 |
| 740707200000 | 92.67 |
| 740793600000 | 92.98 |
| 740880000000 | 93.79 |
| 740966400000 | 95.38 |
| 741225600000 | 96.47 |
| 741312000000 | 94.18 |
| 741398400000 | 93.64 |
| 741484800000 | 94.52 |
| 741571200000 | 92.78 |
| 741830400000 | 92.48 |
| 741916800000 | 92.74 |
| 742003200000 | 93.03 |
| 742089600000 | 92.58 |
| 742176000000 | 92.24 |
| 742435200000 | 92.39 |
| 742521600000 | 93.57 |
| 742608000000 | 94.05 |
| 742694400000 | 93.84 |
| 742780800000 | 94.71 |
| 743040000000 | 93.58 |
| 743126400000 | 93.34 |
| 743212800000 | 93.21 |
| 743299200000 | 94.27 |
| 743385600000 | 92.24 |
| 743644800000 | 93.38 |
| 743731200000 | 94.47 |
| 743817600000 | 94.22 |
| 743904000000 | 96.27 |
| 743990400000 | 97.33 |
| 744249600000 | 97.03 |
| 744336000000 | 96.8 |
| 744422400000 | 96.9 |
| 744508800000 | 97.5 |
| 744595200000 | 97.55 |
| 744854400000 | 97.36 |
| 744940800000 | 97.79 |
| 745027200000 | 100.04 |
| 745113600000 | 101.04 |
| 745200000000 | 101.88 |
| 745459200000 | 102.36 |
| 745545600000 | 102.59 |
| 745632000000 | 102.22 |
| 745718400000 | 98.06 |
| 745804800000 | 99.19 |
| 746064000000 | 99.44 |
| 746150400000 | 99.08 |
| 746236800000 | 98.74 |
| 746323200000 | 99.62 |
| 746409600000 | 100.89 |
| 746668800000 | 101.29 |
| 746755200000 | 101.58 |
| 746841600000 | 100.95 |
| 746928000000 | 100.17 |
| 747014400000 | 101.11 |
| 747273600000 | 101.5 |
| 747360000000 | 101.27 |
| 747446400000 | 99.84 |
| 747532800000 | 100.12 |
| 747619200000 | 99.99 |
| 747878400000 | 101.17 |
| 747964800000 | 101.09 |
| 748051200000 | 101.08 |
| 748137600000 | 101.43 |
| 748224000000 | 100.63 |
| 748483200000 | 100.22 |
| 748569600000 | 99.72 |
| 748656000000 | 98.9 |
| 748742400000 | 99.09 |
| 748828800000 | 99.38 |
| 749088000000 | 99.34 |
| 749174400000 | 100.1 |
| 749260800000 | 99.78 |
| 749347200000 | 99.34 |
| 749433600000 | 99.83 |
| 749692800000 | 99.96 |
| 749779200000 | 99.53 |
| 749865600000 | 100.42 |
| 749952000000 | 100.43 |
| 750038400000 | 100.34 |
| 750297600000 | 100.09 |
| 750384000000 | 100.34 |
| 750470400000 | 99.99 |
| 750556800000 | 99.14 |
| 750643200000 | 100.38 |
| 750902400000 | 99.74 |
| 750988800000 | 99.67 |
| 751075200000 | 99.75 |
| 751161600000 | 98.88 |
| 751248000000 | 99.53 |
| 751507200000 | 99.06 |
| 751593600000 | 98.65 |
| 751680000000 | 98.24 |
| 751766400000 | 97.68 |
| 751852800000 | 98.95 |
| 752112000000 | 98.92 |
| 752198400000 | 99.48 |
| 752284800000 | 99.5 |
| 752371200000 | 97.78 |
| 752457600000 | 96.39 |
| 752716800000 | 96.74 |
| 752803200000 | 95.32 |
| 752889600000 | 96.31 |
| 752976000000 | 97.6 |
| 753062400000 | 99.33 |
| 753321600000 | 96.98 |
| 753408000000 | 97.96 |
| 753494400000 | 96.8 |
| 753580800000 | 96.68 |
| 753667200000 | 95.05 |
| 753926400000 | 93.01 |
| 754012800000 | 92.5 |
| 754099200000 | 92.11 |
| 754185600000 | 92.58 |
| 754272000000 | 90.97 |
| 754531200000 | 88.31 |
| 754617600000 | 88.77 |
| 754704000000 | 92.4 |
| 754790400000 | 93.13 |
| 754876800000 | 92.79 |
| 755136000000 | 91.18 |
| 755222400000 | 91.8 |
| 755308800000 | 90.31 |
| 755395200000 | 92.35 |
| 755481600000 | 92.42 |
| 755740800000 | 92.61 |
| 755827200000 | 91.46 |
| 755913600000 | 91.19 |
| 756000000000 | 92.67 |
| 756086400000 | 93.58 |
| 756345600000 | 91.62 |
| 756432000000 | 90.95 |
| 756518400000 | 91.85 |
| 756604800000 | 91.75 |
| 756691200000 | 90.8 |
| 756950400000 | 89.4 |
| 757036800000 | 90.33 |
| 757123200000 | 90.19 |
| 757209600000 | 91.37 |
| 757296000000 | 91.4 |
| 757555200000 | 91.03 |
| 757641600000 | 90.94 |
| 757728000000 | 91.5 |
| 757814400000 | 91.47 |
| 757900800000 | 92.37 |
| 758160000000 | 93.97 |
| 758246400000 | 94.73 |
| 758332800000 | 95.5 |
| 758419200000 | 94.5 |
| 758505600000 | 96.21 |
| 758764800000 | 95.5 |
| 758851200000 | 94.79 |
| 758937600000 | 96.45 |
| 759024000000 | 96.82 |
| 759110400000 | 98.34 |
| 759369600000 | 94.84 |
| 759456000000 | 95.95 |
| 759542400000 | 98.34 |
| 759628800000 | 98.98 |
| 759715200000 | 97.81 |
| 759974400000 | 104.71 |
| 760060800000 | 106.28 |
| 760147200000 | 105.94 |
| 760233600000 | 104.57 |
| 760320000000 | 103.34 |
| 760579200000 | 102.53 |
| 760665600000 | 103.01 |
| 760752000000 | 102.14 |
| 760838400000 | 102.47 |
| 760924800000 | 103.43 |
| 761184000000 | 105.07 |
| 761270400000 | 102.66 |
| 761356800000 | 103.17 |
| 761443200000 | 102.31 |
| 761529600000 | 101.62 |
| 761788800000 | 100.74 |
| 761875200000 | 102.02 |
| 761961600000 | 102.08 |
| 762048000000 | 103.41 |
| 762134400000 | 103.15 |
| 762393600000 | 104.06 |
| 762480000000 | 104.82 |
| 762566400000 | 103.86 |
| 762652800000 | 103.43 |
| 762739200000 | 103.12 |
| 762998400000 | 102.7 |
| 763084800000 | 103.47 |
| 763171200000 | 102.46 |
| 763257600000 | 103.17 |
| 763344000000 | 103.43 |
| 763603200000 | 103.52 |
| 763689600000 | 102.98 |
| 763776000000 | 103.08 |
| 763862400000 | 102.71 |
| 763948800000 | 101.85 |
| 764208000000 | 101.7 |
| 764294400000 | 101.72 |
| 764380800000 | 101.25 |
| 764467200000 | 102.42 |
| 764553600000 | 101.04 |
| 764812800000 | 102.68 |
| 764899200000 | 102.31 |
| 764985600000 | 101.84 |
| 765072000000 | 100.94 |
| 765158400000 | 100.43 |
| 765417600000 | 100.26 |
| 765504000000 | 101.04 |
| 765590400000 | 101.31 |
| 765676800000 | 101.4 |
| 765763200000 | 101.01 |
| 766022400000 | 102.07 |
| 766108800000 | 101.11 |
| 766195200000 | 102.43 |
| 766281600000 | 101.99 |
| 766368000000 | 103.26 |
| 766627200000 | 104.01 |
| 766713600000 | 103.05 |
| 766800000000 | 101.88 |
| 766886400000 | 100.95 |
| 766972800000 | 101.92 |
| 767232000000 | 101.6 |
| 767318400000 | 101.68 |
| 767404800000 | 102.07 |
| 767491200000 | 103.69 |
| 767577600000 | 103.35 |
| 767836800000 | 102.54 |
| 767923200000 | 102.87 |
| 768009600000 | 101.82 |
| 768096000000 | 100.9 |
| 768182400000 | 102.07 |
| 768441600000 | 101.29 |
| 768528000000 | 100.62 |
| 768614400000 | 101.4 |
| 768700800000 | 101.62 |
| 768787200000 | 101.46 |
| 769046400000 | 101.43 |
| 769132800000 | 101.26 |
| 769219200000 | 102.13 |
| 769305600000 | 101.7 |
| 769392000000 | 102.59 |
| 769651200000 | 102.83 |
| 769737600000 | 102.55 |
| 769824000000 | 102.39 |
| 769910400000 | 101.28 |
| 769996800000 | 102.34 |
| 770256000000 | 102.2 |
| 770342400000 | 102.24 |
| 770428800000 | 103.68 |
| 770515200000 | 103.78 |
| 770601600000 | 102.97 |
| 770860800000 | 102.31 |
| 770947200000 | 103.36 |
| 771033600000 | 103.7 |
| 771120000000 | 103.4 |
| 771206400000 | 103.75 |
| 771465600000 | 104.95 |
| 771552000000 | 104.82 |
| 771638400000 | 104.95 |
| 771724800000 | 104.94 |
| 771811200000 | 105.42 |
| 772070400000 | 104.44 |
| 772156800000 | 104.5 |
| 772243200000 | 103.96 |
| 772329600000 | 104.88 |
| 772416000000 | 104.69 |
| 772675200000 | 103.51 |
| 772761600000 | 104.46 |
| 772848000000 | 105.36 |
| 772934400000 | 106.06 |
| 773020800000 | 105.67 |
| 773280000000 | 105.58 |
| 773366400000 | 105.95 |
| 773452800000 | 104.89 |
| 773539200000 | 105.01 |
| 773625600000 | 105.3 |
| 773884800000 | 105.34 |
| 773971200000 | 105.5 |
| 774057600000 | 105.49 |
| 774144000000 | 106.07 |
| 774230400000 | 107.47 |
| 774489600000 | 107.07 |
| 774576000000 | 106.21 |
| 774662400000 | 106.54 |
| 774748800000 | 105.52 |
| 774835200000 | 105.25 |
| 775094400000 | 104.84 |
| 775180800000 | 105.2 |
| 775267200000 | 104.85 |
| 775353600000 | 103.68 |
| 775440000000 | 104.52 |
| 775699200000 | 104.92 |
| 775785600000 | 105.27 |
| 775872000000 | 105.45 |
| 775958400000 | 105.17 |
| 776044800000 | 104.76 |
| 776304000000 | 104.02 |
| 776390400000 | 103.88 |
| 776476800000 | 104.99 |
| 776563200000 | 104 |
| 776649600000 | 105.03 |
| 776908800000 | 105.24 |
| 776995200000 | 105.39 |
| 777081600000 | 105.91 |
| 777168000000 | 107.8 |
| 777254400000 | 106.81 |
| 777513600000 | 107.21 |
| 777600000000 | 106.96 |
| 777686400000 | 106.66 |
| 777772800000 | 106.11 |
| 777859200000 | 105.99 |
| 778118400000 | 106.93 |
| 778204800000 | 106.98 |
| 778291200000 | 107.06 |
| 778377600000 | 108.18 |
| 778464000000 | 109.16 |
| 778723200000 | 107.94 |
| 778809600000 | 108.18 |
| 778896000000 | 106.05 |
| 778982400000 | 105.81 |
| 779068800000 | 106.07 |
| 779328000000 | 105.57 |
| 779414400000 | 105.83 |
| 779500800000 | 104.86 |
| 779587200000 | 104.78 |
| 779673600000 | 104.59 |
| 779932800000 | 104.55 |
| 780019200000 | 106.07 |
| 780105600000 | 105.54 |
| 780192000000 | 104.91 |
| 780278400000 | 105.1 |
| 780537600000 | 103.95 |
| 780624000000 | 103.81 |
| 780710400000 | 103.52 |
| 780796800000 | 103.76 |
| 780883200000 | 103.28 |
| 781142400000 | 103.02 |
| 781228800000 | 102.29 |
| 781315200000 | 102.16 |
| 781401600000 | 101.58 |
| 781488000000 | 100.78 |
| 781747200000 | 101.08 |
| 781833600000 | 101.72 |
| 781920000000 | 102.83 |
| 782006400000 | 103.87 |
| 782092800000 | 104.19 |
| 782352000000 | 104.24 |
| 782438400000 | 103.8 |
| 782524800000 | 103.72 |
| 782611200000 | 103.96 |
| 782697600000 | 103.39 |
| 782956800000 | 103.19 |
| 783043200000 | 102.71 |
| 783129600000 | 102.32 |
| 783216000000 | 102.26 |
| 783302400000 | 102.27 |
| 783561600000 | 103.34 |
| 783648000000 | 103.01 |
| 783734400000 | 101.17 |
| 783820800000 | 101.09 |
| 783907200000 | 101.59 |
| 784166400000 | 101.08 |
| 784252800000 | 101.03 |
| 784339200000 | 99.95 |
| 784425600000 | 99.4 |
| 784512000000 | 98.93 |
| 784771200000 | 98.67 |
| 784857600000 | 99.15 |
| 784944000000 | 99.42 |
| 785030400000 | 99.52 |
| 785116800000 | 99.42 |
| 785376000000 | 98.73 |
| 785462400000 | 97.58 |
| 785548800000 | 97.11 |
| 785635200000 | 96.42 |
| 785721600000 | 96.2 |
| 785980800000 | 96.66 |
| 786067200000 | 96.53 |
| 786153600000 | 97.18 |
| 786240000000 | 96.13 |
| 786326400000 | 94.64 |
| 786585600000 | 95.65 |
| 786672000000 | 96.18 |
| 786758400000 | 95.58 |
| 786844800000 | 94.69 |
| 786931200000 | 94.43 |
| 787190400000 | 94.47 |
| 787276800000 | 93.96 |
| 787363200000 | 94.06 |
| 787449600000 | 94.79 |
| 787536000000 | 94.96 |
| 787795200000 | 95.27 |
| 787881600000 | 95.65 |
| 787968000000 | 95 |
| 788054400000 | 96.45 |
| 788140800000 | 96.62 |
| 788400000000 | 97.46 |
| 788486400000 | 97.5 |
| 788572800000 | 97.9 |
| 788659200000 | 97.35 |
| 788745600000 | 97.65 |
| 789004800000 | 97.27 |
| 789091200000 | 96.83 |
| 789177600000 | 96.11 |
| 789264000000 | 96.4 |
| 789350400000 | 95.29 |
| 789609600000 | 95.88 |
| 789696000000 | 96.07 |
| 789782400000 | 96.03 |
| 789868800000 | 96.48 |
| 789955200000 | 96.29 |
| 790214400000 | 96.81 |
| 790300800000 | 97.31 |
| 790387200000 | 98.73 |
| 790473600000 | 99.04 |
| 790560000000 | 98.27 |
| 790819200000 | 95.59 |
| 790905600000 | 97.58 |
| 790992000000 | 100.39 |
| 791078400000 | 100.35 |
| 791164800000 | 100.52 |
| 791424000000 | 105.95 |
| 791510400000 | 104.45 |
| 791596800000 | 104.1 |
| 791683200000 | 102.17 |
| 791769600000 | 101.14 |
| 792028800000 | 103.06 |
| 792115200000 | 102.09 |
| 792201600000 | 101.79 |
| 792288000000 | 101.04 |
| 792374400000 | 101.76 |
| 792633600000 | 102.08 |
| 792720000000 | 100.84 |
| 792806400000 | 100.62 |
| 792892800000 | 100.82 |
| 792979200000 | 101.02 |
| 793238400000 | 100.43 |
| 793324800000 | 100.68 |
| 793411200000 | 100.67 |
| 793497600000 | 100.69 |
| 793584000000 | 99.47 |
| 793843200000 | 96.9 |
| 793929600000 | 98.18 |
| 794016000000 | 96.92 |
| 794102400000 | 98.75 |
| 794188800000 | 99.7 |
| 794448000000 | 100.59 |
| 794534400000 | 102.57 |
| 794620800000 | 100.84 |
| 794707200000 | 102.36 |
| 794793600000 | 100.81 |
| 795052800000 | 101.49 |
| 795139200000 | 100.44 |
| 795225600000 | 102.87 |
| 795312000000 | 100.57 |
| 795398400000 | 100.91 |
| 795657600000 | 99.93 |
| 795744000000 | 99.93 |
| 795830400000 | 98.5 |
| 795916800000 | 98.36 |
| 796003200000 | 97.46 |
| 796262400000 | 98.63 |
| 796348800000 | 102.07 |
| 796435200000 | 102.61 |
| 796521600000 | 101.12 |
| 796608000000 | 103.14 |
| 796867200000 | 99.93 |
| 796953600000 | 101.58 |
| 797040000000 | 102.66 |
| 797126400000 | 103.45 |
| 797212800000 | 104.82 |
| 797472000000 | 106.51 |
| 797558400000 | 106.95 |
| 797644800000 | 107.05 |
| 797731200000 | 107.79 |
| 797817600000 | 106.55 |
| 798076800000 | 108.94 |
| 798163200000 | 109.69 |
| 798249600000 | 109.35 |
| 798336000000 | 108.43 |
| 798422400000 | 109.82 |
| 798681600000 | 109.02 |
| 798768000000 | 109.96 |
| 798854400000 | 107.9 |
| 798940800000 | 108.3 |
| 799027200000 | 107.72 |
| 799286400000 | 108.26 |
| 799372800000 | 109.5 |
| 799459200000 | 109.4 |
| 799545600000 | 109.26 |
| 799632000000 | 109.18 |
| 799891200000 | 110.34 |
| 799977600000 | 109.71 |
| 800064000000 | 109.32 |
| 800150400000 | 106.41 |
| 800236800000 | 104.95 |
| 800496000000 | 105.61 |
| 800582400000 | 105.01 |
| 800668800000 | 104.46 |
| 800755200000 | 103.51 |
| 800841600000 | 102.88 |
| 801100800000 | 100.9 |
| 801187200000 | 101.41 |
| 801273600000 | 101.34 |
| 801360000000 | 101.91 |
| 801446400000 | 104.14 |
| 801705600000 | 103.64 |
| 801792000000 | 104.16 |
| 801878400000 | 102.1 |
| 801964800000 | 102.21 |
| 802051200000 | 103.26 |
| 802310400000 | 103.33 |
| 802396800000 | 102.89 |
| 802483200000 | 102.59 |
| 802569600000 | 101.85 |
| 802656000000 | 99.99 |
| 802915200000 | 99.34 |
| 803001600000 | 97.63 |
| 803088000000 | 98.07 |
| 803174400000 | 98.43 |
| 803260800000 | 97.9 |
| 803520000000 | 97.91 |
| 803606400000 | 97.56 |
| 803692800000 | 98.49 |
| 803779200000 | 97.89 |
| 803865600000 | 99.71 |
| 804124800000 | 99.92 |
| 804211200000 | 98.53 |
| 804297600000 | 96.32 |
| 804384000000 | 97 |
| 804470400000 | 97.26 |
| 804729600000 | 96.87 |
| 804816000000 | 97.7 |
| 804902400000 | 98.39 |
| 804988800000 | 100.29 |
| 805075200000 | 102.88 |
| 805334400000 | 102.19 |
| 805420800000 | 103.03 |
| 805507200000 | 106.06 |
| 805593600000 | 105.47 |
| 805680000000 | 104.56 |
| 805939200000 | 104.75 |
| 806025600000 | 103.62 |
| 806112000000 | 103.33 |
| 806198400000 | 103.07 |
| 806284800000 | 103.07 |
| 806544000000 | 104.25 |
| 806630400000 | 101.81 |
| 806716800000 | 102.46 |
| 806803200000 | 102.92 |
| 806889600000 | 102.84 |
| 807148800000 | 103.09 |
| 807235200000 | 102.13 |
| 807321600000 | 100.9 |
| 807408000000 | 101.68 |
| 807494400000 | 100.4 |
| 807753600000 | 99.77 |
| 807840000000 | 99.99 |
| 807926400000 | 100.35 |
| 808012800000 | 99.7 |
| 808099200000 | 99.52 |
| 808358400000 | 101.22 |
| 808444800000 | 100.14 |
| 808531200000 | 101.92 |
| 808617600000 | 102.42 |
| 808704000000 | 101.49 |
| 808963200000 | 101.67 |
| 809049600000 | 101.33 |
| 809136000000 | 101.41 |
| 809222400000 | 102.08 |
| 809308800000 | 101.8 |
| 809568000000 | 101.69 |
| 809654400000 | 102.1 |
| 809740800000 | 100.97 |
| 809827200000 | 102.54 |
| 809913600000 | 102.33 |
| 810172800000 | 101.01 |
| 810259200000 | 101.4 |
| 810345600000 | 99.52 |
| 810432000000 | 99.58 |
| 810518400000 | 101.04 |
| 810777600000 | 103.21 |
| 810864000000 | 102.87 |
| 810950400000 | 102.41 |
| 811036800000 | 102.7 |
| 811123200000 | 101.55 |
| 811382400000 | 99.37 |
| 811468800000 | 99.52 |
| 811555200000 | 99.63 |
| 811641600000 | 101.85 |
| 811728000000 | 98.91 |
| 811987200000 | 97.75 |
| 812073600000 | 98.4 |
| 812160000000 | 100.43 |
| 812246400000 | 100.29 |
| 812332800000 | 100.13 |
| 812592000000 | 99.3 |
| 812678400000 | 100.06 |
| 812764800000 | 100.17 |
| 812851200000 | 101.06 |
| 812937600000 | 101.31 |
| 813196800000 | 100.45 |
| 813283200000 | 100.11 |
| 813369600000 | 98.68 |
| 813456000000 | 99.52 |
| 813542400000 | 98.84 |
| 813801600000 | 99.78 |
| 813888000000 | 99.62 |
| 813974400000 | 98.43 |
| 814060800000 | 98.55 |
| 814147200000 | 99.05 |
| 814406400000 | 99.17 |
| 814492800000 | 98.03 |
| 814579200000 | 97.16 |
| 814665600000 | 96.11 |
| 814752000000 | 94.33 |
| 815011200000 | 94.89 |
| 815097600000 | 95.31 |
| 815184000000 | 94.05 |
| 815270400000 | 94.97 |
| 815356800000 | 95.36 |
| 815616000000 | 95.55 |
| 815702400000 | 95.44 |
| 815788800000 | 95.38 |
| 815875200000 | 96.95 |
| 815961600000 | 96.23 |
| 816220800000 | 95.5 |
| 816307200000 | 95.32 |
| 816393600000 | 95.12 |
| 816480000000 | 95.41 |
| 816566400000 | 96.17 |
| 816825600000 | 98.14 |
| 816912000000 | 98.39 |
| 816998400000 | 98.37 |
| 817084800000 | 98.5 |
| 817171200000 | 98.3 |
| 817430400000 | 100.02 |
| 817516800000 | 99.75 |
| 817603200000 | 99.4 |
| 817689600000 | 99.81 |
| 817776000000 | 100.64 |
| 818035200000 | 100.53 |
| 818121600000 | 100.89 |
| 818208000000 | 101.17 |
| 818294400000 | 101.93 |
| 818380800000 | 101.43 |
| 818640000000 | 101.46 |
| 818726400000 | 100.92 |
| 818812800000 | 101.37 |
| 818899200000 | 102.36 |
| 818985600000 | 101.61 |
| 819244800000 | 101.65 |
| 819331200000 | 100.77 |
| 819417600000 | 102.29 |
| 819504000000 | 102.89 |
| 819590400000 | 102.4 |
| 819849600000 | 102.25 |
| 819936000000 | 102.62 |
| 820022400000 | 102.78 |
| 820108800000 | 102.7 |
| 820195200000 | 102.67 |
| 820454400000 | 102.67 |
| 820540800000 | 102.37 |
| 820627200000 | 102.2 |
| 820713600000 | 103.75 |
| 820800000000 | 105.1 |
| 821059200000 | 104.72 |
| 821145600000 | 104.79 |
| 821232000000 | 104.32 |
| 821318400000 | 103.46 |
| 821404800000 | 102.82 |
| 821664000000 | 103.01 |
| 821750400000 | 104.16 |
| 821836800000 | 104.23 |
| 821923200000 | 104.04 |
| 822009600000 | 104.03 |
| 822268800000 | 102.8 |
| 822355200000 | 102.66 |
| 822441600000 | 102.89 |
| 822528000000 | 103.54 |
| 822614400000 | 104.09 |
| 822873600000 | 104.02 |
| 822960000000 | 104.03 |
| 823046400000 | 105.16 |
| 823132800000 | 105.93 |
| 823219200000 | 106.08 |
| 823478400000 | 105.95 |
| 823564800000 | 105.94 |
| 823651200000 | 105.64 |
| 823737600000 | 105.59 |
| 823824000000 | 105.24 |
| 824083200000 | 105.63 |
| 824169600000 | 104.84 |
| 824256000000 | 105.73 |
| 824342400000 | 106.1 |
| 824428800000 | 105.98 |
| 824688000000 | 106.62 |
| 824774400000 | 105.14 |
| 824860800000 | 104.58 |
| 824947200000 | 104.54 |
| 825033600000 | 104.41 |
| 825292800000 | 104.77 |
| 825379200000 | 104.12 |
| 825465600000 | 103.67 |
| 825552000000 | 103.97 |
| 825638400000 | 103.95 |
| 825897600000 | 103.92 |
| 825984000000 | 104.18 |
| 826070400000 | 103.57 |
| 826156800000 | 102.24 |
| 826243200000 | 102.55 |
| 826502400000 | 100.9 |
| 826588800000 | 102.17 |
| 826675200000 | 101.11 |
| 826761600000 | 101.26 |
| 826848000000 | 101.88 |
| 827107200000 | 102.51 |
| 827193600000 | 103.63 |
| 827280000000 | 103.23 |
| 827366400000 | 103.57 |
| 827452800000 | 103.67 |
| 827712000000 | 104.47 |
| 827798400000 | 105.58 |
| 827884800000 | 106.12 |
| 827971200000 | 106.44 |
| 828057600000 | 106.41 |
| 828316800000 | 107.05 |
| 828403200000 | 107.27 |
| 828489600000 | 107.41 |
| 828576000000 | 107.27 |
| 828662400000 | 107.23 |
| 828921600000 | 105.83 |
| 829008000000 | 106.55 |
| 829094400000 | 106.94 |
| 829180800000 | 106.5 |
| 829267200000 | 106.22 |
| 829526400000 | 107.18 |
| 829612800000 | 106.88 |
| 829699200000 | 106.53 |
| 829785600000 | 107.87 |
| 829872000000 | 107.93 |
| 830131200000 | 109.13 |
| 830217600000 | 109.41 |
| 830304000000 | 109.56 |
| 830390400000 | 109.47 |
| 830476800000 | 110.6 |
| 830736000000 | 111.42 |
| 830822400000 | 111.25 |
| 830908800000 | 110.1 |
| 830995200000 | 110.17 |
| 831081600000 | 109.7 |
| 831340800000 | 109.8 |
| 831427200000 | 108.86 |
| 831513600000 | 109.16 |
| 831600000000 | 108.85 |
| 831686400000 | 108.22 |
| 831945600000 | 108.37 |
| 832032000000 | 108.13 |
| 832118400000 | 109.28 |
| 832204800000 | 110.04 |
| 832291200000 | 108.88 |
| 832550400000 | 108.39 |
| 832636800000 | 108.91 |
| 832723200000 | 108.86 |
| 832809600000 | 108.14 |
| 832896000000 | 107.43 |
| 833155200000 | 107.64 |
| 833241600000 | 107.52 |
| 833328000000 | 108.82 |
| 833414400000 | 108.83 |
| 833500800000 | 108.95 |
| 833760000000 | 107.06 |
| 833846400000 | 107.59 |
| 833932800000 | 107.18 |
| 834019200000 | 106.95 |
| 834105600000 | 106.22 |
| 834364800000 | 106.47 |
| 834451200000 | 106.31 |
| 834537600000 | 107.21 |
| 834624000000 | 107.3 |
| 834710400000 | 107.3 |
| 834969600000 | 106.84 |
| 835056000000 | 107.98 |
| 835142400000 | 107.91 |
| 835228800000 | 108.62 |
| 835315200000 | 108.14 |
| 835574400000 | 108.27 |
| 835660800000 | 108.23 |
| 835747200000 | 107.85 |
| 835833600000 | 108.09 |
| 835920000000 | 107.47 |
| 836179200000 | 107.2 |
| 836265600000 | 106.81 |
| 836352000000 | 106.29 |
| 836438400000 | 106.07 |
| 836524800000 | 105.38 |
| 836784000000 | 104.01 |
| 836870400000 | 104.57 |
| 836956800000 | 104.16 |
| 837043200000 | 104.49 |
| 837129600000 | 102.9 |
| 837388800000 | 103.33 |
| 837475200000 | 102.62 |
| 837561600000 | 103.14 |
| 837648000000 | 104.65 |
| 837734400000 | 104.55 |
| 837993600000 | 103.61 |
| 838080000000 | 103.09 |
| 838166400000 | 100.44 |
| 838252800000 | 101.1 |
| 838339200000 | 101.83 |
| 838598400000 | 101.53 |
| 838684800000 | 101.51 |
| 838771200000 | 101.9 |
| 838857600000 | 102.77 |
| 838944000000 | 103.13 |
| 839203200000 | 103.4 |
| 839289600000 | 102.47 |
| 839376000000 | 101.33 |
| 839462400000 | 102.38 |
| 839548800000 | 101.89 |
| 839808000000 | 102.62 |
| 839894400000 | 102.97 |
| 839980800000 | 102.9 |
| 840067200000 | 102.85 |
| 840153600000 | 102.73 |
| 840412800000 | 103.13 |
| 840499200000 | 102.97 |
| 840585600000 | 103.39 |
| 840672000000 | 103.44 |
| 840758400000 | 102.92 |
| 841017600000 | 102.08 |
| 841104000000 | 102.26 |
| 841190400000 | 101.14 |
| 841276800000 | 100.43 |
| 841363200000 | 99.07 |
| 841622400000 | 98.65 |
| 841708800000 | 98.81 |
| 841795200000 | 98.81 |
| 841881600000 | 99.34 |
| 841968000000 | 98.66 |
| 842227200000 | 98.79 |
| 842313600000 | 99.6 |
| 842400000000 | 99.09 |
| 842486400000 | 98.79 |
| 842572800000 | 99.64 |
| 842832000000 | 99.96 |
| 842918400000 | 101.02 |
| 843004800000 | 101.47 |
| 843091200000 | 101.36 |
| 843177600000 | 100.31 |
| 843436800000 | 100.25 |
| 843523200000 | 100.42 |
| 843609600000 | 100.47 |
| 843696000000 | 100.79 |
| 843782400000 | 101.52 |
| 844041600000 | 101.45 |
| 844128000000 | 101.33 |
| 844214400000 | 101.25 |
| 844300800000 | 101.16 |
| 844387200000 | 100.11 |
| 844646400000 | 101.2 |
| 844732800000 | 100.67 |
| 844819200000 | 99.92 |
| 844905600000 | 99.98 |
| 844992000000 | 100.18 |
| 845251200000 | 100.45 |
| 845337600000 | 101.38 |
| 845424000000 | 101.67 |
| 845510400000 | 102.06 |
| 845596800000 | 102.74 |
| 845856000000 | 101.68 |
| 845942400000 | 100.95 |
| 846028800000 | 101.15 |
| 846115200000 | 100.84 |
| 846201600000 | 99.61 |
| 846460800000 | 99.26 |
| 846547200000 | 99.03 |
| 846633600000 | 98.95 |
| 846720000000 | 98.29 |
| 846806400000 | 98.88 |
| 847065600000 | 98.76 |
| 847152000000 | 98.66 |
| 847238400000 | 100.24 |
| 847324800000 | 100.5 |
| 847411200000 | 101.65 |
| 847670400000 | 101.68 |
| 847756800000 | 101.65 |
| 847843200000 | 100.85 |
| 847929600000 | 101.08 |
| 848016000000 | 101.18 |
| 848275200000 | 100.68 |
| 848361600000 | 101 |
| 848448000000 | 101.64 |
| 848534400000 | 101.45 |
| 848620800000 | 101.4 |
| 848880000000 | 100.63 |
| 848966400000 | 101.13 |
| 849052800000 | 99.93 |
| 849139200000 | 98.45 |
| 849225600000 | 97.89 |
| 849484800000 | 97.15 |
| 849571200000 | 97.36 |
| 849657600000 | 97.08 |
| 849744000000 | 97.64 |
| 849830400000 | 94.9 |
| 850089600000 | 95.6 |
| 850176000000 | 96.05 |
| 850262400000 | 95.6 |
| 850348800000 | 94.86 |
| 850435200000 | 94 |
| 850694400000 | 94.18 |
| 850780800000 | 94.69 |
| 850867200000 | 93.81 |
| 850953600000 | 92.55 |
| 851040000000 | 92.72 |
| 851299200000 | 93.12 |
| 851385600000 | 91.79 |
| 851472000000 | 92.5 |
| 851558400000 | 92.12 |
| 851644800000 | 92.41 |
| 851904000000 | 92.73 |
| 851990400000 | 92.88 |
| 852076800000 | 92.86 |
| 852163200000 | 92.63 |
| 852249600000 | 91.95 |
| 852508800000 | 91.22 |
| 852595200000 | 89.17 |
| 852681600000 | 88.01 |
| 852768000000 | 86.61 |
| 852854400000 | 84.6 |
| 853113600000 | 87.31 |
| 853200000000 | 87.62 |
| 853286400000 | 87.89 |
| 853372800000 | 88.54 |
| 853459200000 | 87.97 |
| 853718400000 | 86.14 |
| 853804800000 | 85.22 |
| 853891200000 | 85.78 |
| 853977600000 | 85.02 |
| 854064000000 | 84.34 |
| 854323200000 | 83.54 |
| 854409600000 | 83.85 |
| 854496000000 | 84.27 |
| 854582400000 | 83.6 |
| 854668800000 | 85.1 |
| 854928000000 | 85.18 |
| 855014400000 | 85.63 |
| 855100800000 | 84.94 |
| 855187200000 | 84.22 |
| 855273600000 | 83.78 |
| 855532800000 | 84.12 |
| 855619200000 | 83.73 |
| 855705600000 | 83.74 |
| 855792000000 | 83.24 |
| 855878400000 | 83.11 |
| 856137600000 | 83.06 |
| 856224000000 | 82.22 |
| 856310400000 | 81.41 |
| 856396800000 | 83.84 |
| 856483200000 | 85.07 |
| 856742400000 | 85.41 |
| 856828800000 | 85.49 |
| 856915200000 | 84.65 |
| 857001600000 | 84.71 |
| 857088000000 | 84.33 |
| 857347200000 | 83.55 |
| 857433600000 | 83.64 |
| 857520000000 | 83.66 |
| 857606400000 | 83.52 |
| 857692800000 | 83.52 |
| 857952000000 | 84.09 |
| 858038400000 | 84.04 |
| 858124800000 | 82.69 |
| 858211200000 | 80.9 |
| 858297600000 | 80.46 |
| 858556800000 | 80.9 |
| 858643200000 | 81.89 |
| 858729600000 | 81.9 |
| 858816000000 | 81.12 |
| 858902400000 | 82.12 |
| 859161600000 | 81.82 |
| 859248000000 | 82.44 |
| 859334400000 | 82.92 |
| 859420800000 | 82.16 |
| 859507200000 | 82.18 |
| 859766400000 | 82.05 |
| 859852800000 | 81.29 |
| 859939200000 | 80.91 |
| 860025600000 | 80.63 |
| 860112000000 | 79.16 |
| 860371200000 | 77.94 |
| 860457600000 | 77.76 |
| 860544000000 | 77.1 |
| 860630400000 | 76.96 |
| 860716800000 | 77.23 |
| 860976000000 | 76.3 |
| 861062400000 | 77.64 |
| 861148800000 | 78.72 |
| 861235200000 | 79.33 |
| 861321600000 | 80.25 |
| 861580800000 | 80.91 |
| 861667200000 | 80.91 |
| 861753600000 | 81.57 |
| 861840000000 | 81.66 |
| 861926400000 | 81.39 |
| 862185600000 | 81.99 |
| 862272000000 | 82.06 |
| 862358400000 | 83.33 |
| 862444800000 | 84.25 |
| 862531200000 | 84.93 |
| 862790400000 | 85.15 |
| 862876800000 | 86.5 |
| 862963200000 | 86.01 |
| 863049600000 | 87.11 |
| 863136000000 | 88.5 |
| 863395200000 | 89.92 |
| 863481600000 | 90.27 |
| 863568000000 | 90.6 |
| 863654400000 | 90.45 |
| 863740800000 | 90.82 |
| 864000000000 | 90.55 |
| 864086400000 | 92.62 |
| 864172800000 | 91.87 |
| 864259200000 | 91.55 |
| 864345600000 | 91.66 |
| 864604800000 | 92.06 |
| 864691200000 | 91.45 |
| 864777600000 | 92.49 |
| 864864000000 | 92.01 |
| 864950400000 | 91.58 |
| 865209600000 | 92.79 |
| 865296000000 | 93.29 |
| 865382400000 | 93.33 |
| 865468800000 | 93.24 |
| 865555200000 | 93.12 |
| 865814400000 | 93.14 |
| 865900800000 | 93.94 |
| 865987200000 | 94.02 |
| 866073600000 | 92.47 |
| 866160000000 | 92.58 |
| 866419200000 | 94.23 |
| 866505600000 | 94.68 |
| 866592000000 | 94.62 |
| 866678400000 | 95.41 |
| 866764800000 | 95.19 |
| 867024000000 | 94.58 |
| 867110400000 | 94.16 |
| 867196800000 | 94.85 |
| 867283200000 | 95.42 |
| 867369600000 | 94.77 |
| 867628800000 | 95.63 |
| 867715200000 | 94.83 |
| 867801600000 | 95.16 |
| 867888000000 | 95.25 |
| 867974400000 | 94.4 |
| 868233600000 | 94.84 |
| 868320000000 | 94.09 |
| 868406400000 | 93.34 |
| 868492800000 | 93.28 |
| 868579200000 | 92.92 |
| 868838400000 | 93.26 |
| 868924800000 | 91.79 |
| 869011200000 | 91.99 |
| 869097600000 | 92.7 |
| 869184000000 | 92.71 |
| 869443200000 | 91.94 |
| 869529600000 | 92.33 |
| 869616000000 | 92.69 |
| 869702400000 | 93.17 |
| 869788800000 | 93.82 |
| 870048000000 | 93.08 |
| 870134400000 | 92.54 |
| 870220800000 | 93.21 |
| 870307200000 | 93.5 |
| 870393600000 | 91.93 |
| 870652800000 | 91.94 |
| 870739200000 | 90.92 |
| 870825600000 | 92.15 |
| 870912000000 | 91.34 |
| 870998400000 | 92.93 |
| 871257600000 | 90.96 |
| 871344000000 | 91.62 |
| 871430400000 | 91.83 |
| 871516800000 | 91.4 |
| 871603200000 | 90.36 |
| 871862400000 | 89.54 |
| 871948800000 | 88.61 |
| 872035200000 | 90.2 |
| 872121600000 | 90.25 |
| 872208000000 | 88.57 |
| 872467200000 | 89.23 |
| 872553600000 | 89.42 |
| 872640000000 | 87.88 |
| 872726400000 | 87.07 |
| 872812800000 | 85.25 |
| 873072000000 | 84.02 |
| 873158400000 | 83.99 |
| 873244800000 | 86.58 |
| 873331200000 | 85.8 |
| 873417600000 | 85.58 |
| 873676800000 | 86.11 |
| 873763200000 | 87.81 |
| 873849600000 | 87.64 |
| 873936000000 | 85.95 |
| 874022400000 | 85.2 |
| 874281600000 | 85.67 |
| 874368000000 | 84.73 |
| 874454400000 | 84.23 |
| 874540800000 | 83.71 |
| 874627200000 | 83.5 |
| 874886400000 | 83.24 |
| 874972800000 | 82.83 |
| 875059200000 | 83.71 |
| 875145600000 | 84.01 |
| 875232000000 | 83.22 |
| 875491200000 | 83.16 |
| 875577600000 | 83.73 |
| 875664000000 | 83.09 |
| 875750400000 | 81.98 |
| 875836800000 | 81.43 |
| 876096000000 | 81.24 |
| 876182400000 | 80.5 |
| 876268800000 | 80.67 |
| 876355200000 | 78.73 |
| 876441600000 | 79.12 |
| 876700800000 | 77.88 |
| 876787200000 | 77.34 |
| 876873600000 | 76.34 |
| 876960000000 | 77.86 |
| 877046400000 | 77.46 |
| 877305600000 | 76.61 |
| 877392000000 | 75.47 |
| 877478400000 | 75.53 |
| 877564800000 | 72.87 |
| 877651200000 | 73.7 |
| 877910400000 | 70.79 |
| 877996800000 | 68.64 |
| 878083200000 | 72.83 |
| 878169600000 | 71.74 |
| 878256000000 | 73.11 |
| 878515200000 | 74.45 |
| 878601600000 | 72.42 |
| 878688000000 | 71.79 |
| 878774400000 | 71.09 |
| 878860800000 | 69.21 |
| 879120000000 | 68.33 |
| 879206400000 | 68.54 |
| 879292800000 | 66.24 |
| 879379200000 | 66.16 |
| 879465600000 | 66.26 |
| 879724800000 | 69.13 |
| 879811200000 | 69.1 |
| 879897600000 | 66.47 |
| 879984000000 | 66.83 |
| 880070400000 | 68.02 |
| 880329600000 | 67.66 |
| 880416000000 | 65.15 |
| 880502400000 | 65.75 |
| 880588800000 | 66.16 |
| 880675200000 | 65.99 |
| 880934400000 | 66.69 |
| 881020800000 | 67.29 |
| 881107200000 | 66.77 |
| 881193600000 | 66.41 |
| 881280000000 | 66.49 |
| 881539200000 | 66.16 |
| 881625600000 | 67.21 |
| 881712000000 | 65.68 |
| 881798400000 | 64.33 |
| 881884800000 | 64.13 |
| 882144000000 | 63.26 |
| 882230400000 | 62.55 |
| 882316800000 | 64.73 |
| 882403200000 | 63.15 |
| 882489600000 | 60.93 |
| 882748800000 | 59.59 |
| 882835200000 | 59.59 |
| 882921600000 | 59.8 |
| 883008000000 | 60.41 |
| 883094400000 | 60.08 |
| 883353600000 | 60.42 |
| 883440000000 | 62.11 |
| 883526400000 | 61.99 |
| 883612800000 | 62.03 |
| 883699200000 | 61.63 |
| 883958400000 | 60.2 |
| 884044800000 | 59.04 |
| 884131200000 | 58.16 |
| 884217600000 | 56.52 |
| 884304000000 | 55.34 |
| 884563200000 | 53.35 |
| 884649600000 | 54.24 |
| 884736000000 | 55.82 |
| 884822400000 | 55.56 |
| 884908800000 | 57.38 |
| 885168000000 | 59.63 |
| 885254400000 | 61.16 |
| 885340800000 | 61.62 |
| 885427200000 | 60.5 |
| 885513600000 | 61.75 |
| 885772800000 | 64.42 |
| 885859200000 | 65.96 |
| 885945600000 | 66.55 |
| 886032000000 | 66.05 |
| 886118400000 | 64.9 |
| 886377600000 | 67.42 |
| 886464000000 | 68.73 |
| 886550400000 | 68.94 |
| 886636800000 | 70.09 |
| 886723200000 | 70.41 |
| 886982400000 | 71.91 |
| 887068800000 | 72.96 |
| 887155200000 | 72.21 |
| 887241600000 | 71.91 |
| 887328000000 | 70.03 |
| 887587200000 | 68.54 |
| 887673600000 | 68.44 |
| 887760000000 | 68.7 |
| 887846400000 | 69.12 |
| 887932800000 | 68.74 |
| 888192000000 | 68.5 |
| 888278400000 | 67.81 |
| 888364800000 | 68.81 |
| 888451200000 | 70.54 |
| 888537600000 | 73.05 |
| 888796800000 | 73.91 |
| 888883200000 | 73.48 |
| 888969600000 | 72.14 |
| 889056000000 | 70.22 |
| 889142400000 | 71.72 |
| 889401600000 | 72.22 |
| 889488000000 | 73.28 |
| 889574400000 | 73.01 |
| 889660800000 | 72.68 |
| 889747200000 | 73.64 |
| 890006400000 | 73.61 |
| 890092800000 | 74.18 |
| 890179200000 | 73.06 |
| 890265600000 | 73.6 |
| 890352000000 | 73.06 |
| 890611200000 | 72.43 |
| 890697600000 | 71.74 |
| 890784000000 | 72.17 |
| 890870400000 | 73.39 |
| 890956800000 | 73.03 |
| 891216000000 | 70.99 |
| 891302400000 | 71.27 |
| 891388800000 | 69.96 |
| 891475200000 | 67.87 |
| 891561600000 | 67.41 |
| 891820800000 | 68.33 |
| 891907200000 | 69.29 |
| 891993600000 | 70.64 |
| 892080000000 | 70.62 |
| 892166400000 | 71 |
| 892425600000 | 70.33 |
| 892512000000 | 70.27 |
| 892598400000 | 70.21 |
| 892684800000 | 68.97 |
| 892771200000 | 68.86 |
| 893030400000 | 68.33 |
| 893116800000 | 68.04 |
| 893203200000 | 67.78 |
| 893289600000 | 67.38 |
| 893376000000 | 67.39 |
| 893635200000 | 65.91 |
| 893721600000 | 65.57 |
| 893808000000 | 65.59 |
| 893894400000 | 66.46 |
| 893980800000 | 66.36 |
| 894240000000 | 66.16 |
| 894326400000 | 65.86 |
| 894412800000 | 64.59 |
| 894499200000 | 64.24 |
| 894585600000 | 64.66 |
| 894844800000 | 64.63 |
| 894931200000 | 63.95 |
| 895017600000 | 63.49 |
| 895104000000 | 63.57 |
| 895190400000 | 63.32 |
| 895449600000 | 62.59 |
| 895536000000 | 62.85 |
| 895622400000 | 63.56 |
| 895708800000 | 64.46 |
| 895795200000 | 63.72 |
| 896054400000 | 63.63 |
| 896140800000 | 63.01 |
| 896227200000 | 61.51 |
| 896313600000 | 61.69 |
| 896400000000 | 61.54 |
| 896659200000 | 60.34 |
| 896745600000 | 60.92 |
| 896832000000 | 60.59 |
| 896918400000 | 60.38 |
| 897004800000 | 59.7 |
| 897264000000 | 58.94 |
| 897350400000 | 59.09 |
| 897436800000 | 57.65 |
| 897523200000 | 56.18 |
| 897609600000 | 55.82 |
| 897868800000 | 53.7 |
| 897955200000 | 54.19 |
| 898041600000 | 56.97 |
| 898128000000 | 59.26 |
| 898214400000 | 59.36 |
| 898473600000 | 58.83 |
| 898560000000 | 57.86 |
| 898646400000 | 57.52 |
| 898732800000 | 57.74 |
| 898819200000 | 57.43 |
| 899078400000 | 57.57 |
| 899164800000 | 59.57 |
| 899251200000 | 61.34 |
| 899337600000 | 61.81 |
| 899424000000 | 61.09 |
| 899683200000 | 60.61 |
| 899769600000 | 61.06 |
| 899856000000 | 61.08 |
| 899942400000 | 59.96 |
| 900028800000 | 59.25 |
| 900288000000 | 59.29 |
| 900374400000 | 60.18 |
| 900460800000 | 60.14 |
| 900547200000 | 60.85 |
| 900633600000 | 60.23 |
| 900892800000 | 60.1 |
| 900979200000 | 59.92 |
| 901065600000 | 58.67 |
| 901152000000 | 57.6 |
| 901238400000 | 58.11 |
| 901497600000 | 57.01 |
| 901584000000 | 56.94 |
| 901670400000 | 56.09 |
| 901756800000 | 55.91 |
| 901843200000 | 56.3 |
| 902102400000 | 55.32 |
| 902188800000 | 55.11 |
| 902275200000 | 55.31 |
| 902361600000 | 54.93 |
| 902448000000 | 54.36 |
| 902707200000 | 53.71 |
| 902793600000 | 52.74 |
| 902880000000 | 53.12 |
| 902966400000 | 53.17 |
| 903052800000 | 52.63 |
| 903312000000 | 52.49 |
| 903398400000 | 53.2 |
| 903484800000 | 53.81 |
| 903571200000 | 53.61 |
| 903657600000 | 52.86 |
| 903916800000 | 52.41 |
| 904003200000 | 53.38 |
| 904089600000 | 52.41 |
| 904176000000 | 51.33 |
| 904262400000 | 50 |
| 904521600000 | 50.24 |
| 904608000000 | 51.33 |
| 904694400000 | 51.48 |
| 904780800000 | 51.83 |
| 904867200000 | 52.42 |
| 905126400000 | 55.11 |
| 905212800000 | 55.26 |
| 905299200000 | 53.49 |
| 905385600000 | 53.08 |
| 905472000000 | 52.38 |
| 905731200000 | 53.81 |
| 905817600000 | 53.73 |
| 905904000000 | 54.22 |
| 905990400000 | 52.92 |
| 906076800000 | 52.72 |
| 906336000000 | 51.29 |
| 906422400000 | 51.72 |
| 906508800000 | 52.13 |
| 906595200000 | 53.32 |
| 906681600000 | 52.54 |
| 906940800000 | 53.41 |
| 907027200000 | 53.56 |
| 907113600000 | 52.37 |
| 907200000000 | 50.94 |
| 907286400000 | 51.46 |
| 907545600000 | 50.18 |
| 907632000000 | 51.32 |
| 907718400000 | 55.41 |
| 907804800000 | 54.87 |
| 907891200000 | 56.18 |
| 908150400000 | 58.35 |
| 908236800000 | 57.03 |
| 908323200000 | 55.92 |
| 908409600000 | 57.46 |
| 908496000000 | 59.77 |
| 908755200000 | 60.67 |
| 908841600000 | 61.72 |
| 908928000000 | 61.79 |
| 909014400000 | 61.76 |
| 909100800000 | 60.88 |
| 909360000000 | 60.37 |
| 909446400000 | 60.77 |
| 909532800000 | 60.57 |
| 909619200000 | 62.08 |
| 909705600000 | 62.28 |
| 909964800000 | 64.19 |
| 910051200000 | 64.4 |
| 910137600000 | 65.03 |
| 910224000000 | 64.14 |
| 910310400000 | 63.51 |
| 910569600000 | 62.84 |
| 910656000000 | 61.46 |
| 910742400000 | 62.76 |
| 910828800000 | 62.45 |
| 910915200000 | 62.24 |
| 911174400000 | 63.65 |
| 911260800000 | 63.67 |
| 911347200000 | 63.53 |
| 911433600000 | 64.13 |
| 911520000000 | 64.81 |
| 911779200000 | 65.13 |
| 911865600000 | 66.19 |
| 911952000000 | 65.59 |
| 912038400000 | 65.41 |
| 912124800000 | 64.81 |
| 912384000000 | 63.47 |
| 912470400000 | 63.5 |
| 912556800000 | 64.23 |
| 912643200000 | 63.74 |
| 912729600000 | 63.65 |
| 912988800000 | 64.03 |
| 913075200000 | 64.01 |
| 913161600000 | 64.5 |
| 913248000000 | 64.68 |
| 913334400000 | 64.12 |
| 913593600000 | 63.42 |
| 913680000000 | 63.17 |
| 913766400000 | 63.33 |
| 913852800000 | 63.2 |
| 913939200000 | 63.25 |
| 914198400000 | 63.75 |
| 914284800000 | 63 |
| 914371200000 | 63.34 |
| 914457600000 | 63.33 |
| 914544000000 | 63.73 |
| 914803200000 | 63.8 |
| 914889600000 | 64.71 |
| 914976000000 | 64.52 |
| 915062400000 | 64.88 |
| 915148800000 | 65.17 |
| 915408000000 | 64.41 |
| 915494400000 | 64.28 |
| 915580800000 | 64.85 |
| 915667200000 | 66.01 |
| 915753600000 | 66.01 |
| 916012800000 | 66.58 |
| 916099200000 | 65.33 |
| 916185600000 | 63.98 |
| 916272000000 | 63.94 |
| 916358400000 | 64.26 |
| 916617600000 | 64.33 |
| 916704000000 | 64 |
| 916790400000 | 64.43 |
| 916876800000 | 64.15 |
| 916963200000 | 62.91 |
| 917222400000 | 63.06 |
| 917308800000 | 63.59 |
| 917395200000 | 63.48 |
| 917481600000 | 63.01 |
| 917568000000 | 63.14 |
| 917827200000 | 62.86 |
| 917913600000 | 64.1 |
| 918000000000 | 63.59 |
| 918086400000 | 64.26 |
| 918172800000 | 63.32 |
| 918432000000 | 62.25 |
| 918518400000 | 61.86 |
| 918604800000 | 61.87 |
| 918691200000 | 62.35 |
| 918777600000 | 62.91 |
| 919036800000 | 62.45 |
| 919123200000 | 61.76 |
| 919209600000 | 60.74 |
| 919296000000 | 60.67 |
| 919382400000 | 60.07 |
| 919641600000 | 60.3 |
| 919728000000 | 60.24 |
| 919814400000 | 59.78 |
| 919900800000 | 59.47 |
| 919987200000 | 59.81 |
| 920246400000 | 59.86 |
| 920332800000 | 59.4 |
| 920419200000 | 59.22 |
| 920505600000 | 58.84 |
| 920592000000 | 60.49 |
| 920851200000 | 60.4 |
| 920937600000 | 60.83 |
| 921024000000 | 61.43 |
| 921110400000 | 62.22 |
| 921196800000 | 62.42 |
| 921456000000 | 63.86 |
| 921542400000 | 64.98 |
| 921628800000 | 64.82 |
| 921715200000 | 64.05 |
| 921801600000 | 65.81 |
| 922060800000 | 65.57 |
| 922147200000 | 65.47 |
| 922233600000 | 64.54 |
| 922320000000 | 65.79 |
| 922406400000 | 65.71 |
| 922665600000 | 65.49 |
| 922752000000 | 65.35 |
| 922838400000 | 65.74 |
| 922924800000 | 65.89 |
| 923011200000 | 65.82 |
| 923270400000 | 65.77 |
| 923356800000 | 66.35 |
| 923443200000 | 66.33 |
| 923529600000 | 66.61 |
| 923616000000 | 66.81 |
| 923875200000 | 66.9 |
| 923961600000 | 67.25 |
| 924048000000 | 68.25 |
| 924134400000 | 69.58 |
| 924220800000 | 70.9 |
| 924480000000 | 72.55 |
| 924566400000 | 71.55 |
| 924652800000 | 70.72 |
| 924739200000 | 71.04 |
| 924825600000 | 70.52 |
| 925084800000 | 70.78 |
| 925171200000 | 70.53 |
| 925257600000 | 70.83 |
| 925344000000 | 71.28 |
| 925430400000 | 71.38 |
| 925689600000 | 71.69 |
| 925776000000 | 71.38 |
| 925862400000 | 72.2 |
| 925948800000 | 73.96 |
| 926035200000 | 74.31 |
| 926294400000 | 73.52 |
| 926380800000 | 72.99 |
| 926467200000 | 73.58 |
| 926553600000 | 72.94 |
| 926640000000 | 71.92 |
| 926899200000 | 69.9 |
| 926985600000 | 69.75 |
| 927072000000 | 68.76 |
| 927158400000 | 68.52 |
| 927244800000 | 67.77 |
| 927504000000 | 67.97 |
| 927590400000 | 67.97 |
| 927676800000 | 67.79 |
| 927763200000 | 67.75 |
| 927849600000 | 66.94 |
| 928108800000 | 67.39 |
| 928195200000 | 68.46 |
| 928281600000 | 68.21 |
| 928368000000 | 67.97 |
| 928454400000 | 67.75 |
| 928713600000 | 68.9 |
| 928800000000 | 69.81 |
| 928886400000 | 69.59 |
| 928972800000 | 70.46 |
| 929059200000 | 71.75 |
| 929318400000 | 70.76 |
| 929404800000 | 70.17 |
| 929491200000 | 70.9 |
| 929577600000 | 71.8 |
| 929664000000 | 71.13 |
| 929923200000 | 71 |
| 930009600000 | 71.04 |
| 930096000000 | 70.69 |
| 930182400000 | 70.28 |
| 930268800000 | 70.23 |
| 930528000000 | 70.69 |
| 930614400000 | 70.82 |
| 930700800000 | 70.41 |
| 930787200000 | 71.12 |
| 930873600000 | 71.93 |
| 931132800000 | 72.1 |
| 931219200000 | 71.59 |
| 931305600000 | 71.83 |
| 931392000000 | 71.87 |
| 931478400000 | 71.81 |
| 931737600000 | 71.79 |
| 931824000000 | 72.35 |
| 931910400000 | 71.99 |
| 931996800000 | 72.06 |
| 932083200000 | 71.86 |
| 932342400000 | 73.23 |
| 932428800000 | 72.72 |
| 932515200000 | 73.14 |
| 932601600000 | 72.38 |
| 932688000000 | 71.52 |
| 932947200000 | 70.58 |
| 933033600000 | 70.45 |
| 933120000000 | 70.7 |
| 933206400000 | 70.67 |
| 933292800000 | 70.71 |
| 933552000000 | 70.65 |
| 933638400000 | 70.34 |
| 933724800000 | 70.14 |
| 933811200000 | 69.32 |
| 933897600000 | 68.91 |
| 934156800000 | 68.61 |
| 934243200000 | 68.11 |
| 934329600000 | 66.9 |
| 934416000000 | 68.19 |
| 934502400000 | 67.79 |
| 934761600000 | 69.5 |
| 934848000000 | 69.29 |
| 934934400000 | 69.62 |
| 935020800000 | 69.89 |
| 935107200000 | 70.92 |
| 935366400000 | 72 |
| 935452800000 | 72.29 |
| 935539200000 | 71.43 |
| 935625600000 | 70.97 |
| 935712000000 | 70.52 |
| 935971200000 | 71.42 |
| 936057600000 | 69.94 |
| 936144000000 | 71.33 |
| 936230400000 | 71.69 |
| 936316800000 | 72.13 |
| 936576000000 | 72.43 |
| 936662400000 | 71.9 |
| 936748800000 | 71.34 |
| 936835200000 | 72.78 |
| 936921600000 | 73.25 |
| 937180800000 | 74.34 |
| 937267200000 | 73.86 |
| 937353600000 | 73.71 |
| 937440000000 | 72.44 |
| 937526400000 | 71.85 |
| 937785600000 | 72.21 |
| 937872000000 | 72.98 |
| 937958400000 | 72.3 |
| 938044800000 | 72.37 |
| 938131200000 | 70.33 |
| 938390400000 | 69.17 |
| 938476800000 | 69.7 |
| 938563200000 | 69.25 |
| 938649600000 | 71.24 |
| 938736000000 | 72.28 |
| 938995200000 | 72.27 |
| 939081600000 | 71.76 |
| 939168000000 | 71.41 |
| 939254400000 | 72.13 |
| 939340800000 | 71.77 |
| 939600000000 | 72.1 |
| 939686400000 | 71.71 |
| 939772800000 | 69.95 |
| 939859200000 | 70.06 |
| 939945600000 | 70.52 |
| 940204800000 | 69.43 |
| 940291200000 | 69.36 |
| 940377600000 | 69.17 |
| 940464000000 | 68.75 |
| 940550400000 | 69.09 |
| 940809600000 | 69.85 |
| 940896000000 | 68.92 |
| 940982400000 | 67.95 |
| 941068800000 | 67.94 |
| 941155200000 | 69.6 |
| 941414400000 | 69.27 |
| 941500800000 | 69.22 |
| 941587200000 | 69.09 |
| 941673600000 | 68.7 |
| 941760000000 | 67.77 |
| 942019200000 | 67.3 |
| 942105600000 | 66.95 |
| 942192000000 | 67.59 |
| 942278400000 | 66.69 |
| 942364800000 | 66.23 |
| 942624000000 | 65.99 |
| 942710400000 | 66.16 |
| 942796800000 | 68.32 |
| 942883200000 | 68.14 |
| 942969600000 | 67.7 |
| 943228800000 | 67.27 |
| 943315200000 | 67.25 |
| 943401600000 | 66.02 |
| 943488000000 | 65.55 |
| 943574400000 | 65.68 |
| 943833600000 | 66.33 |
| 943920000000 | 65.86 |
| 944006400000 | 66.11 |
| 944092800000 | 66.67 |
| 944179200000 | 67.12 |
| 944438400000 | 66.69 |
| 944524800000 | 66.81 |
| 944611200000 | 66.37 |
| 944697600000 | 66.78 |
| 944784000000 | 66.82 |
| 945043200000 | 66.58 |
| 945129600000 | 66.34 |
| 945216000000 | 67.08 |
| 945302400000 | 67.74 |
| 945388800000 | 67.44 |
| 945648000000 | 66.74 |
| 945734400000 | 66.22 |
| 945820800000 | 66.42 |
| 945907200000 | 66.81 |
| 945993600000 | 66.11 |
| 946252800000 | 67.12 |
| 946339200000 | 66.79 |
| 946425600000 | 66.38 |
| 946512000000 | 66.67 |
| 946598400000 | 66.82 |
| 946857600000 | 67.12 |
| 946944000000 | 65.83 |
| 947030400000 | 67.06 |
| 947116800000 | 65.82 |
| 947203200000 | 66.25 |
| 947462400000 | 66.38 |
| 947548800000 | 65.9 |
| 947635200000 | 65.47 |
| 947721600000 | 66.29 |
| 947808000000 | 67.53 |
| 948067200000 | 68.29 |
| 948153600000 | 67.96 |
| 948240000000 | 67.54 |
| 948326400000 | 66.69 |
| 948412800000 | 66.63 |
| 948672000000 | 65.82 |
| 948758400000 | 64.66 |
| 948844800000 | 64.74 |
| 948931200000 | 65.34 |
| 949017600000 | 63.93 |
| 949276800000 | 64.89 |
| 949363200000 | 65.54 |
| 949449600000 | 65.42 |
| 949536000000 | 66.04 |
| 949622400000 | 65.95 |
| 949881600000 | 64.66 |
| 949968000000 | 64.49 |
| 950054400000 | 64.05 |
| 950140800000 | 63.52 |
| 950227200000 | 63.31 |
| 950486400000 | 62.21 |
| 950572800000 | 62.16 |
| 950659200000 | 62.07 |
| 950745600000 | 61.82 |
| 950832000000 | 61.05 |
| 951091200000 | 60.05 |
| 951177600000 | 59.81 |
| 951264000000 | 59.89 |
| 951350400000 | 59.63 |
| 951436800000 | 59.8 |
| 951696000000 | 58.51 |
| 951782400000 | 58.54 |
| 951868800000 | 59.49 |
| 951955200000 | 59.51 |
| 952041600000 | 59.1 |
| 952300800000 | 59.04 |
| 952387200000 | 61.03 |
| 952473600000 | 61.49 |
| 952560000000 | 61.71 |
| 952646400000 | 62.42 |
| 952905600000 | 63.68 |
| 952992000000 | 63.12 |
| 953078400000 | 63.04 |
| 953164800000 | 63.84 |
| 953251200000 | 64.15 |
| 953510400000 | 64.64 |
| 953596800000 | 64.33 |
| 953683200000 | 64.34 |
| 953769600000 | 65.37 |
| 953856000000 | 66.07 |
| 954115200000 | 67.5 |
| 954201600000 | 68.38 |
| 954288000000 | 69.23 |
| 954374400000 | 68 |
| 954460800000 | 68.17 |
| 954720000000 | 68.88 |
| 954806400000 | 68.51 |
| 954892800000 | 68.39 |
| 954979200000 | 67.52 |
| 955065600000 | 67.72 |
| 955324800000 | 68 |
| 955411200000 | 68.1 |
| 955497600000 | 70.17 |
| 955584000000 | 69.13 |
| 955670400000 | 68.8 |
| 955929600000 | 66.23 |
| 956016000000 | 66.25 |
| 956102400000 | 66.83 |
| 956188800000 | 65.99 |
| 956275200000 | 64.33 |
| 956534400000 | 66.8 |
| 956620800000 | 66.35 |
| 956707200000 | 66.02 |
| 956793600000 | 65.76 |
| 956880000000 | 65.51 |
| 957139200000 | 65.42 |
| 957225600000 | 66.55 |
| 957312000000 | 65.48 |
| 957398400000 | 65.42 |
| 957484800000 | 65.77 |
| 957744000000 | 65.15 |
| 957830400000 | 64.58 |
| 957916800000 | 64.58 |
| 958003200000 | 64.29 |
| 958089600000 | 65.93 |
| 958348800000 | 65.84 |
| 958435200000 | 66.58 |
| 958521600000 | 66.61 |
| 958608000000 | 66.27 |
| 958694400000 | 67.44 |
| 958953600000 | 67.24 |
| 959040000000 | 68.05 |
| 959126400000 | 66.94 |
| 959212800000 | 67.48 |
| 959299200000 | 67.28 |
| 959558400000 | 67.49 |
| 959644800000 | 67.86 |
| 959731200000 | 67.1 |
| 959817600000 | 68.02 |
| 959904000000 | 69.24 |
| 960163200000 | 70.7 |
| 960249600000 | 70.69 |
| 960336000000 | 70.74 |
| 960422400000 | 70.21 |
| 960508800000 | 70.38 |
| 960768000000 | 70.09 |
| 960854400000 | 70.38 |
| 960940800000 | 70.23 |
| 961027200000 | 70.97 |
| 961113600000 | 71.05 |
| 961372800000 | 72.77 |
| 961459200000 | 72.2 |
| 961545600000 | 73.42 |
| 961632000000 | 73.14 |
| 961718400000 | 72.57 |
| 961977600000 | 71.82 |
| 962064000000 | 74.17 |
| 962150400000 | 74.55 |
| 962236800000 | 74.08 |
| 962323200000 | 74.3 |
| 962582400000 | 75.39 |
| 962668800000 | 74.55 |
| 962755200000 | 74.34 |
| 962841600000 | 73.94 |
| 962928000000 | 75.22 |
| 963187200000 | 76.16 |
| 963273600000 | 76.51 |
| 963360000000 | 75.75 |
| 963446400000 | 74.67 |
| 963532800000 | 74.47 |
| 963792000000 | 71.43 |
| 963878400000 | 73.31 |
| 963964800000 | 72.97 |
| 964051200000 | 73.45 |
| 964137600000 | 73.26 |
| 964396800000 | 72.9 |
| 964483200000 | 73.06 |
| 964569600000 | 72.84 |
| 964656000000 | 72.43 |
| 964742400000 | 71.46 |
| 965001600000 | 70.31 |
| 965088000000 | 70.89 |
| 965174400000 | 71.7 |
| 965260800000 | 70.98 |
| 965347200000 | 71.17 |
| 965606400000 | 72.13 |
| 965692800000 | 72.07 |
| 965779200000 | 72.56 |
| 965865600000 | 72.96 |
| 965952000000 | 74.52 |
| 966211200000 | 74.73 |
| 966297600000 | 75.09 |
| 966384000000 | 75.34 |
| 966470400000 | 74.52 |
| 966556800000 | 74.34 |
| 966816000000 | 73.8 |
| 966902400000 | 74.78 |
| 966988800000 | 74.1 |
| 967075200000 | 73.45 |
| 967161600000 | 72.63 |
| 967420800000 | 72.31 |
| 967507200000 | 73.14 |
| 967593600000 | 72.44 |
| 967680000000 | 72.23 |
| 967766400000 | 72.28 |
| 968025600000 | 72.52 |
| 968112000000 | 72.14 |
| 968198400000 | 71.95 |
| 968284800000 | 71.42 |
| 968371200000 | 71.38 |
| 968630400000 | 70.6 |
| 968716800000 | 69.42 |
| 968803200000 | 68.97 |
| 968889600000 | 68.78 |
| 968976000000 | 68.77 |
| 969235200000 | 67.93 |
| 969321600000 | 67.71 |
| 969408000000 | 68.62 |
| 969494400000 | 68.23 |
| 969580800000 | 66.65 |
| 969840000000 | 67.27 |
| 969926400000 | 67.52 |
| 970012800000 | 67.68 |
| 970099200000 | 68.07 |
| 970185600000 | 69.12 |
| 970444800000 | 69.62 |
| 970531200000 | 70.43 |
| 970617600000 | 69.89 |
| 970704000000 | 69.29 |
| 970790400000 | 69.29 |
| 971049600000 | 68.93 |
| 971136000000 | 68.57 |
| 971222400000 | 67.61 |
| 971308800000 | 67.58 |
| 971395200000 | 66.83 |
| 971654400000 | 67.57 |
| 971740800000 | 67.39 |
| 971827200000 | 66.58 |
| 971913600000 | 66.83 |
| 972000000000 | 67.3 |
| 972259200000 | 68.05 |
| 972345600000 | 68.17 |
| 972432000000 | 67.17 |
| 972518400000 | 66.59 |
| 972604800000 | 66.38 |
| 972864000000 | 67.82 |
| 972950400000 | 68.39 |
| 973036800000 | 69.67 |
| 973123200000 | 70.08 |
| 973209600000 | 70.73 |
| 973468800000 | 71.07 |
| 973555200000 | 70.93 |
| 973641600000 | 70.87 |
| 973728000000 | 69.96 |
| 973814400000 | 69.3 |
| 974073600000 | 68.8 |
| 974160000000 | 69.07 |
| 974246400000 | 68.64 |
| 974332800000 | 68.56 |
| 974419200000 | 68.3 |
| 974678400000 | 68.06 |
| 974764800000 | 67.38 |
| 974851200000 | 66.66 |
| 974937600000 | 66.49 |
| 975024000000 | 66.68 |
| 975283200000 | 67.53 |
| 975369600000 | 67.59 |
| 975456000000 | 67.18 |
| 975542400000 | 69.2 |
| 975628800000 | 69.85 |
| 975888000000 | 70.96 |
| 975974400000 | 71.22 |
| 976060800000 | 71.09 |
| 976147200000 | 71.02 |
| 976233600000 | 71.06 |
| 976492800000 | 71.12 |
| 976579200000 | 70.76 |
| 976665600000 | 69.91 |
| 976752000000 | 69.57 |
| 976838400000 | 69 |
| 977097600000 | 68.68 |
| 977184000000 | 68.13 |
| 977270400000 | 68.52 |
| 977356800000 | 68.1 |
| 977443200000 | 69.29 |
| 977702400000 | 70.25 |
| 977788800000 | 70.67 |
| 977875200000 | 70.61 |
| 977961600000 | 71.2 |
| 978048000000 | 71.21 |
| 978307200000 | 71.23 |
| 978393600000 | 70.37 |
| 978480000000 | 70.98 |
| 978566400000 | 70.58 |
| 978652800000 | 70.29 |
| 978912000000 | 68.93 |
| 978998400000 | 68.41 |
| 979084800000 | 68.33 |
| 979171200000 | 67.17 |
| 979257600000 | 67.42 |
| 979516800000 | 67.45 |
| 979603200000 | 67.62 |
| 979689600000 | 66.49 |
| 979776000000 | 66.56 |
| 979862400000 | 67.05 |
| 980121600000 | 67.69 |
| 980208000000 | 67.9 |
| 980294400000 | 67.63 |
| 980380800000 | 67.69 |
| 980467200000 | 67.33 |
| 980726400000 | 68.28 |
| 980812800000 | 68.6 |
| 980899200000 | 69.1 |
| 980985600000 | 69.67 |
| 981072000000 | 69.04 |
| 981331200000 | 69.12 |
| 981417600000 | 67.99 |
| 981504000000 | 67.84 |
| 981590400000 | 67.33 |
| 981676800000 | 67.7 |
| 981936000000 | 67.58 |
| 982022400000 | 67.99 |
| 982108800000 | 67.85 |
| 982195200000 | 68.32 |
| 982281600000 | 67.22 |
| 982540800000 | 66.64 |
| 982627200000 | 66.99 |
| 982713600000 | 66.33 |
| 982800000000 | 65.76 |
| 982886400000 | 66.41 |
| 983145600000 | 67.19 |
| 983232000000 | 67.82 |
| 983318400000 | 67.17 |
| 983404800000 | 67.06 |
| 983491200000 | 66.37 |
| 983750400000 | 66.57 |
| 983836800000 | 67.28 |
| 983923200000 | 67.01 |
| 984009600000 | 67.75 |
| 984096000000 | 67.62 |
| 984355200000 | 65.55 |
| 984441600000 | 64.12 |
| 984528000000 | 63.13 |
| 984614400000 | 64.17 |
| 984700800000 | 63.37 |
| 984960000000 | 64.19 |
| 985046400000 | 63.94 |
| 985132800000 | 65.31 |
| 985219200000 | 63.51 |
| 985305600000 | 65.14 |
| 985564800000 | 67.54 |
| 985651200000 | 67.5 |
| 985737600000 | 67.82 |
| 985824000000 | 66.86 |
| 985910400000 | 66.23 |
| 986169600000 | 65.21 |
| 986256000000 | 65.78 |
| 986342400000 | 67.34 |
| 986428800000 | 68.58 |
| 986515200000 | 68.45 |
| 986774400000 | 67.68 |
| 986860800000 | 67.74 |
| 986947200000 | 68.57 |
| 987033600000 | 70.33 |
| 987120000000 | 70.37 |
| 987379200000 | 70.19 |
| 987465600000 | 70.58 |
| 987552000000 | 72.24 |
| 987638400000 | 72.72 |
| 987724800000 | 72.32 |
| 987984000000 | 72.42 |
| 988070400000 | 72.56 |
| 988156800000 | 73.73 |
| 988243200000 | 74.51 |
| 988329600000 | 74.96 |
| 988588800000 | 74.48 |
| 988675200000 | 76.29 |
| 988761600000 | 76.3 |
| 988848000000 | 75.83 |
| 988934400000 | 76.14 |
| 989193600000 | 75.85 |
| 989280000000 | 74.88 |
| 989366400000 | 73.72 |
| 989452800000 | 74.21 |
| 989539200000 | 74.44 |
| 989798400000 | 73.05 |
| 989884800000 | 73.54 |
| 989971200000 | 74.28 |
| 990057600000 | 75.64 |
| 990144000000 | 75.04 |
| 990403200000 | 75.7 |
| 990489600000 | 75.01 |
| 990576000000 | 75.31 |
| 990662400000 | 74.71 |
| 990748800000 | 74.09 |
| 991008000000 | 73.64 |
| 991094400000 | 74.29 |
| 991180800000 | 73.62 |
| 991267200000 | 73.81 |
| 991353600000 | 73.42 |
| 991612800000 | 73.99 |
| 991699200000 | 74.02 |
| 991785600000 | 74.02 |
| 991872000000 | 74.57 |
| 991958400000 | 75.25 |
| 992217600000 | 74.96 |
| 992304000000 | 73.98 |
| 992390400000 | 73.97 |
| 992476800000 | 73.65 |
| 992563200000 | 72.73 |
| 992822400000 | 72.58 |
| 992908800000 | 72.03 |
| 992995200000 | 71.72 |
| 993081600000 | 72.28 |
| 993168000000 | 72.64 |
| 993427200000 | 72.94 |
| 993513600000 | 73.2 |
| 993600000000 | 72.83 |
| 993686400000 | 72.43 |
| 993772800000 | 73.47 |
| 994032000000 | 73.86 |
| 994118400000 | 73.76 |
| 994204800000 | 73.21 |
| 994291200000 | 72.14 |
| 994377600000 | 71.36 |
| 994636800000 | 71.42 |
| 994723200000 | 71.43 |
| 994809600000 | 71.2 |
| 994896000000 | 72.37 |
| 994982400000 | 72.01 |
| 995241600000 | 71.82 |
| 995328000000 | 71.41 |
| 995414400000 | 71.54 |
| 995500800000 | 71.58 |
| 995587200000 | 71.38 |
| 995846400000 | 70.03 |
| 995932800000 | 69.99 |
| 996019200000 | 70.71 |
| 996105600000 | 70.6 |
| 996192000000 | 71.36 |
| 996451200000 | 70.4 |
| 996537600000 | 71.24 |
| 996624000000 | 71.7 |
| 996710400000 | 73.13 |
| 996796800000 | 72.42 |
| 997056000000 | 72.51 |
| 997142400000 | 73.61 |
| 997228800000 | 73.04 |
| 997315200000 | 72.65 |
| 997401600000 | 72.72 |
| 997660800000 | 72.13 |
| 997747200000 | 73.35 |
| 997833600000 | 74.67 |
| 997920000000 | 74.59 |
| 998006400000 | 74.18 |
| 998265600000 | 72.86 |
| 998352000000 | 73.43 |
| 998438400000 | 74.21 |
| 998524800000 | 74.44 |
| 998611200000 | 73.96 |
| 998870400000 | 73.99 |
| 998956800000 | 73.86 |
| 999043200000 | 72.53 |
| 999129600000 | 70.85 |
| 999216000000 | 71.53 |
| 999475200000 | 70.66 |
| 999561600000 | 70.3 |
| 999648000000 | 69.42 |
| 999734400000 | 69.09 |
| 999820800000 | 68.2 |
| 1000080000000 | 66.07 |
| 1000166400000 | 67.08 |
| 1000252800000 | 63.51 |
| 1000339200000 | 65.07 |
| 1000425600000 | 66.72 |
| 1000684800000 | 63.46 |
| 1000771200000 | 64.13 |
| 1000857600000 | 64.55 |
| 1000944000000 | 63.81 |
| 1001030400000 | 62.65 |
| 1001289600000 | 63.42 |
| 1001376000000 | 63.43 |
| 1001462400000 | 63.46 |
| 1001548800000 | 63.29 |
| 1001635200000 | 65.96 |
| 1001894400000 | 66.16 |
| 1001980800000 | 66.97 |
| 1002067200000 | 67.32 |
| 1002153600000 | 67.67 |
| 1002240000000 | 66.45 |
| 1002499200000 | 66.12 |
| 1002585600000 | 65.49 |
| 1002672000000 | 66.2 |
| 1002758400000 | 67.2 |
| 1002844800000 | 67.16 |
| 1003104000000 | 67.41 |
| 1003190400000 | 67.28 |
| 1003276800000 | 66.91 |
| 1003363200000 | 65.69 |
| 1003449600000 | 65.49 |
| 1003708800000 | 66.29 |
| 1003795200000 | 66.78 |
| 1003881600000 | 67 |
| 1003968000000 | 67.13 |
| 1004054400000 | 66.62 |
| 1004313600000 | 64.98 |
| 1004400000000 | 64.37 |
| 1004486400000 | 63.71 |
| 1004572800000 | 63.78 |
| 1004659200000 | 63.88 |
| 1004918400000 | 63.75 |
| 1005004800000 | 63.87 |
| 1005091200000 | 63.9 |
| 1005177600000 | 64.37 |
| 1005264000000 | 63.42 |
| 1005523200000 | 62.75 |
| 1005609600000 | 62.34 |
| 1005696000000 | 62.07 |
| 1005782400000 | 63.13 |
| 1005868800000 | 62.9 |
| 1006128000000 | 64.46 |
| 1006214400000 | 65.06 |
| 1006300800000 | 64.1 |
| 1006387200000 | 63.77 |
| 1006473600000 | 63.91 |
| 1006732800000 | 64.78 |
| 1006819200000 | 64.8 |
| 1006905600000 | 63.75 |
| 1006992000000 | 63.4 |
| 1007078400000 | 64.08 |
| 1007337600000 | 62.92 |
| 1007424000000 | 63.04 |
| 1007510400000 | 64.34 |
| 1007596800000 | 64.83 |
| 1007683200000 | 64.61 |
| 1007942400000 | 63.15 |
| 1008028800000 | 62.88 |
| 1008115200000 | 63.16 |
| 1008201600000 | 61.95 |
| 1008288000000 | 61.88 |
| 1008547200000 | 61.02 |
| 1008633600000 | 61.21 |
| 1008720000000 | 60.56 |
| 1008806400000 | 61.26 |
| 1008892800000 | 61.41 |
| 1009152000000 | 61.68 |
| 1009238400000 | 61.09 |
| 1009324800000 | 61.42 |
| 1009411200000 | 62.1 |
| 1009497600000 | 63.07 |
| 1009756800000 | 62.78 |
| 1009843200000 | 62.81 |
| 1009929600000 | 62.69 |
| 1010016000000 | 62.91 |
| 1010102400000 | 63.7 |
| 1010361600000 | 63.64 |
| 1010448000000 | 62.15 |
| 1010534400000 | 61.74 |
| 1010620800000 | 61.06 |
| 1010707200000 | 60.2 |
| 1010966400000 | 60.1 |
| 1011052800000 | 59.18 |
| 1011139200000 | 58.51 |
| 1011225600000 | 58.57 |
| 1011312000000 | 59.8 |
| 1011571200000 | 60.24 |
| 1011657600000 | 59.1 |
| 1011744000000 | 59.17 |
| 1011830400000 | 59.38 |
| 1011916800000 | 60.33 |
| 1012176000000 | 60.82 |
| 1012262400000 | 60.52 |
| 1012348800000 | 60.02 |
| 1012435200000 | 59.79 |
| 1012521600000 | 59.11 |
| 1012780800000 | 58.61 |
| 1012867200000 | 57.43 |
| 1012953600000 | 57.59 |
| 1013040000000 | 57.76 |
| 1013126400000 | 58.5 |
| 1013385600000 | 59.64 |
| 1013472000000 | 60.24 |
| 1013558400000 | 60.53 |
| 1013644800000 | 60.97 |
| 1013731200000 | 61.06 |
| 1013990400000 | 60.99 |
| 1014076800000 | 59.39 |
| 1014163200000 | 59.5 |
| 1014249600000 | 60.32 |
| 1014336000000 | 60.34 |
| 1014595200000 | 60.62 |
| 1014681600000 | 61.18 |
| 1014768000000 | 62.35 |
| 1014854400000 | 62.61 |
| 1014940800000 | 63.24 |
| 1015200000000 | 66.26 |
| 1015286400000 | 64.77 |
| 1015372800000 | 65.81 |
| 1015459200000 | 67.02 |
| 1015545600000 | 66.89 |
| 1015804800000 | 67.45 |
| 1015891200000 | 66.97 |
| 1015977600000 | 65.77 |
| 1016064000000 | 65.51 |
| 1016150400000 | 66.16 |
| 1016409600000 | 65.97 |
| 1016496000000 | 65.82 |
| 1016582400000 | 65.02 |
| 1016668800000 | 64.25 |
| 1016755200000 | 64 |
| 1017014400000 | 63.13 |
| 1017100800000 | 63.77 |
| 1017187200000 | 64.59 |
| 1017273600000 | 65 |
| 1017360000000 | 64.49 |
| 1017619200000 | 63.8 |
| 1017705600000 | 63.83 |
| 1017792000000 | 64.49 |
| 1017878400000 | 64.8 |
| 1017964800000 | 65.54 |
| 1018224000000 | 65.7 |
| 1018310400000 | 65.72 |
| 1018396800000 | 66.33 |
| 1018483200000 | 65.71 |
| 1018569600000 | 65.33 |
| 1018828800000 | 65.63 |
| 1018915200000 | 66.41 |
| 1019001600000 | 66.87 |
| 1019088000000 | 67.28 |
| 1019174400000 | 66.84 |
| 1019433600000 | 66.79 |
| 1019520000000 | 67.44 |
| 1019606400000 | 67.44 |
| 1019692800000 | 67.44 |
| 1019779200000 | 66.78 |
| 1020038400000 | 66.45 |
| 1020124800000 | 66.3 |
| 1020211200000 | 66.76 |
| 1020297600000 | 67.5 |
| 1020384000000 | 68 |
| 1020643200000 | 67.64 |
| 1020729600000 | 67.8 |
| 1020816000000 | 67.61 |
| 1020902400000 | 67.14 |
| 1020988800000 | 66.78 |
| 1021248000000 | 66.52 |
| 1021334400000 | 66.2 |
| 1021420800000 | 66.72 |
| 1021507200000 | 66.96 |
| 1021593600000 | 68.19 |
| 1021852800000 | 68.68 |
| 1021939200000 | 68.56 |
| 1022025600000 | 70.19 |
| 1022112000000 | 70.88 |
| 1022198400000 | 71.24 |
| 1022457600000 | 71.03 |
| 1022544000000 | 70.56 |
| 1022630400000 | 70.01 |
| 1022716800000 | 69.78 |
| 1022803200000 | 69.85 |
| 1023062400000 | 70.08 |
| 1023148800000 | 68.84 |
| 1023235200000 | 69.64 |
| 1023321600000 | 69.31 |
| 1023408000000 | 69.22 |
| 1023667200000 | 69.04 |
| 1023753600000 | 68.75 |
| 1023840000000 | 68.18 |
| 1023926400000 | 67.72 |
| 1024012800000 | 66.97 |
| 1024272000000 | 66.52 |
| 1024358400000 | 66.85 |
| 1024444800000 | 65.71 |
| 1024531200000 | 67.19 |
| 1024617600000 | 66.46 |
| 1024876800000 | 66.9 |
| 1024963200000 | 66.79 |
| 1025049600000 | 65.6 |
| 1025136000000 | 66.9 |
| 1025222400000 | 68.04 |
| 1025481600000 | 67.89 |
| 1025568000000 | 67.47 |
| 1025654400000 | 68.15 |
| 1025740800000 | 68.11 |
| 1025827200000 | 68.88 |
| 1026086400000 | 69.5 |
| 1026172800000 | 69.74 |
| 1026259200000 | 69.15 |
| 1026345600000 | 68.27 |
| 1026432000000 | 67.88 |
| 1026691200000 | 67.29 |
| 1026777600000 | 65.45 |
| 1026864000000 | 64.99 |
| 1026950400000 | 65.29 |
| 1027036800000 | 64.02 |
| 1027296000000 | 63.6 |
| 1027382400000 | 63.29 |
| 1027468800000 | 64.2 |
| 1027555200000 | 64.15 |
| 1027641600000 | 62.79 |
| 1027900800000 | 63.53 |
| 1027987200000 | 63.58 |
| 1028073600000 | 63.96 |
| 1028160000000 | 63.08 |
| 1028246400000 | 61.98 |
| 1028505600000 | 60.99 |
| 1028592000000 | 60.85 |
| 1028678400000 | 62.12 |
| 1028764800000 | 62.95 |
| 1028851200000 | 63.89 |
| 1029110400000 | 63.26 |
| 1029196800000 | 63.22 |
| 1029283200000 | 63.94 |
| 1029369600000 | 65.1 |
| 1029456000000 | 64.6 |
| 1029715200000 | 64.1 |
| 1029801600000 | 63.63 |
| 1029888000000 | 63.32 |
| 1029974400000 | 63.65 |
| 1030060800000 | 63.35 |
| 1030320000000 | 64.36 |
| 1030406400000 | 64.18 |
| 1030492800000 | 63.67 |
| 1030579200000 | 63.33 |
| 1030665600000 | 63.48 |
| 1030924800000 | 63.23 |
| 1031011200000 | 61.75 |
| 1031097600000 | 61.11 |
| 1031184000000 | 61.26 |
| 1031270400000 | 60.77 |
| 1031529600000 | 61.08 |
| 1031616000000 | 61.1 |
| 1031702400000 | 61.58 |
| 1031788800000 | 61.33 |
| 1031875200000 | 60.57 |
| 1032134400000 | 60.59 |
| 1032220800000 | 61.42 |
| 1032307200000 | 61.29 |
| 1032393600000 | 59.83 |
| 1032480000000 | 59.24 |
| 1032739200000 | 58.55 |
| 1032825600000 | 57.83 |
| 1032912000000 | 57.6 |
| 1032998400000 | 58.62 |
| 1033084800000 | 59.15 |
| 1033344000000 | 59.15 |
| 1033430400000 | 58.68 |
| 1033516800000 | 57.63 |
| 1033603200000 | 57.31 |
| 1033689600000 | 57.15 |
| 1033948800000 | 55.12 |
| 1034035200000 | 55.39 |
| 1034121600000 | 53.75 |
| 1034208000000 | 53.52 |
| 1034294400000 | 54.42 |
| 1034553600000 | 54.28 |
| 1034640000000 | 55.6 |
| 1034726400000 | 55.46 |
| 1034812800000 | 56.97 |
| 1034899200000 | 56.87 |
| 1035158400000 | 57.27 |
| 1035244800000 | 55.76 |
| 1035331200000 | 55.88 |
| 1035417600000 | 55.31 |
| 1035504000000 | 56.02 |
| 1035763200000 | 55.42 |
| 1035849600000 | 56.15 |
| 1035936000000 | 56.82 |
| 1036022400000 | 57.03 |
| 1036108800000 | 57.5 |
| 1036368000000 | 57.88 |
| 1036454400000 | 59.11 |
| 1036540800000 | 60.06 |
| 1036627200000 | 59.43 |
| 1036713600000 | 58.96 |
| 1036972800000 | 57.94 |
| 1037059200000 | 57.86 |
| 1037145600000 | 57.16 |
| 1037232000000 | 56.94 |
| 1037318400000 | 57.35 |
| 1037577600000 | 56.33 |
| 1037664000000 | 54.51 |
| 1037750400000 | 54.9 |
| 1037836800000 | 55.85 |
| 1037923200000 | 56.29 |
| 1038182400000 | 56.92 |
| 1038268800000 | 56.3 |
| 1038355200000 | 57.23 |
| 1038441600000 | 58.13 |
| 1038528000000 | 58.29 |
| 1038787200000 | 57.31 |
| 1038873600000 | 56.79 |
| 1038960000000 | 56.21 |
| 1039046400000 | 55.72 |
| 1039132800000 | 56.06 |
| 1039392000000 | 55.61 |
| 1039478400000 | 56 |
| 1039564800000 | 56.26 |
| 1039651200000 | 56.76 |
| 1039737600000 | 56.71 |
| 1039996800000 | 56.92 |
| 1040083200000 | 56.36 |
| 1040169600000 | 55.71 |
| 1040256000000 | 56.26 |
| 1040342400000 | 56.98 |
| 1040601600000 | 56.84 |
| 1040688000000 | 57.43 |
| 1040774400000 | 57.23 |
| 1040860800000 | 57.84 |
| 1040947200000 | 57.72 |
| 1041206400000 | 57.95 |
| 1041292800000 | 58.17 |
| 1041379200000 | 58.19 |
| 1041465600000 | 58.68 |
| 1041552000000 | 57.94 |
| 1041811200000 | 58.97 |
| 1041897600000 | 58.21 |
| 1041984000000 | 57.51 |
| 1042070400000 | 57.65 |
| 1042156800000 | 57.7 |
| 1042416000000 | 57.6 |
| 1042502400000 | 58.32 |
| 1042588800000 | 58.75 |
| 1042675200000 | 59.14 |
| 1042761600000 | 58.95 |
| 1043020800000 | 59.09 |
| 1043107200000 | 58.65 |
| 1043193600000 | 58.01 |
| 1043280000000 | 58.85 |
| 1043366400000 | 58.33 |
| 1043625600000 | 57.23 |
| 1043712000000 | 57.13 |
| 1043798400000 | 56.56 |
| 1043884800000 | 56.16 |
| 1043971200000 | 56.2 |
| 1044230400000 | 56.62 |
| 1044316800000 | 57.41 |
| 1044403200000 | 57.62 |
| 1044489600000 | 57.04 |
| 1044576000000 | 56.75 |
| 1044835200000 | 56.76 |
| 1044921600000 | 56.86 |
| 1045008000000 | 56.92 |
| 1045094400000 | 56.77 |
| 1045180800000 | 56.89 |
| 1045440000000 | 57.31 |
| 1045526400000 | 57.85 |
| 1045612800000 | 57.95 |
| 1045699200000 | 57.44 |
| 1045785600000 | 57.7 |
| 1046044800000 | 57.99 |
| 1046131200000 | 57.55 |
| 1046217600000 | 57.5 |
| 1046304000000 | 57.54 |
| 1046390400000 | 57.86 |
| 1046649600000 | 58.24 |
| 1046736000000 | 57.54 |
| 1046822400000 | 57.84 |
| 1046908800000 | 57.45 |
| 1046995200000 | 56.74 |
| 1047254400000 | 55.69 |
| 1047340800000 | 54.94 |
| 1047427200000 | 54.67 |
| 1047513600000 | 55.3 |
| 1047600000000 | 55.35 |
| 1047859200000 | 55.21 |
| 1047945600000 | 55.6 |
| 1048032000000 | 55.27 |
| 1048118400000 | 55.96 |
| 1048204800000 | 56.52 |
| 1048464000000 | 56.71 |
| 1048550400000 | 56.49 |
| 1048636800000 | 57.34 |
| 1048723200000 | 57.51 |
| 1048809600000 | 57.21 |
| 1049068800000 | 56.31 |
| 1049155200000 | 56.6 |
| 1049241600000 | 57.59 |
| 1049328000000 | 57.34 |
| 1049414400000 | 57.68 |
| 1049673600000 | 58.21 |
| 1049760000000 | 58.02 |
| 1049846400000 | 58.27 |
| 1049932800000 | 58.21 |
| 1050019200000 | 58.09 |
| 1050278400000 | 58 |
| 1050364800000 | 58.26 |
| 1050451200000 | 58.62 |
| 1050537600000 | 58.44 |
| 1050624000000 | 58.42 |
| 1050883200000 | 58.34 |
| 1050969600000 | 58.66 |
| 1051056000000 | 58.86 |
| 1051142400000 | 58.74 |
| 1051228800000 | 58.16 |
| 1051488000000 | 58.39 |
| 1051574400000 | 58.94 |
| 1051660800000 | 60.07 |
| 1051747200000 | 60.01 |
| 1051833600000 | 60.71 |
| 1052092800000 | 60.8 |
| 1052179200000 | 61.83 |
| 1052265600000 | 62.26 |
| 1052352000000 | 61.84 |
| 1052438400000 | 62.44 |
| 1052697600000 | 63.34 |
| 1052784000000 | 63.22 |
| 1052870400000 | 63.46 |
| 1052956800000 | 63.19 |
| 1053043200000 | 63.57 |
| 1053302400000 | 62.28 |
| 1053388800000 | 62.81 |
| 1053475200000 | 62.57 |
| 1053561600000 | 63.39 |
| 1053648000000 | 64.26 |
| 1053907200000 | 64.22 |
| 1053993600000 | 64.16 |
| 1054080000000 | 64.46 |
| 1054166400000 | 64.67 |
| 1054252800000 | 64.41 |
| 1054512000000 | 64.9 |
| 1054598400000 | 64.89 |
| 1054684800000 | 65.35 |
| 1054771200000 | 66.57 |
| 1054857600000 | 66.64 |
| 1055116800000 | 65.67 |
| 1055203200000 | 66.27 |
| 1055289600000 | 67.31 |
| 1055376000000 | 66.95 |
| 1055462400000 | 67.18 |
| 1055721600000 | 67.12 |
| 1055808000000 | 67.21 |
| 1055894400000 | 67.11 |
| 1055980800000 | 66.97 |
| 1056067200000 | 66.98 |
| 1056326400000 | 67.59 |
| 1056412800000 | 66.73 |
| 1056499200000 | 66.83 |
| 1056585600000 | 66.52 |
| 1056672000000 | 67.1 |
| 1056931200000 | 67.06 |
| 1057017600000 | 67.71 |
| 1057104000000 | 68.82 |
| 1057190400000 | 68.28 |
| 1057276800000 | 68.04 |
| 1057536000000 | 68.66 |
| 1057622400000 | 68.36 |
| 1057708800000 | 68.8 |
| 1057795200000 | 68.63 |
| 1057881600000 | 68.03 |
| 1058140800000 | 68.16 |
| 1058227200000 | 67.37 |
| 1058313600000 | 66.97 |
| 1058400000000 | 65.95 |
| 1058486400000 | 66.53 |
| 1058745600000 | 66.13 |
| 1058832000000 | 66.22 |
| 1058918400000 | 67.64 |
| 1059004800000 | 67.85 |
| 1059091200000 | 68.27 |
| 1059350400000 | 69.07 |
| 1059436800000 | 69.29 |
| 1059523200000 | 69.07 |
| 1059609600000 | 69.63 |
| 1059696000000 | 70.33 |
| 1059955200000 | 69.56 |
| 1060041600000 | 68.88 |
| 1060128000000 | 68.29 |
| 1060214400000 | 68.96 |
| 1060300800000 | 69.45 |
| 1060560000000 | 69.78 |
| 1060646400000 | 70.42 |
| 1060732800000 | 70.68 |
| 1060819200000 | 71.26 |
| 1060905600000 | 70.86 |
| 1061164800000 | 72.02 |
| 1061251200000 | 73.08 |
| 1061337600000 | 74.21 |
| 1061424000000 | 74.32 |
| 1061510400000 | 73.82 |
| 1061769600000 | 73.72 |
| 1061856000000 | 73.98 |
| 1061942400000 | 73.51 |
| 1062028800000 | 73.29 |
| 1062115200000 | 73.87 |
| 1062374400000 | 74.59 |
| 1062460800000 | 74.67 |
| 1062547200000 | 75.19 |
| 1062633600000 | 74.56 |
| 1062720000000 | 73.97 |
| 1062979200000 | 74.17 |
| 1063065600000 | 75.05 |
| 1063152000000 | 74.31 |
| 1063238400000 | 73.77 |
| 1063324800000 | 74.78 |
| 1063584000000 | 74.74 |
| 1063670400000 | 75.77 |
| 1063756800000 | 75.77 |
| 1063843200000 | 76.21 |
| 1063929600000 | 76.01 |
| 1064188800000 | 76.87 |
| 1064275200000 | 76.82 |
| 1064361600000 | 77.89 |
| 1064448000000 | 76.65 |
| 1064534400000 | 76.55 |
| 1064793600000 | 76.92 |
| 1064880000000 | 77.18 |
| 1064966400000 | 78.16 |
| 1065052800000 | 79.49 |
| 1065139200000 | 80.9 |
| 1065398400000 | 80.83 |
| 1065484800000 | 81.73 |
| 1065571200000 | 81.84 |
| 1065657600000 | 82.31 |
| 1065744000000 | 82.76 |
| 1066003200000 | 83.18 |
| 1066089600000 | 82.99 |
| 1066176000000 | 82.73 |
| 1066262400000 | 82.81 |
| 1066348800000 | 82.87 |
| 1066608000000 | 83.29 |
| 1066694400000 | 83.72 |
| 1066780800000 | 83.31 |
| 1066867200000 | 80.81 |
| 1066953600000 | 81.27 |
| 1067212800000 | 82.96 |
| 1067299200000 | 84.79 |
| 1067385600000 | 84.72 |
| 1067472000000 | 85.5 |
| 1067558400000 | 84.94 |
| 1067817600000 | 84.48 |
| 1067904000000 | 85.2 |
| 1067990400000 | 84.55 |
| 1068076800000 | 82.92 |
| 1068163200000 | 83.84 |
| 1068422400000 | 83.46 |
| 1068508800000 | 82.19 |
| 1068595200000 | 81.85 |
| 1068681600000 | 82.83 |
| 1068768000000 | 82.21 |
| 1069027200000 | 78.85 |
| 1069113600000 | 79.26 |
| 1069200000000 | 78.37 |
| 1069286400000 | 78.82 |
| 1069372800000 | 79.14 |
| 1069632000000 | 79.37 |
| 1069718400000 | 80.28 |
| 1069804800000 | 81.04 |
| 1069891200000 | 80.73 |
| 1069977600000 | 80.39 |
| 1070236800000 | 81.95 |
| 1070323200000 | 82.85 |
| 1070409600000 | 83.11 |
| 1070496000000 | 83.86 |
| 1070582400000 | 83.59 |
| 1070841600000 | 83.31 |
| 1070928000000 | 83.49 |
| 1071014400000 | 82.5 |
| 1071100800000 | 83.04 |
| 1071187200000 | 83.45 |
| 1071446400000 | 84.5 |
| 1071532800000 | 83.7 |
| 1071619200000 | 83.4 |
| 1071705600000 | 83.53 |
| 1071792000000 | 84.11 |
| 1072051200000 | 84.69 |
| 1072137600000 | 84.89 |
| 1072224000000 | 85.06 |
| 1072310400000 | 85.29 |
| 1072396800000 | 85.62 |
| 1072656000000 | 86.59 |
| 1072742400000 | 87.33 |
| 1072828800000 | 87.44 |
| 1072915200000 | 87.47 |
| 1073001600000 | 87.6 |
| 1073260800000 | 88.69 |
| 1073347200000 | 89.03 |
| 1073433600000 | 88.88 |
| 1073520000000 | 88.65 |
| 1073606400000 | 88.66 |
| 1073865600000 | 88.72 |
| 1073952000000 | 88.81 |
| 1074038400000 | 88.71 |
| 1074124800000 | 88.22 |
| 1074211200000 | 88.07 |
| 1074470400000 | 88.87 |
| 1074556800000 | 89.14 |
| 1074643200000 | 89.64 |
| 1074729600000 | 90.85 |
| 1074816000000 | 90.91 |
| 1075075200000 | 90.81 |
| 1075161600000 | 90.8 |
| 1075248000000 | 88.76 |
| 1075334400000 | 87.9 |
| 1075420800000 | 88.19 |
| 1075680000000 | 88.51 |
| 1075766400000 | 88.57 |
| 1075852800000 | 87.06 |
| 1075939200000 | 87.34 |
| 1076025600000 | 88.53 |
| 1076284800000 | 88.99 |
| 1076371200000 | 88.99 |
| 1076457600000 | 89.6 |
| 1076544000000 | 90.16 |
| 1076630400000 | 90.99 |
| 1076889600000 | 91.59 |
| 1076976000000 | 92.52 |
| 1077062400000 | 92.38 |
| 1077148800000 | 92.09 |
| 1077235200000 | 90.54 |
| 1077494400000 | 91.34 |
| 1077580800000 | 90.84 |
| 1077667200000 | 90.89 |
| 1077753600000 | 91.39 |
| 1077840000000 | 93.25 |
| 1078099200000 | 95.44 |
| 1078185600000 | 95.43 |
| 1078272000000 | 94.52 |
| 1078358400000 | 94.87 |
| 1078444800000 | 95.16 |
| 1078704000000 | 94.39 |
| 1078790400000 | 95.21 |
| 1078876800000 | 94.31 |
| 1078963200000 | 93.86 |
| 1079049600000 | 93.94 |
| 1079308800000 | 95.52 |
| 1079395200000 | 96.56 |
| 1079481600000 | 98.8 |
| 1079568000000 | 99.76 |
| 1079654400000 | 98.29 |
| 1079913600000 | 98.02 |
| 1080000000000 | 98.62 |
| 1080086400000 | 100.65 |
| 1080172800000 | 101.82 |
| 1080259200000 | 102.16 |
| 1080518400000 | 101.59 |
| 1080604800000 | 101.81 |
| 1080691200000 | 103.6 |
| 1080777600000 | 103.47 |
| 1080864000000 | 102.83 |
| 1081123200000 | 102.18 |
| 1081209600000 | 101.6 |
| 1081296000000 | 102.54 |
| 1081382400000 | 102.67 |
| 1081468800000 | 100.71 |
| 1081728000000 | 101.81 |
| 1081814400000 | 100.64 |
| 1081900800000 | 98.76 |
| 1081987200000 | 96.75 |
| 1082073600000 | 97.6 |
| 1082332800000 | 95.85 |
| 1082419200000 | 96.21 |
| 1082505600000 | 95.42 |
| 1082592000000 | 96.09 |
| 1082678400000 | 96.44 |
| 1082937600000 | 96.26 |
| 1083024000000 | 95.17 |
| 1083110400000 | 95.13 |
| 1083196800000 | 94.28 |
| 1083283200000 | 92.93 |
| 1083542400000 | 92.95 |
| 1083628800000 | 93.5 |
| 1083715200000 | 94.07 |
| 1083801600000 | 92.04 |
| 1083888000000 | 89.46 |
| 1084147200000 | 84.72 |
| 1084233600000 | 86 |
| 1084320000000 | 88.16 |
| 1084406400000 | 86.55 |
| 1084492800000 | 86.81 |
| 1084752000000 | 84.34 |
| 1084838400000 | 85.49 |
| 1084924800000 | 88.21 |
| 1085011200000 | 88.36 |
| 1085097600000 | 89.73 |
| 1085356800000 | 90.25 |
| 1085443200000 | 89.97 |
| 1085529600000 | 91.2 |
| 1085616000000 | 92.27 |
| 1085702400000 | 92.61 |
| 1085961600000 | 92.87 |
| 1086048000000 | 92.65 |
| 1086134400000 | 92.07 |
| 1086220800000 | 89.78 |
| 1086307200000 | 90.17 |
| 1086566400000 | 92.89 |
| 1086652800000 | 93.2 |
| 1086739200000 | 93.42 |
| 1086825600000 | 94.19 |
| 1086912000000 | 94.09 |
| 1087171200000 | 93.64 |
| 1087257600000 | 92.87 |
| 1087344000000 | 94.12 |
| 1087430400000 | 94.41 |
| 1087516800000 | 94.41 |
| 1087776000000 | 95.5 |
| 1087862400000 | 95.24 |
| 1087948800000 | 96.09 |
| 1088035200000 | 97.73 |
| 1088121600000 | 97.69 |
| 1088380800000 | 98.07 |
| 1088467200000 | 97.94 |
| 1088553600000 | 97.86 |
| 1088640000000 | 98.03 |
| 1088726400000 | 97.6 |
| 1088985600000 | 96.29 |
| 1089072000000 | 95.29 |
| 1089158400000 | 95.18 |
| 1089244800000 | 94.46 |
| 1089331200000 | 95.64 |
| 1089590400000 | 96.64 |
| 1089676800000 | 96.38 |
| 1089763200000 | 94.9 |
| 1089849600000 | 95.32 |
| 1089936000000 | 96.13 |
| 1090195200000 | 96.38 |
| 1090281600000 | 95.97 |
| 1090368000000 | 95.16 |
| 1090454400000 | 94.53 |
| 1090540800000 | 93.2 |
| 1090800000000 | 92.25 |
| 1090886400000 | 91.42 |
| 1090972800000 | 91.87 |
| 1091059200000 | 90.85 |
| 1091145600000 | 92.29 |
| 1091404800000 | 92.38 |
| 1091491200000 | 91.81 |
| 1091577600000 | 90.72 |
| 1091664000000 | 90.42 |
| 1091750400000 | 90.43 |
| 1092009600000 | 89.73 |
| 1092096000000 | 90.8 |
| 1092182400000 | 91.49 |
| 1092268800000 | 91.32 |
| 1092355200000 | 90.27 |
| 1092614400000 | 89.7 |
| 1092700800000 | 90.26 |
| 1092787200000 | 91.03 |
| 1092873600000 | 92.14 |
| 1092960000000 | 92.95 |
| 1093219200000 | 93.43 |
| 1093305600000 | 93.69 |
| 1093392000000 | 94.09 |
| 1093478400000 | 94.68 |
| 1093564800000 | 94.82 |
| 1093824000000 | 94.58 |
| 1093910400000 | 94.53 |
| 1093996800000 | 94.76 |
| 1094083200000 | 95.44 |
| 1094169600000 | 94.43 |
| 1094428800000 | 95.85 |
| 1094515200000 | 96.97 |
| 1094601600000 | 96.83 |
| 1094688000000 | 95.7 |
| 1094774400000 | 95.71 |
| 1095033600000 | 96.23 |
| 1095120000000 | 96.99 |
| 1095206400000 | 95.21 |
| 1095292800000 | 95.67 |
| 1095379200000 | 95.13 |
| 1095638400000 | 95.03 |
| 1095724800000 | 95.51 |
| 1095811200000 | 94.56 |
| 1095897600000 | 94.57 |
| 1095984000000 | 94.08 |
| 1096243200000 | 93.25 |
| 1096329600000 | 93.3 |
| 1096416000000 | 93.78 |
| 1096502400000 | 95.26 |
| 1096588800000 | 96.41 |
| 1096848000000 | 96.74 |
| 1096934400000 | 96.15 |
| 1097020800000 | 96.51 |
| 1097107200000 | 96.41 |
| 1097193600000 | 96.62 |
| 1097452800000 | 96.82 |
| 1097539200000 | 95.93 |
| 1097625600000 | 94.97 |
| 1097712000000 | 94.56 |
| 1097798400000 | 94.95 |
| 1098057600000 | 94.13 |
| 1098144000000 | 94.59 |
| 1098230400000 | 94.42 |
| 1098316800000 | 94.52 |
| 1098403200000 | 94.54 |
| 1098662400000 | 94.51 |
| 1098748800000 | 94.92 |
| 1098835200000 | 95.33 |
| 1098921600000 | 96.39 |
| 1099008000000 | 96.65 |
| 1099267200000 | 97.1 |
| 1099353600000 | 97.97 |
| 1099440000000 | 98.9 |
| 1099526400000 | 99.98 |
| 1099612800000 | 100.39 |
| 1099872000000 | 99.77 |
| 1099958400000 | 100.14 |
| 1100044800000 | 99.68 |
| 1100131200000 | 99.83 |
| 1100217600000 | 101.08 |
| 1100476800000 | 102.16 |
| 1100563200000 | 102.12 |
| 1100649600000 | 103.1 |
| 1100736000000 | 103.27 |
| 1100822400000 | 103.53 |
| 1101081600000 | 103.07 |
| 1101168000000 | 103.36 |
| 1101254400000 | 104.09 |
| 1101340800000 | 104.92 |
| 1101427200000 | 104.55 |
| 1101686400000 | 104.67 |
| 1101772800000 | 104.74 |
| 1101859200000 | 104.68 |
| 1101945600000 | 105.27 |
| 1102032000000 | 105.5 |
| 1102291200000 | 104.76 |
| 1102377600000 | 103.67 |
| 1102464000000 | 102.96 |
| 1102550400000 | 102.16 |
| 1102636800000 | 102.05 |
| 1102896000000 | 103.06 |
| 1102982400000 | 102.94 |
| 1103068800000 | 104.25 |
| 1103155200000 | 103.7 |
| 1103241600000 | 104.29 |
| 1103500800000 | 104.5 |
| 1103587200000 | 104.73 |
| 1103673600000 | 105.35 |
| 1103760000000 | 105.66 |
| 1103846400000 | 106.49 |
| 1104105600000 | 106.71 |
| 1104192000000 | 107.2 |
| 1104278400000 | 106.7 |
| 1104364800000 | 107.73 |
| 1104451200000 | 108.02 |
| 1104710400000 | 107.27 |
| 1104796800000 | 105.8 |
| 1104883200000 | 104.87 |
| 1104969600000 | 104.48 |
| 1105056000000 | 104.48 |
| 1105315200000 | 104.82 |
| 1105401600000 | 105.51 |
| 1105488000000 | 106.2 |
| 1105574400000 | 106.23 |
| 1105660800000 | 106.97 |
| 1105920000000 | 107.35 |
| 1106006400000 | 106.88 |
| 1106092800000 | 106.81 |
| 1106179200000 | 105.81 |
| 1106265600000 | 105.73 |
| 1106524800000 | 106.49 |
| 1106611200000 | 106.43 |
| 1106697600000 | 107.15 |
| 1106784000000 | 107.32 |
| 1106870400000 | 107.6 |
| 1107129600000 | 107.97 |
| 1107216000000 | 108.29 |
| 1107302400000 | 109.07 |
| 1107388800000 | 108.6 |
| 1107475200000 | 109.72 |
| 1107734400000 | 109.89 |
| 1107820800000 | 108.87 |
| 1107907200000 | 108.3 |
| 1107993600000 | 108.57 |
| 1108080000000 | 109.06 |
| 1108339200000 | 109.31 |
| 1108425600000 | 109.53 |
| 1108512000000 | 108.84 |
| 1108598400000 | 108.84 |
| 1108684800000 | 109.07 |
| 1108944000000 | 109.18 |
| 1109030400000 | 108.86 |
| 1109116800000 | 106.37 |
| 1109203200000 | 107.1 |
| 1109289600000 | 107.94 |
| 1109548800000 | 108.66 |
| 1109635200000 | 109.24 |
| 1109721600000 | 109.55 |
| 1109808000000 | 109.85 |
| 1109894400000 | 111.3 |
| 1110153600000 | 111.11 |
| 1110240000000 | 111.12 |
| 1110326400000 | 110.88 |
| 1110412800000 | 109.96 |
| 1110499200000 | 110.82 |
| 1110758400000 | 110.54 |
| 1110844800000 | 110.81 |
| 1110931200000 | 111.21 |
| 1111017600000 | 110.41 |
| 1111104000000 | 110.64 |
| 1111363200000 | 110.51 |
| 1111449600000 | 110.18 |
| 1111536000000 | 108.52 |
| 1111622400000 | 108.23 |
| 1111708800000 | 107.9 |
| 1111968000000 | 107.88 |
| 1112054400000 | 105.81 |
| 1112140800000 | 105.71 |
| 1112227200000 | 106.72 |
| 1112313600000 | 107 |
| 1112572800000 | 106.29 |
| 1112659200000 | 106.7 |
| 1112745600000 | 106.97 |
| 1112832000000 | 107.6 |
| 1112918400000 | 107.73 |
| 1113177600000 | 107.85 |
| 1113264000000 | 108.21 |
| 1113350400000 | 107.54 |
| 1113436800000 | 106.21 |
| 1113523200000 | 104.35 |
| 1113782400000 | 102.66 |
| 1113868800000 | 104.01 |
| 1113955200000 | 103.03 |
| 1114041600000 | 103.4 |
| 1114128000000 | 104.1 |
| 1114387200000 | 104.68 |
| 1114473600000 | 104.1 |
| 1114560000000 | 103.97 |
| 1114646400000 | 103.96 |
| 1114732800000 | 104.49 |
| 1114992000000 | 105 |
| 1115078400000 | 103.71 |
| 1115164800000 | 104.62 |
| 1115251200000 | 104.66 |
| 1115337600000 | 105.55 |
| 1115596800000 | 105.22 |
| 1115683200000 | 104.66 |
| 1115769600000 | 105.14 |
| 1115856000000 | 103.56 |
| 1115942400000 | 102.16 |
| 1116201600000 | 102.08 |
| 1116288000000 | 102.04 |
| 1116374400000 | 102.67 |
| 1116460800000 | 103.47 |
| 1116547200000 | 103.15 |
| 1116806400000 | 104.18 |
| 1116892800000 | 103.97 |
| 1116979200000 | 102.78 |
| 1117065600000 | 102.53 |
| 1117152000000 | 103.14 |
| 1117411200000 | 103.7 |
| 1117497600000 | 103.3 |
| 1117584000000 | 104.17 |
| 1117670400000 | 104.85 |
| 1117756800000 | 105.24 |
| 1118016000000 | 105.74 |
| 1118102400000 | 106.26 |
| 1118188800000 | 106.19 |
| 1118275200000 | 105.47 |
| 1118361600000 | 105.35 |
| 1118620800000 | 104.89 |
| 1118707200000 | 105.1 |
| 1118793600000 | 105.83 |
| 1118880000000 | 106.63 |
| 1118966400000 | 108.15 |
| 1119225600000 | 107.66 |
| 1119312000000 | 108.02 |
| 1119398400000 | 108.31 |
| 1119484800000 | 107.51 |
| 1119571200000 | 106.46 |
| 1119830400000 | 106.08 |
| 1119916800000 | 107.03 |
| 1120003200000 | 106.75 |
| 1120089600000 | 106.42 |
| 1120176000000 | 106.07 |
| 1120435200000 | 106.44 |
| 1120521600000 | 106.73 |
| 1120608000000 | 105.99 |
| 1120694400000 | 105.86 |
| 1120780800000 | 106.68 |
| 1121040000000 | 107.67 |
| 1121126400000 | 107.94 |
| 1121212800000 | 107.15 |
| 1121299200000 | 107.46 |
| 1121385600000 | 107.42 |
| 1121644800000 | 108.46 |
| 1121731200000 | 107.87 |
| 1121817600000 | 108.82 |
| 1121904000000 | 110.19 |
| 1121990400000 | 110.13 |
| 1122249600000 | 109.21 |
| 1122336000000 | 109.33 |
| 1122422400000 | 109.61 |
| 1122508800000 | 109.93 |
| 1122595200000 | 109.76 |
| 1122854400000 | 109.82 |
| 1122940800000 | 109.5 |
| 1123027200000 | 109.72 |
| 1123113600000 | 109.37 |
| 1123200000000 | 108.19 |
| 1123459200000 | 108.01 |
| 1123545600000 | 108.04 |
| 1123632000000 | 109.9 |
| 1123718400000 | 111.85 |
| 1123804800000 | 111.79 |
| 1124064000000 | 111.93 |
| 1124150400000 | 111.96 |
| 1124236800000 | 112.04 |
| 1124323200000 | 110.98 |
| 1124409600000 | 110.39 |
| 1124668800000 | 111.97 |
| 1124755200000 | 111.63 |
| 1124841600000 | 110.99 |
| 1124928000000 | 111.06 |
| 1125014400000 | 111.12 |
| 1125273600000 | 110.08 |
| 1125360000000 | 110.1 |
| 1125446400000 | 111.88 |
| 1125532800000 | 113.64 |
| 1125619200000 | 114.02 |
| 1125878400000 | 114.65 |
| 1125964800000 | 115.05 |
| 1126051200000 | 115.08 |
| 1126137600000 | 114.01 |
| 1126224000000 | 115.66 |
| 1126483200000 | 116.46 |
| 1126569600000 | 115.7 |
| 1126656000000 | 116.22 |
| 1126742400000 | 116.36 |
| 1126828800000 | 115.88 |
| 1127088000000 | 115.16 |
| 1127174400000 | 115.43 |
| 1127260800000 | 114.7 |
| 1127347200000 | 115.06 |
| 1127433600000 | 114.85 |
| 1127692800000 | 116.69 |
| 1127779200000 | 116.64 |
| 1127865600000 | 117.18 |
| 1127952000000 | 118.39 |
| 1128038400000 | 118.04 |
| 1128297600000 | 116.62 |
| 1128384000000 | 116.24 |
| 1128470400000 | 114.35 |
| 1128556800000 | 112.12 |
| 1128643200000 | 112.98 |
| 1128902400000 | 112.81 |
| 1128988800000 | 113.06 |
| 1129075200000 | 112.73 |
| 1129161600000 | 111.72 |
| 1129248000000 | 112.48 |
| 1129507200000 | 112.51 |
| 1129593600000 | 110.4 |
| 1129680000000 | 109.61 |
| 1129766400000 | 109.68 |
| 1129852800000 | 109.83 |
| 1130112000000 | 110.91 |
| 1130198400000 | 111.5 |
| 1130284800000 | 112.73 |
| 1130371200000 | 113.31 |
| 1130457600000 | 112.83 |
| 1130716800000 | 114.34 |
| 1130803200000 | 115.28 |
| 1130889600000 | 115.77 |
| 1130976000000 | 115.97 |
| 1131062400000 | 116.32 |
| 1131321600000 | 117.42 |
| 1131408000000 | 116.93 |
| 1131494400000 | 115.58 |
| 1131580800000 | 115.22 |
| 1131667200000 | 116.44 |
| 1131926400000 | 115.77 |
| 1132012800000 | 114.62 |
| 1132099200000 | 115.01 |
| 1132185600000 | 117.47 |
| 1132272000000 | 118.32 |
| 1132531200000 | 119.18 |
| 1132617600000 | 118.79 |
| 1132704000000 | 118.97 |
| 1132790400000 | 118.52 |
| 1132876800000 | 118.57 |
| 1133136000000 | 117.91 |
| 1133222400000 | 118.28 |
| 1133308800000 | 118 |
| 1133395200000 | 120.16 |
| 1133481600000 | 120.98 |
| 1133740800000 | 120.48 |
| 1133827200000 | 119.82 |
| 1133913600000 | 119.41 |
| 1134000000000 | 117.55 |
| 1134086400000 | 118.9 |
| 1134345600000 | 120.24 |
| 1134432000000 | 120.61 |
| 1134518400000 | 121.56 |
| 1134604800000 | 120.68 |
| 1134691200000 | 120.93 |
| 1134950400000 | 119.74 |
| 1135036800000 | 120.19 |
| 1135123200000 | 122.5 |
| 1135209600000 | 122.91 |
| 1135296000000 | 122.97 |
| 1135555200000 | 123.37 |
| 1135641600000 | 122.1 |
| 1135728000000 | 124.18 |
| 1135814400000 | 124.02 |
| 1135900800000 | 123.2 |
| 1136160000000 | 123.2 |
| 1136246400000 | 124.6 |
| 1136332800000 | 126.63 |
| 1136419200000 | 126.64 |
| 1136505600000 | 129.07 |
| 1136764800000 | 129.51 |
| 1136851200000 | 128.41 |
| 1136937600000 | 128.86 |
| 1137024000000 | 128.57 |
| 1137110400000 | 130.34 |
| 1137369600000 | 130.79 |
| 1137456000000 | 128.44 |
| 1137542400000 | 126.2 |
| 1137628800000 | 128.25 |
| 1137715200000 | 127.1 |
| 1137974400000 | 126.07 |
| 1138060800000 | 127.13 |
| 1138147200000 | 126.62 |
| 1138233600000 | 128.63 |
| 1138320000000 | 130.18 |
| 1138579200000 | 130.09 |
| 1138665600000 | 129.76 |
| 1138752000000 | 128.95 |
| 1138838400000 | 127.8 |
| 1138924800000 | 126.85 |
| 1139184000000 | 127.46 |
| 1139270400000 | 127.1 |
| 1139356800000 | 125.34 |
| 1139443200000 | 126.14 |
| 1139529600000 | 125.15 |
| 1139788800000 | 122.86 |
| 1139875200000 | 124.64 |
| 1139961600000 | 124.55 |
| 1140048000000 | 125.45 |
| 1140134400000 | 124 |
| 1140393600000 | 123.26 |
| 1140480000000 | 125.08 |
| 1140566400000 | 124.34 |
| 1140652800000 | 126.67 |
| 1140739200000 | 126.92 |
| 1140998400000 | 128.26 |
| 1141084800000 | 128.47 |
| 1141171200000 | 127.11 |
| 1141257600000 | 126.58 |
| 1141344000000 | 124.8 |
| 1141603200000 | 124.27 |
| 1141689600000 | 122.42 |
| 1141776000000 | 122.86 |
| 1141862400000 | 125.2 |
| 1141948800000 | 126.25 |
| 1142208000000 | 127.66 |
| 1142294400000 | 128.71 |
| 1142380800000 | 129.87 |
| 1142467200000 | 130.73 |
| 1142553600000 | 132.25 |
| 1142812800000 | 132.73 |
| 1142899200000 | 131.87 |
| 1142985600000 | 132.54 |
| 1143072000000 | 131.86 |
| 1143158400000 | 132.54 |
| 1143417600000 | 133.02 |
| 1143504000000 | 133.96 |
| 1143590400000 | 134.39 |
| 1143676800000 | 135.42 |
| 1143763200000 | 135.07 |
| 1144022400000 | 136.32 |
| 1144108800000 | 136.84 |
| 1144195200000 | 137.24 |
| 1144281600000 | 138.49 |
| 1144368000000 | 137.49 |
| 1144627200000 | 136.66 |
| 1144713600000 | 135.22 |
| 1144800000000 | 134.01 |
| 1144886400000 | 134 |
| 1144972800000 | 133.9 |
| 1145232000000 | 133.55 |
| 1145318400000 | 136.33 |
| 1145404800000 | 137.57 |
| 1145491200000 | 136.65 |
| 1145577600000 | 137.42 |
| 1145836800000 | 136.19 |
| 1145923200000 | 136.2 |
| 1146009600000 | 137.26 |
| 1146096000000 | 137.22 |
| 1146182400000 | 136.34 |
| 1146441600000 | 137.3 |
| 1146528000000 | 138.2 |
| 1146614400000 | 138.08 |
| 1146700800000 | 137.94 |
| 1146787200000 | 139.54 |
| 1147046400000 | 142.75 |
| 1147132800000 | 142.6 |
| 1147219200000 | 142.88 |
| 1147305600000 | 141.28 |
| 1147392000000 | 139.42 |
| 1147651200000 | 137.77 |
| 1147737600000 | 135.64 |
| 1147824000000 | 134.56 |
| 1147910400000 | 132.51 |
| 1147996800000 | 130.67 |
| 1148256000000 | 129.25 |
| 1148342400000 | 128.07 |
| 1148428800000 | 127.96 |
| 1148515200000 | 127.93 |
| 1148601600000 | 129.07 |
| 1148860800000 | 129.31 |
| 1148947200000 | 128.74 |
| 1149033600000 | 126.69 |
| 1149120000000 | 127.56 |
| 1149206400000 | 129.12 |
| 1149465600000 | 127.25 |
| 1149552000000 | 123.61 |
| 1149638400000 | 121.68 |
| 1149724800000 | 119.68 |
| 1149811200000 | 120.77 |
| 1150070400000 | 120.29 |
| 1150156800000 | 115.79 |
| 1150243200000 | 116.86 |
| 1150329600000 | 119.48 |
| 1150416000000 | 121.32 |
| 1150675200000 | 119.49 |
| 1150761600000 | 118.45 |
| 1150848000000 | 118.9 |
| 1150934400000 | 120.04 |
| 1151020800000 | 119.49 |
| 1151280000000 | 120.01 |
| 1151366400000 | 119.21 |
| 1151452800000 | 117.86 |
| 1151539200000 | 120.41 |
| 1151625600000 | 123.19 |
| 1151884800000 | 123.55 |
| 1151971200000 | 123.77 |
| 1152057600000 | 122.13 |
| 1152144000000 | 121.46 |
| 1152230400000 | 121.18 |
| 1152489600000 | 121.61 |
| 1152576000000 | 120.49 |
| 1152662400000 | 118.84 |
| 1152748800000 | 117.02 |
| 1152835200000 | 113.96 |
| 1153094400000 | 113.38 |
| 1153180800000 | 110.74 |
| 1153267200000 | 112.28 |
| 1153353600000 | 113.67 |
| 1153440000000 | 112 |
| 1153699200000 | 112.94 |
| 1153785600000 | 114.92 |
| 1153872000000 | 113.56 |
| 1153958400000 | 115.96 |
| 1154044800000 | 116.53 |
| 1154304000000 | 117.61 |
| 1154390400000 | 117.55 |
| 1154476800000 | 118.03 |
| 1154563200000 | 118.96 |
| 1154649600000 | 119.61 |
| 1154908800000 | 117.87 |
| 1154995200000 | 118.22 |
| 1155081600000 | 116.87 |
| 1155168000000 | 117.65 |
| 1155254400000 | 117.83 |
| 1155513600000 | 118.71 |
| 1155600000000 | 119.97 |
| 1155686400000 | 122.04 |
| 1155772800000 | 121.84 |
| 1155859200000 | 122.23 |
| 1156118400000 | 121.12 |
| 1156204800000 | 122.15 |
| 1156291200000 | 121.64 |
| 1156377600000 | 119.97 |
| 1156464000000 | 119.29 |
| 1156723200000 | 119.44 |
| 1156809600000 | 119.83 |
| 1156896000000 | 119.92 |
| 1156982400000 | 120.98 |
| 1157068800000 | 121.19 |
| 1157328000000 | 122.97 |
| 1157414400000 | 123.11 |
| 1157500800000 | 121.55 |
| 1157587200000 | 120 |
| 1157673600000 | 119.95 |
| 1157932800000 | 118.52 |
| 1158019200000 | 118.29 |
| 1158105600000 | 119.53 |
| 1158192000000 | 120.16 |
| 1158278400000 | 119.5 |
| 1158537600000 | 119.09 |
| 1158624000000 | 118.53 |
| 1158710400000 | 116.64 |
| 1158796800000 | 116.81 |
| 1158883200000 | 115.63 |
| 1159142400000 | 116.21 |
| 1159228800000 | 117.22 |
| 1159315200000 | 119.11 |
| 1159401600000 | 119.45 |
| 1159488000000 | 119.7 |
| 1159747200000 | 120.08 |
| 1159833600000 | 118.95 |
| 1159920000000 | 118.31 |
| 1160006400000 | 119.91 |
| 1160092800000 | 119.07 |
| 1160352000000 | 119.32 |
| 1160438400000 | 119.52 |
| 1160524800000 | 119 |
| 1160611200000 | 119.82 |
| 1160697600000 | 120.77 |
| 1160956800000 | 122.89 |
| 1161043200000 | 122.37 |
| 1161129600000 | 122.62 |
| 1161216000000 | 122.58 |
| 1161302400000 | 121.72 |
| 1161561600000 | 121.79 |
| 1161648000000 | 122.51 |
| 1161734400000 | 122.11 |
| 1161820800000 | 123.32 |
| 1161907200000 | 123.12 |
| 1162166400000 | 124.17 |
| 1162252800000 | 124.37 |
| 1162339200000 | 124.23 |
| 1162425600000 | 123.55 |
| 1162512000000 | 123.69 |
| 1162771200000 | 124.76 |
| 1162857600000 | 125.43 |
| 1162944000000 | 124.76 |
| 1163030400000 | 124.67 |
| 1163116800000 | 125.42 |
| 1163376000000 | 124.55 |
| 1163462400000 | 126.47 |
| 1163548800000 | 126.7 |
| 1163635200000 | 126.68 |
| 1163721600000 | 126.47 |
| 1163980800000 | 123.85 |
| 1164067200000 | 124.28 |
| 1164153600000 | 125.77 |
| 1164240000000 | 125.96 |
| 1164326400000 | 125.51 |
| 1164585600000 | 124.86 |
| 1164672000000 | 124.58 |
| 1164758400000 | 127.16 |
| 1164844800000 | 128.8 |
| 1164931200000 | 129.37 |
| 1165190400000 | 129.55 |
| 1165276800000 | 129.25 |
| 1165363200000 | 130.12 |
| 1165449600000 | 129.91 |
| 1165536000000 | 129.16 |
| 1165795200000 | 128.68 |
| 1165881600000 | 128.63 |
| 1165968000000 | 128.35 |
| 1166054400000 | 129.5 |
| 1166140800000 | 129.18 |
| 1166400000000 | 128.45 |
| 1166486400000 | 128.01 |
| 1166572800000 | 129.16 |
| 1166659200000 | 128.5 |
| 1166745600000 | 128.87 |
| 1167004800000 | 128.66 |
| 1167091200000 | 129.09 |
| 1167177600000 | 130.32 |
| 1167264000000 | 130.42 |
| 1167350400000 | 130.1 |
| 1167609600000 | 130.1 |
| 1167696000000 | 130.48 |
| 1167782400000 | 129.65 |
| 1167868800000 | 129.45 |
| 1167955200000 | 128.15 |
| 1168214400000 | 128.22 |
| 1168300800000 | 129.32 |
| 1168387200000 | 128.43 |
| 1168473600000 | 129.35 |
| 1168560000000 | 130.83 |
| 1168819200000 | 131.69 |
| 1168905600000 | 132.42 |
| 1168992000000 | 133.9 |
| 1169078400000 | 133.44 |
| 1169164800000 | 133.81 |
| 1169424000000 | 133.03 |
| 1169510400000 | 134.32 |
| 1169596800000 | 134.88 |
| 1169683200000 | 134.62 |
| 1169769600000 | 134.09 |
| 1170028800000 | 134.86 |
| 1170115200000 | 136.16 |
| 1170201600000 | 136.5 |
| 1170288000000 | 139.16 |
| 1170374400000 | 139.52 |
| 1170633600000 | 139.14 |
| 1170720000000 | 138.78 |
| 1170806400000 | 138.18 |
| 1170892800000 | 138.29 |
| 1170979200000 | 138.21 |
| 1171238400000 | 137.94 |
| 1171324800000 | 139.42 |
| 1171411200000 | 141.24 |
| 1171497600000 | 142.65 |
| 1171584000000 | 142.16 |
| 1171843200000 | 142.33 |
| 1171929600000 | 143.18 |
| 1172016000000 | 143.13 |
| 1172102400000 | 143.73 |
| 1172188800000 | 144.25 |
| 1172448000000 | 144.83 |
| 1172534400000 | 143.14 |
| 1172620800000 | 140.4 |
| 1172707200000 | 140.22 |
| 1172793600000 | 138.98 |
| 1173052800000 | 135.89 |
| 1173139200000 | 137.64 |
| 1173225600000 | 138.19 |
| 1173312000000 | 138.83 |
| 1173398400000 | 138.19 |
| 1173657600000 | 139.66 |
| 1173744000000 | 138.36 |
| 1173830400000 | 136.74 |
| 1173916800000 | 137.34 |
| 1174003200000 | 136.72 |
| 1174262400000 | 137.69 |
| 1174348800000 | 138.68 |
| 1174435200000 | 139.62 |
| 1174521600000 | 140.89 |
| 1174608000000 | 140.94 |
| 1174867200000 | 141.29 |
| 1174953600000 | 140.63 |
| 1175040000000 | 140.38 |
| 1175126400000 | 140.05 |
| 1175212800000 | 140.48 |
| 1175472000000 | 139.15 |
| 1175558400000 | 141.05 |
| 1175644800000 | 142.41 |
| 1175731200000 | 142.33 |
| 1175817600000 | 142.08 |
| 1176076800000 | 142.85 |
| 1176163200000 | 143.35 |
| 1176249600000 | 143.16 |
| 1176336000000 | 143.18 |
| 1176422400000 | 143.22 |
| 1176681600000 | 144.33 |
| 1176768000000 | 143.79 |
| 1176854400000 | 144.57 |
| 1176940800000 | 143.84 |
| 1177027200000 | 144.79 |
| 1177286400000 | 144.85 |
| 1177372800000 | 144.82 |
| 1177459200000 | 144.71 |
| 1177545600000 | 144.91 |
| 1177632000000 | 144.64 |
| 1177891200000 | 143.57 |
| 1177977600000 | 143.28 |
| 1178064000000 | 145.02 |
| 1178150400000 | 145.57 |
| 1178236800000 | 146.3 |
| 1178496000000 | 148.21 |
| 1178582400000 | 148.57 |
| 1178668800000 | 148.92 |
| 1178755200000 | 148.63 |
| 1178841600000 | 148.16 |
| 1179100800000 | 148.25 |
| 1179187200000 | 146.93 |
| 1179273600000 | 146.2 |
| 1179360000000 | 146.54 |
| 1179446400000 | 146.42 |
| 1179705600000 | 147.48 |
| 1179792000000 | 149.14 |
| 1179878400000 | 148.46 |
| 1179964800000 | 146.98 |
| 1180051200000 | 146.23 |
| 1180310400000 | 146.55 |
| 1180396800000 | 147.12 |
| 1180483200000 | 147.82 |
| 1180569600000 | 148.99 |
| 1180656000000 | 149.73 |
| 1180915200000 | 150.79 |
| 1181001600000 | 150.41 |
| 1181088000000 | 148.8 |
| 1181174400000 | 146.27 |
| 1181260800000 | 146.3 |
| 1181520000000 | 146.45 |
| 1181606400000 | 145.5 |
| 1181692800000 | 146.16 |
| 1181779200000 | 147.66 |
| 1181865600000 | 149.39 |
| 1182124800000 | 150.16 |
| 1182211200000 | 149.85 |
| 1182297600000 | 149.36 |
| 1182384000000 | 150.25 |
| 1182470400000 | 148.77 |
| 1182729600000 | 147.46 |
| 1182816000000 | 146.94 |
| 1182902400000 | 146.61 |
| 1182988800000 | 147.4 |
| 1183075200000 | 148.67 |
| 1183334400000 | 150.86 |
| 1183420800000 | 150.77 |
| 1183507200000 | 150.94 |
| 1183593600000 | 151.52 |
| 1183680000000 | 151.83 |
| 1183939200000 | 152.37 |
| 1184025600000 | 151.15 |
| 1184112000000 | 151.03 |
| 1184198400000 | 152.78 |
| 1184284800000 | 153.84 |
| 1184544000000 | 153.33 |
| 1184630400000 | 154.05 |
| 1184716800000 | 152.75 |
| 1184803200000 | 153.39 |
| 1184889600000 | 152.68 |
| 1185148800000 | 151.95 |
| 1185235200000 | 151.42 |
| 1185321600000 | 149.92 |
| 1185408000000 | 146.05 |
| 1185494400000 | 143.57 |
| 1185753600000 | 145.51 |
| 1185840000000 | 145.7 |
| 1185926400000 | 143.5 |
| 1186012800000 | 145.12 |
| 1186099200000 | 143.59 |
| 1186358400000 | 144.19 |
| 1186444800000 | 145.48 |
| 1186531200000 | 146.18 |
| 1186617600000 | 145 |
| 1186704000000 | 143.86 |
| 1186963200000 | 144.08 |
| 1187049600000 | 142.4 |
| 1187136000000 | 138.18 |
| 1187222400000 | 137.24 |
| 1187308800000 | 135.85 |
| 1187568000000 | 138.54 |
| 1187654400000 | 140.83 |
| 1187740800000 | 142.6 |
| 1187827200000 | 143.16 |
| 1187913600000 | 144.39 |
| 1188172800000 | 144.08 |
| 1188259200000 | 141.85 |
| 1188345600000 | 142.79 |
| 1188432000000 | 143.24 |
| 1188518400000 | 145.87 |
| 1188777600000 | 145.89 |
| 1188864000000 | 146.48 |
| 1188950400000 | 145.11 |
| 1189036800000 | 145.2 |
| 1189123200000 | 143.74 |
| 1189382400000 | 141.69 |
| 1189468800000 | 142.97 |
| 1189555200000 | 143.38 |
| 1189641600000 | 142.28 |
| 1189728000000 | 143.52 |
| 1189987200000 | 142.48 |
| 1190073600000 | 143.51 |
| 1190160000000 | 145.74 |
| 1190246400000 | 145.65 |
| 1190332800000 | 145.53 |
| 1190592000000 | 145.46 |
| 1190678400000 | 144.54 |
| 1190764800000 | 145.21 |
| 1190851200000 | 148.18 |
| 1190937600000 | 148.57 |
| 1191196800000 | 150.1 |
| 1191283200000 | 151.28 |
| 1191369600000 | 151.54 |
| 1191456000000 | 151.56 |
| 1191542400000 | 153.47 |
| 1191801600000 | 152.8 |
| 1191888000000 | 154.12 |
| 1191974400000 | 154.88 |
| 1192060800000 | 153.47 |
| 1192147200000 | 154.84 |
| 1192406400000 | 154.1 |
| 1192492800000 | 151.03 |
| 1192579200000 | 151.06 |
| 1192665600000 | 152.6 |
| 1192752000000 | 148.25 |
| 1193011200000 | 147.47 |
| 1193097600000 | 149.36 |
| 1193184000000 | 150.56 |
| 1193270400000 | 151.07 |
| 1193356800000 | 152.84 |
| 1193616000000 | 154.2 |
| 1193702400000 | 154.98 |
| 1193788800000 | 155.29 |
| 1193875200000 | 153.74 |
| 1193961600000 | 152.1 |
| 1194220800000 | 149.39 |
| 1194307200000 | 150.94 |
| 1194393600000 | 148.78 |
| 1194480000000 | 147.74 |
| 1194566400000 | 145.96 |
| 1194825600000 | 140.24 |
| 1194912000000 | 143 |
| 1194998400000 | 144.67 |
| 1195084800000 | 142.93 |
| 1195171200000 | 141.19 |
| 1195430400000 | 138.47 |
| 1195516800000 | 138.53 |
| 1195603200000 | 136.75 |
| 1195689600000 | 136.5 |
| 1195776000000 | 137.79 |
| 1196035200000 | 138.43 |
| 1196121600000 | 139.7 |
| 1196208000000 | 143.41 |
| 1196294400000 | 146.51 |
| 1196380800000 | 147.59 |
| 1196640000000 | 148.06 |
| 1196726400000 | 146.35 |
| 1196812800000 | 147.42 |
| 1196899200000 | 151.2 |
| 1196985600000 | 153.3 |
| 1197244800000 | 154.06 |
| 1197331200000 | 151.24 |
| 1197417600000 | 151.44 |
| 1197504000000 | 150.25 |
| 1197590400000 | 147.27 |
| 1197849600000 | 144.24 |
| 1197936000000 | 145.1 |
| 1198022400000 | 144.98 |
| 1198108800000 | 146.43 |
| 1198195200000 | 148.12 |
| 1198454400000 | 148.57 |
| 1198540800000 | 149.58 |
| 1198627200000 | 149.87 |
| 1198713600000 | 148.9 |
| 1198800000000 | 148.6 |
| 1199059200000 | 148.75 |
| 1199145600000 | 148.75 |
| 1199232000000 | 149.33 |
| 1199318400000 | 151.14 |
| 1199404800000 | 146.14 |
| 1199664000000 | 142.24 |
| 1199750400000 | 140.72 |
| 1199836800000 | 140.93 |
| 1199923200000 | 142.14 |
| 1200009600000 | 139.54 |
| 1200268800000 | 140.42 |
| 1200355200000 | 135.94 |
| 1200441600000 | 131.51 |
| 1200528000000 | 130.12 |
| 1200614400000 | 131.04 |
| 1200873600000 | 128.77 |
| 1200960000000 | 126.45 |
| 1201046400000 | 129.36 |
| 1201132800000 | 132.79 |
| 1201219200000 | 133.47 |
| 1201478400000 | 133.31 |
| 1201564800000 | 135.62 |
| 1201651200000 | 134.18 |
| 1201737600000 | 136.96 |
| 1201824000000 | 139.19 |
| 1202083200000 | 137.73 |
| 1202169600000 | 132.39 |
| 1202256000000 | 129.07 |
| 1202342400000 | 128.54 |
| 1202428800000 | 128.22 |
| 1202688000000 | 129.06 |
| 1202774400000 | 128.59 |
| 1202860800000 | 130.69 |
| 1202947200000 | 131.32 |
| 1203033600000 | 131.59 |
| 1203292800000 | 131.46 |
| 1203379200000 | 132.77 |
| 1203465600000 | 132.08 |
| 1203552000000 | 133.46 |
| 1203638400000 | 134.52 |
| 1203897600000 | 137.78 |
| 1203984000000 | 136.88 |
| 1204070400000 | 137.59 |
| 1204156800000 | 138.12 |
| 1204243200000 | 135.45 |
| 1204502400000 | 133.43 |
| 1204588800000 | 132.65 |
| 1204675200000 | 133.1 |
| 1204761600000 | 133.16 |
| 1204848000000 | 130.36 |
| 1205107200000 | 125.98 |
| 1205193600000 | 129.21 |
| 1205280000000 | 129.64 |
| 1205366400000 | 129.55 |
| 1205452800000 | 127.25 |
| 1205712000000 | 123.73 |
| 1205798400000 | 127.3 |
| 1205884800000 | 125.13 |
| 1205971200000 | 125.44 |
| 1206057600000 | 126.11 |
| 1206316800000 | 128.54 |
| 1206403200000 | 131.61 |
| 1206489600000 | 132.15 |
| 1206576000000 | 130.76 |
| 1206662400000 | 130.83 |
| 1206921600000 | 130.79 |
| 1207008000000 | 133.65 |
| 1207094400000 | 135.69 |
| 1207180800000 | 138.18 |
| 1207267200000 | 139.29 |
| 1207526400000 | 139.34 |
| 1207612800000 | 138.21 |
| 1207699200000 | 135.64 |
| 1207785600000 | 135.92 |
| 1207872000000 | 134.59 |
| 1208131200000 | 132.5 |
| 1208217600000 | 133.24 |
| 1208304000000 | 137.99 |
| 1208390400000 | 138.1 |
| 1208476800000 | 139.38 |
| 1208736000000 | 141.61 |
| 1208822400000 | 140.21 |
| 1208908800000 | 139.43 |
| 1208995200000 | 138.89 |
| 1209081600000 | 141.02 |
| 1209340800000 | 140.93 |
| 1209427200000 | 139.07 |
| 1209513600000 | 137.79 |
| 1209600000000 | 137.63 |
| 1209686400000 | 139.48 |
| 1209945600000 | 140.49 |
| 1210032000000 | 141.51 |
| 1210118400000 | 140.44 |
| 1210204800000 | 142.44 |
| 1210291200000 | 140.88 |
| 1210550400000 | 142.4 |
| 1210636800000 | 146.5 |
| 1210723200000 | 146.06 |
| 1210809600000 | 149.17 |
| 1210896000000 | 151.69 |
| 1211155200000 | 151.74 |
| 1211241600000 | 151.98 |
| 1211328000000 | 149.39 |
| 1211414400000 | 148.62 |
| 1211500800000 | 148.28 |
| 1211760000000 | 146.69 |
| 1211846400000 | 146.58 |
| 1211932800000 | 147.51 |
| 1212019200000 | 148.06 |
| 1212105600000 | 150.79 |
| 1212364800000 | 150.61 |
| 1212451200000 | 148.48 |
| 1212537600000 | 149.16 |
| 1212624000000 | 150.55 |
| 1212710400000 | 148.59 |
| 1212969600000 | 147.83 |
| 1213056000000 | 145.21 |
| 1213142400000 | 144.14 |
| 1213228800000 | 141.75 |
| 1213315200000 | 144.42 |
| 1213574400000 | 146.27 |
| 1213660800000 | 146.74 |
| 1213747200000 | 145.94 |
| 1213833600000 | 144.52 |
| 1213920000000 | 142.81 |
| 1214179200000 | 143.53 |
| 1214265600000 | 142.19 |
| 1214352000000 | 142.18 |
| 1214438400000 | 140.03 |
| 1214524800000 | 139.8 |
| 1214784000000 | 139.75 |
| 1214870400000 | 138.86 |
| 1214956800000 | 134.24 |
| 1215043200000 | 132.45 |
| 1215129600000 | 132.64 |
| 1215388800000 | 131.34 |
| 1215475200000 | 130.01 |
| 1215561600000 | 129.24 |
| 1215648000000 | 131.27 |
| 1215734400000 | 130.11 |
| 1215993600000 | 129.54 |
| 1216080000000 | 128.07 |
| 1216166400000 | 129.36 |
| 1216252800000 | 131.91 |
| 1216339200000 | 130.55 |
| 1216598400000 | 131.76 |
| 1216684800000 | 133.18 |
| 1216771200000 | 132.28 |
| 1216857600000 | 129.5 |
| 1216944000000 | 128.89 |
| 1217203200000 | 127.2 |
| 1217289600000 | 127.63 |
| 1217376000000 | 131.72 |
| 1217462400000 | 129.53 |
| 1217548800000 | 127.15 |
| 1217808000000 | 122.51 |
| 1217894400000 | 123.1 |
| 1217980800000 | 126.51 |
| 1218067200000 | 124.61 |
| 1218153600000 | 124.46 |
| 1218412800000 | 125.57 |
| 1218499200000 | 122.87 |
| 1218585600000 | 123.44 |
| 1218672000000 | 122.87 |
| 1218758400000 | 122.27 |
| 1219017600000 | 122.17 |
| 1219104000000 | 120.36 |
| 1219190400000 | 122.11 |
| 1219276800000 | 123.94 |
| 1219363200000 | 123.46 |
| 1219622400000 | 122.28 |
| 1219708800000 | 123.2 |
| 1219795200000 | 125.28 |
| 1219881600000 | 127.39 |
| 1219968000000 | 127.3 |
| 1220227200000 | 126.47 |
| 1220313600000 | 122.77 |
| 1220400000000 | 121.54 |
| 1220486400000 | 117.85 |
| 1220572800000 | 117.04 |
| 1220832000000 | 118.85 |
| 1220918400000 | 113.03 |
| 1221004800000 | 114.85 |
| 1221091200000 | 115.95 |
| 1221177600000 | 118.97 |
| 1221436800000 | 114.27 |
| 1221523200000 | 114.53 |
| 1221609600000 | 112.18 |
| 1221696000000 | 114.31 |
| 1221782400000 | 121.72 |
| 1222041600000 | 119.38 |
| 1222128000000 | 117.48 |
| 1222214400000 | 116.71 |
| 1222300800000 | 117.02 |
| 1222387200000 | 115.55 |
| 1222646400000 | 107.68 |
| 1222732800000 | 110.07 |
| 1222819200000 | 108.91 |
| 1222905600000 | 102.84 |
| 1222992000000 | 100.52 |
| 1223251200000 | 96.38 |
| 1223337600000 | 91.19 |
| 1223424000000 | 89.21 |
| 1223510400000 | 85.89 |
| 1223596800000 | 81.77 |
| 1223856000000 | 87.02 |
| 1223942400000 | 90.67 |
| 1224028800000 | 82.73 |
| 1224115200000 | 80.54 |
| 1224201600000 | 83.06 |
| 1224460800000 | 86.82 |
| 1224547200000 | 85.93 |
| 1224633600000 | 79.57 |
| 1224720000000 | 77.02 |
| 1224806400000 | 73.1 |
| 1225065600000 | 69.66 |
| 1225152000000 | 74.03 |
| 1225238400000 | 78.41 |
| 1225324800000 | 83.26 |
| 1225411200000 | 82.59 |
| 1225670400000 | 82.36 |
| 1225756800000 | 87.46 |
| 1225843200000 | 85.42 |
| 1225929600000 | 79.06 |
| 1226016000000 | 79.85 |
| 1226275200000 | 81.55 |
| 1226361600000 | 78.41 |
| 1226448000000 | 75.75 |
| 1226534400000 | 78.66 |
| 1226620800000 | 76.29 |
| 1226880000000 | 75.24 |
| 1226966400000 | 74.29 |
| 1227052800000 | 71.53 |
| 1227139200000 | 66.64 |
| 1227225600000 | 70.63 |
| 1227484800000 | 74.55 |
| 1227571200000 | 77.31 |
| 1227657600000 | 81.29 |
| 1227744000000 | 82.15 |
| 1227830400000 | 82.73 |
| 1228089600000 | 77.61 |
| 1228176000000 | 78.08 |
| 1228262400000 | 79.96 |
| 1228348800000 | 79.34 |
| 1228435200000 | 81.29 |
| 1228694400000 | 86.93 |
| 1228780800000 | 86.44 |
| 1228867200000 | 88.44 |
| 1228953600000 | 86.42 |
| 1229040000000 | 86.02 |
| 1229299200000 | 87.43 |
| 1229385600000 | 90.11 |
| 1229472000000 | 90.79 |
| 1229558400000 | 88.95 |
| 1229644800000 | 87.16 |
| 1229904000000 | 85.32 |
| 1229990400000 | 84.75 |
| 1230076800000 | 84.63 |
| 1230163200000 | 85 |
| 1230249600000 | 85.91 |
| 1230508800000 | 86.47 |
| 1230595200000 | 88.21 |
| 1230681600000 | 89.01 |
| 1230768000000 | 89.01 |
| 1230854400000 | 91 |
| 1231113600000 | 91.3 |
| 1231200000000 | 91.13 |
| 1231286400000 | 89.46 |
| 1231372800000 | 89.7 |
| 1231459200000 | 88.37 |
| 1231718400000 | 85.61 |
| 1231804800000 | 83.89 |
| 1231891200000 | 82.17 |
| 1231977600000 | 82.04 |
| 1232064000000 | 83.76 |
| 1232323200000 | 83.65 |
| 1232409600000 | 79.39 |
| 1232496000000 | 80.24 |
| 1232582400000 | 78.26 |
| 1232668800000 | 77.37 |
| 1232928000000 | 76.16 |
| 1233014400000 | 78.46 |
| 1233100800000 | 79.97 |
| 1233187200000 | 77.6 |
| 1233273600000 | 75.24 |
| 1233532800000 | 73.77 |
| 1233619200000 | 74.44 |
| 1233705600000 | 75.34 |
| 1233792000000 | 75.29 |
| 1233878400000 | 76.78 |
| 1234137600000 | 75.4 |
| 1234224000000 | 73.87 |
| 1234310400000 | 73.79 |
| 1234396800000 | 72.94 |
| 1234483200000 | 72.33 |
| 1234742400000 | 72.3 |
| 1234828800000 | 69.44 |
| 1234915200000 | 69.02 |
| 1235001600000 | 68.33 |
| 1235088000000 | 67.02 |
| 1235347200000 | 64.69 |
| 1235433600000 | 65.24 |
| 1235520000000 | 64.19 |
| 1235606400000 | 64.28 |
| 1235692800000 | 63.37 |
| 1235952000000 | 60.53 |
| 1236038400000 | 59.97 |
| 1236124800000 | 61.8 |
| 1236211200000 | 60.78 |
| 1236297600000 | 60.17 |
| 1236556800000 | 59.97 |
| 1236643200000 | 63.59 |
| 1236729600000 | 64.32 |
| 1236816000000 | 65.69 |
| 1236902400000 | 67.27 |
| 1237161600000 | 67.35 |
| 1237248000000 | 69.45 |
| 1237334400000 | 70.5 |
| 1237420800000 | 72.6 |
| 1237507200000 | 70.17 |
| 1237766400000 | 73.69 |
| 1237852800000 | 74.09 |
| 1237939200000 | 74.64 |
| 1238025600000 | 76.99 |
| 1238112000000 | 75.8 |
| 1238371200000 | 72.84 |
| 1238457600000 | 72.13 |
| 1238544000000 | 73.81 |
| 1238630400000 | 78.05 |
| 1238716800000 | 78.42 |
| 1238976000000 | 78.49 |
| 1239062400000 | 76.99 |
| 1239148800000 | 76.57 |
| 1239235200000 | 80.35 |
| 1239321600000 | 80.52 |
| 1239580800000 | 80.65 |
| 1239667200000 | 79.71 |
| 1239753600000 | 79.97 |
| 1239840000000 | 82.43 |
| 1239926400000 | 83.72 |
| 1240185600000 | 80.52 |
| 1240272000000 | 80.57 |
| 1240358400000 | 81.33 |
| 1240444800000 | 82.34 |
| 1240531200000 | 84.3 |
| 1240790400000 | 83.75 |
| 1240876800000 | 81.31 |
| 1240963200000 | 81.95 |
| 1241049600000 | 82.42 |
| 1241136000000 | 82.25 |
| 1241395200000 | 85.24 |
| 1241481600000 | 86.33 |
| 1241568000000 | 86.22 |
| 1241654400000 | 86.35 |
| 1241740800000 | 88.5 |
| 1242000000000 | 86.55 |
| 1242086400000 | 87.2 |
| 1242172800000 | 84.71 |
| 1242259200000 | 84.35 |
| 1242345600000 | 85.7 |
| 1242604800000 | 86.37 |
| 1242691200000 | 87.52 |
| 1242777600000 | 87.1 |
| 1242864000000 | 85.76 |
| 1242950400000 | 85.8 |
| 1243209600000 | 85.78 |
| 1243296000000 | 87.97 |
| 1243382400000 | 87.9 |
| 1243468800000 | 87.5 |
| 1243555200000 | 89.14 |
| 1243814400000 | 92.31 |
| 1243900800000 | 93.31 |
| 1243987200000 | 91.99 |
| 1244073600000 | 92.44 |
| 1244160000000 | 92.03 |
| 1244419200000 | 91.26 |
| 1244505600000 | 92.03 |
| 1244592000000 | 92.78 |
| 1244678400000 | 93.25 |
| 1244764800000 | 93.94 |
| 1245024000000 | 92.46 |
| 1245110400000 | 90.47 |
| 1245196800000 | 89.79 |
| 1245283200000 | 89.12 |
| 1245369600000 | 89.23 |
| 1245628800000 | 87.26 |
| 1245715200000 | 87.1 |
| 1245801600000 | 88.27 |
| 1245888000000 | 90.42 |
| 1245974400000 | 91.06 |
| 1246233600000 | 90.71 |
| 1246320000000 | 90.94 |
| 1246406400000 | 90.54 |
| 1246492800000 | 88.74 |
| 1246579200000 | 88.37 |
| 1246838400000 | 87.45 |
| 1246924800000 | 85.5 |
| 1247011200000 | 84.18 |
| 1247097600000 | 84.91 |
| 1247184000000 | 84.6 |
| 1247443200000 | 83.9 |
| 1247529600000 | 85.56 |
| 1247616000000 | 87.05 |
| 1247702400000 | 88.2 |
| 1247788800000 | 88.79 |
| 1248048000000 | 90.08 |
| 1248134400000 | 91.34 |
| 1248220800000 | 92.01 |
| 1248307200000 | 93.9 |
| 1248393600000 | 94.81 |
| 1248652800000 | 95.75 |
| 1248739200000 | 95.76 |
| 1248825600000 | 94.21 |
| 1248912000000 | 95.16 |
| 1248998400000 | 97.12 |
| 1249257600000 | 98.14 |
| 1249344000000 | 99.29 |
| 1249430400000 | 99.51 |
| 1249516800000 | 99.69 |
| 1249603200000 | 100.76 |
| 1249862400000 | 100.42 |
| 1249948800000 | 100.88 |
| 1250035200000 | 101.48 |
| 1250121600000 | 103.58 |
| 1250208000000 | 102.77 |
| 1250467200000 | 99.72 |
| 1250553600000 | 101.23 |
| 1250640000000 | 102.14 |
| 1250726400000 | 103.13 |
| 1250812800000 | 104.18 |
| 1251072000000 | 105 |
| 1251158400000 | 105.04 |
| 1251244800000 | 104.7 |
| 1251331200000 | 104.86 |
| 1251417600000 | 105.1 |
| 1251676800000 | 103.98 |
| 1251763200000 | 102.58 |
| 1251849600000 | 100.93 |
| 1251936000000 | 101.77 |
| 1252022400000 | 101.96 |
| 1252281600000 | 102.78 |
| 1252368000000 | 104.73 |
| 1252454400000 | 105 |
| 1252540800000 | 106.55 |
| 1252627200000 | 107.46 |
| 1252886400000 | 106.37 |
| 1252972800000 | 106.35 |
| 1253059200000 | 109.25 |
| 1253145600000 | 109.43 |
| 1253232000000 | 108.6 |
| 1253491200000 | 107.03 |
| 1253577600000 | 107.9 |
| 1253664000000 | 107.05 |
| 1253750400000 | 105.56 |
| 1253836800000 | 104.36 |
| 1254096000000 | 104.93 |
| 1254182400000 | 105.29 |
| 1254268800000 | 104.9 |
| 1254355200000 | 102.26 |
| 1254441600000 | 99.98 |
| 1254700800000 | 100.62 |
| 1254787200000 | 101.73 |
| 1254873600000 | 102.42 |
| 1254960000000 | 104.02 |
| 1255046400000 | 104.06 |
| 1255305600000 | 104.25 |
| 1255392000000 | 104.65 |
| 1255478400000 | 106.03 |
| 1255564800000 | 107.17 |
| 1255651200000 | 106.19 |
| 1255910400000 | 106.87 |
| 1255996800000 | 106.86 |
| 1256083200000 | 105.7 |
| 1256169600000 | 106.32 |
| 1256256000000 | 105.18 |
| 1256515200000 | 103.71 |
| 1256601600000 | 102.07 |
| 1256688000000 | 99.02 |
| 1256774400000 | 100.04 |
| 1256860800000 | 98.97 |
| 1257120000000 | 98.26 |
| 1257206400000 | 98.63 |
| 1257292800000 | 98.74 |
| 1257379200000 | 99.51 |
| 1257465600000 | 100.83 |
| 1257724800000 | 103.1 |
| 1257811200000 | 102.46 |
| 1257897600000 | 103.13 |
| 1257984000000 | 101.54 |
| 1258070400000 | 102.01 |
| 1258329600000 | 103.82 |
| 1258416000000 | 102.18 |
| 1258502400000 | 101.47 |
| 1258588800000 | 99.54 |
| 1258675200000 | 99.04 |
| 1258934400000 | 100.33 |
| 1259020800000 | 99.12 |
| 1259107200000 | 99.95 |
| 1259193600000 | 99.35 |
| 1259280000000 | 96.58 |
| 1259539200000 | 98.51 |
| 1259625600000 | 100.3 |
| 1259712000000 | 100.56 |
| 1259798400000 | 101.31 |
| 1259884800000 | 100.3 |
| 1260144000000 | 100.71 |
| 1260230400000 | 99.98 |
| 1260316800000 | 99.65 |
| 1260403200000 | 99.78 |
| 1260489600000 | 100.64 |
| 1260748800000 | 101.96 |
| 1260835200000 | 101.76 |
| 1260921600000 | 102.73 |
| 1261008000000 | 101.55 |
| 1261094400000 | 101.65 |
| 1261353600000 | 102.4 |
| 1261440000000 | 103.7 |
| 1261526400000 | 104.71 |
| 1261612800000 | 105.46 |
| 1261699200000 | 105.21 |
| 1261958400000 | 105.8 |
| 1262044800000 | 106.17 |
| 1262131200000 | 105.03 |
| 1262217600000 | 104.54 |
| 1262304000000 | 104.54 |
| 1262563200000 | 106.6 |
| 1262649600000 | 107.45 |
| 1262736000000 | 108.35 |
| 1262822400000 | 108.86 |
| 1262908800000 | 109.87 |
| 1263168000000 | 110.56 |
| 1263254400000 | 110.06 |
| 1263340800000 | 109.73 |
| 1263427200000 | 109.73 |
| 1263513600000 | 108.76 |
| 1263772800000 | 108.35 |
| 1263859200000 | 108.34 |
| 1263945600000 | 107.34 |
| 1264032000000 | 106.06 |
| 1264118400000 | 104.62 |
| 1264377600000 | 104.47 |
| 1264464000000 | 103.95 |
| 1264550400000 | 103.46 |
| 1264636800000 | 102.94 |
| 1264723200000 | 100.86 |
| 1264982400000 | 101.56 |
| 1265068800000 | 103.62 |
| 1265155200000 | 103.71 |
| 1265241600000 | 101.35 |
| 1265328000000 | 99.86 |
| 1265587200000 | 99.15 |
| 1265673600000 | 99.44 |
| 1265760000000 | 100.09 |
| 1265846400000 | 100.77 |
| 1265932800000 | 101.06 |
| 1266192000000 | 100.88 |
| 1266278400000 | 102.43 |
| 1266364800000 | 103.57 |
| 1266451200000 | 104.31 |
| 1266537600000 | 103.01 |
| 1266796800000 | 104.61 |
| 1266883200000 | 103.76 |
| 1266969600000 | 103.77 |
| 1267056000000 | 102.89 |
| 1267142400000 | 102.28 |
| 1267401600000 | 103.11 |
| 1267488000000 | 103.98 |
| 1267574400000 | 105.2 |
| 1267660800000 | 104.54 |
| 1267747200000 | 106.25 |
| 1268006400000 | 107.31 |
| 1268092800000 | 107.6 |
| 1268179200000 | 107.52 |
| 1268265600000 | 108.31 |
| 1268352000000 | 109.14 |
| 1268611200000 | 108.83 |
| 1268697600000 | 109.94 |
| 1268784000000 | 111.86 |
| 1268870400000 | 110.64 |
| 1268956800000 | 110.21 |
| 1269216000000 | 110.68 |
| 1269302400000 | 111.27 |
| 1269388800000 | 110.43 |
| 1269475200000 | 109.21 |
| 1269561600000 | 109.62 |
| 1269820800000 | 110.77 |
| 1269907200000 | 111.24 |
| 1269993600000 | 111.01 |
| 1270080000000 | 112.5 |
| 1270166400000 | 112.61 |
| 1270425600000 | 114.02 |
| 1270512000000 | 114.19 |
| 1270598400000 | 113.69 |
| 1270684800000 | 113.43 |
| 1270771200000 | 114.65 |
| 1271030400000 | 115.16 |
| 1271116800000 | 114.63 |
| 1271203200000 | 116.03 |
| 1271289600000 | 116.53 |
| 1271376000000 | 115.58 |
| 1271635200000 | 114.8 |
| 1271721600000 | 116.11 |
| 1271808000000 | 117.45 |
| 1271894400000 | 118.44 |
| 1271980800000 | 118.73 |
| 1272240000000 | 119.44 |
| 1272326400000 | 117.72 |
| 1272412800000 | 116.75 |
| 1272499200000 | 118.21 |
| 1272585600000 | 117.38 |
| 1272844800000 | 117.98 |
| 1272931200000 | 115.1 |
| 1273017600000 | 113.55 |
| 1273104000000 | 110.68 |
| 1273190400000 | 108.03 |
| 1273449600000 | 111.14 |
| 1273536000000 | 110.73 |
| 1273622400000 | 112.85 |
| 1273708800000 | 113.57 |
| 1273795200000 | 111.59 |
| 1274054400000 | 109.56 |
| 1274140800000 | 107.97 |
| 1274227200000 | 106.53 |
| 1274313600000 | 103.79 |
| 1274400000000 | 103.84 |
| 1274659200000 | 102.77 |
| 1274745600000 | 101.31 |
| 1274832000000 | 101.41 |
| 1274918400000 | 104.28 |
| 1275004800000 | 104.19 |
| 1275264000000 | 104.17 |
| 1275350400000 | 101.92 |
| 1275436800000 | 102.65 |
| 1275523200000 | 104.25 |
| 1275609600000 | 101.33 |
| 1275868800000 | 98.01 |
| 1275955200000 | 98.42 |
| 1276041600000 | 98.51 |
| 1276128000000 | 101.17 |
| 1276214400000 | 101.95 |
| 1276473600000 | 103.06 |
| 1276560000000 | 104.39 |
| 1276646400000 | 104.63 |
| 1276732800000 | 103.75 |
| 1276819200000 | 103.92 |
| 1277078400000 | 105.04 |
| 1277164800000 | 103.34 |
| 1277251200000 | 102.46 |
| 1277337600000 | 101.34 |
| 1277424000000 | 100.78 |
| 1277683200000 | 100.01 |
| 1277769600000 | 97.51 |
| 1277856000000 | 96.04 |
| 1277942400000 | 95.5 |
| 1278028800000 | 95.37 |
| 1278288000000 | 95.22 |
| 1278374400000 | 96.57 |
| 1278460800000 | 97.75 |
| 1278547200000 | 99.04 |
| 1278633600000 | 99.75 |
| 1278892800000 | 99.38 |
| 1278979200000 | 100.61 |
| 1279065600000 | 100.91 |
| 1279152000000 | 100.85 |
| 1279238400000 | 98.74 |
| 1279497600000 | 98.68 |
| 1279584000000 | 99.71 |
| 1279670400000 | 98.93 |
| 1279756800000 | 99.84 |
| 1279843200000 | 102.25 |
| 1280102400000 | 103.88 |
| 1280188800000 | 102.94 |
| 1280275200000 | 103.11 |
| 1280361600000 | 103.44 |
| 1280448000000 | 102.94 |
| 1280707200000 | 104.24 |
| 1280793600000 | 104.98 |
| 1280880000000 | 103.84 |
| 1280966400000 | 104.58 |
| 1281052800000 | 105.65 |
| 1281312000000 | 105.92 |
| 1281398400000 | 104.86 |
| 1281484800000 | 101.87 |
| 1281571200000 | 100.51 |
| 1281657600000 | 100.04 |
| 1281916800000 | 100.13 |
| 1282003200000 | 101.27 |
| 1282089600000 | 102.09 |
| 1282176000000 | 101.38 |
| 1282262400000 | 99.7099 |
| 1282521600000 | 99.48 |
| 1282608000000 | 99.12 |
| 1282694400000 | 98.45 |
| 1282780800000 | 98.35 |
| 1282867200000 | 99.83 |
| 1283126400000 | 100.3 |
| 1283212800000 | 98.93 |
| 1283299200000 | 101.52 |
| 1283385600000 | 103.24 |
| 1283472000000 | 104.11 |
| 1283731200000 | 105.35 |
| 1283817600000 | 104.8 |
| 1283904000000 | 103.92 |
| 1283990400000 | 104.68 |
| 1284076800000 | 104.76 |
| 1284336000000 | 105.93 |
| 1284422400000 | 105.35 |
| 1284508800000 | 105 |
| 1284595200000 | 104.12 |
| 1284681600000 | 104.73 |
| 1284940800000 | 105.44 |
| 1285027200000 | 105.65 |
| 1285113600000 | 105.84 |
| 1285200000000 | 105.01 |
| 1285286400000 | 105.75 |
| 1285545600000 | 106.38 |
| 1285632000000 | 106.93 |
| 1285718400000 | 107.22 |
| 1285804800000 | 106.26 |
| 1285891200000 | 106.63 |
| 1286150400000 | 105.38 |
| 1286236800000 | 107.2 |
| 1286323200000 | 108.57 |
| 1286409600000 | 109.21 |
| 1286496000000 | 109.85 |
| 1286755200000 | 109.58 |
| 1286841600000 | 108.92 |
| 1286928000000 | 109.16 |
| 1287014400000 | 110.25 |
| 1287100800000 | 109.27 |
| 1287360000000 | 108.9 |
| 1287446400000 | 107.65 |
| 1287532800000 | 108.37 |
| 1287619200000 | 108.55 |
| 1287705600000 | 108.32 |
| 1287964800000 | 109.33 |
| 1288051200000 | 108.32 |
| 1288137600000 | 106.98 |
| 1288224000000 | 106.92 |
| 1288310400000 | 106.99 |
| 1288569600000 | 107.08 |
| 1288656000000 | 107.94 |
| 1288742400000 | 107.05 |
| 1288828800000 | 109.86 |
| 1288915200000 | 111.74 |
| 1289174400000 | 113.17 |
| 1289260800000 | 112.89 |
| 1289347200000 | 112.29 |
| 1289433600000 | 112.54 |
| 1289520000000 | 111.45 |
| 1289779200000 | 111.32 |
| 1289865600000 | 109.89 |
| 1289952000000 | 110.64 |
| 1290038400000 | 112.24 |
| 1290124800000 | 112.28 |
| 1290384000000 | 112.79 |
| 1290470400000 | 112.09 |
| 1290556800000 | 112.78 |
| 1290643200000 | 113.05 |
| 1290729600000 | 111.85 |
| 1290988800000 | 112.06 |
| 1291075200000 | 111.4 |
| 1291161600000 | 112.73 |
| 1291248000000 | 115.52 |
| 1291334400000 | 117.09 |
| 1291593600000 | 117.27 |
| 1291680000000 | 117.28 |
| 1291766400000 | 117.33 |
| 1291852800000 | 118.11 |
| 1291939200000 | 118.5 |
| 1292198400000 | 119.11 |
| 1292284800000 | 119.83 |
| 1292371200000 | 119.16 |
| 1292457600000 | 119.86 |
| 1292544000000 | 119.81 |
| 1292803200000 | 120.09 |
| 1292889600000 | 121.39 |
| 1292976000000 | 121.83 |
| 1293062400000 | 121.92 |
| 1293148800000 | 121.51 |
| 1293408000000 | 121.95 |
| 1293494400000 | 122.3 |
| 1293580800000 | 123.26 |
| 1293667200000 | 122.71 |
| 1293753600000 | 122.91 |
| 1294012800000 | 123.61 |
| 1294099200000 | 122.61 |
| 1294185600000 | 121.91 |
| 1294272000000 | 122.84 |
| 1294358400000 | 123.32 |
| 1294617600000 | 123.61 |
| 1294704000000 | 124.1 |
| 1294790400000 | 124.87 |
| 1294876800000 | 125.77 |
| 1294963200000 | 126.14 |
| 1295222400000 | 126.08 |
| 1295308800000 | 126.65 |
| 1295395200000 | 126.17 |
| 1295481600000 | 125.24 |
| 1295568000000 | 125.67 |
| 1295827200000 | 127.36 |
| 1295913600000 | 127.79 |
| 1296000000000 | 128.62 |
| 1296086400000 | 128.21 |
| 1296172800000 | 126.72 |
| 1296432000000 | 126.8 |
| 1296518400000 | 129.23 |
| 1296604800000 | 129.65 |
| 1296691200000 | 129.45 |
| 1296777600000 | 129.8899 |
| 1297036800000 | 130.51 |
| 1297123200000 | 131.36 |
| 1297209600000 | 130.32 |
| 1297296000000 | 130.44 |
| 1297382400000 | 130.88 |
| 1297641600000 | 131.61 |
| 1297728000000 | 130.66 |
| 1297814400000 | 131.95 |
| 1297900800000 | 133.4199 |
| 1297987200000 | 133.31 |
| 1298246400000 | 133.72 |
| 1298332800000 | 130.31 |
| 1298419200000 | 128.61 |
| 1298505600000 | 128.15 |
| 1298592000000 | 130.32 |
| 1298851200000 | 131.93 |
| 1298937600000 | 130.81 |
| 1299024000000 | 129.7 |
| 1299110400000 | 130.65 |
| 1299196800000 | 131.18 |
| 1299456000000 | 129.68 |
| 1299542400000 | 129.68 |
| 1299628800000 | 129.55 |
| 1299715200000 | 126.43 |
| 1299801600000 | 128.27 |
| 1300060800000 | 128.59 |
| 1300147200000 | 124.01 |
| 1300233600000 | 125.8 |
| 1300320000000 | 126.85 |
| 1300406400000 | 127.02 |
| 1300665600000 | 128.82 |
| 1300752000000 | 130.78 |
| 1300838400000 | 130.28 |
| 1300924800000 | 131.5 |
| 1301011200000 | 131.15 |
| 1301270400000 | 129.93 |
| 1301356800000 | 129.38 |
| 1301443200000 | 130.6399 |
| 1301529600000 | 130.8899 |
| 1301616000000 | 131.1699 |
| 1301875200000 | 131.46 |
| 1301961600000 | 130.8899 |
| 1302048000000 | 129.82 |
| 1302134400000 | 129.37 |
| 1302220800000 | 128.6399 |
| 1302480000000 | 128.31 |
| 1302566400000 | 126.84 |
| 1302652800000 | 126.59 |
| 1302739200000 | 126.64 |
| 1302825600000 | 126.93 |
| 1303084800000 | 125.33 |
| 1303171200000 | 125.21 |
| 1303257600000 | 126.35 |
| 1303344000000 | 127.79 |
| 1303776000000 | 127.34 |
| 1303862400000 | 126.86 |
| 1303948800000 | 129 |
| 1304035200000 | 129.24 |
| 1304294400000 | 129.61 |
| 1304380800000 | 129.19 |
| 1304467200000 | 127.62 |
| 1304553600000 | 126.88 |
| 1304640000000 | 127.34 |
| 1304899200000 | 127.67 |
| 1304985600000 | 128.88 |
| 1305072000000 | 128.16 |
| 1305158400000 | 127.2 |
| 1305244800000 | 126.01 |
| 1305504000000 | 125.9 |
| 1305590400000 | 124.8 |
| 1305676800000 | 126.21 |
| 1305763200000 | 126 |
| 1305849600000 | 125.83 |
| 1306108800000 | 123.73 |
| 1306195200000 | 123.35 |
| 1306281600000 | 123.56 |
| 1306368000000 | 124.77 |
| 1306454400000 | 125.03 |
| 1306713600000 | 124.83 |
| 1306800000000 | 126.48 |
| 1306886400000 | 125.05 |
| 1306972800000 | 123.91 |
| 1307059200000 | 123.31 |
| 1307318400000 | 121.65 |
| 1307404800000 | 122.54 |
| 1307491200000 | 122.06 |
| 1307577600000 | 121.78 |
| 1307664000000 | 120.99 |
| 1307923200000 | 120.52 |
| 1308009600000 | 122.36 |
| 1308096000000 | 120.94 |
| 1308182400000 | 119.84 |
| 1308268800000 | 119.68 |
| 1308528000000 | 119.69 |
| 1308614400000 | 121.42 |
| 1308700800000 | 122.14 |
| 1308787200000 | 121.31 |
| 1308873600000 | 121.1 |
| 1309132800000 | 120.44 |
| 1309219200000 | 121.48 |
| 1309305600000 | 122.64 |
| 1309392000000 | 124.54 |
| 1309478400000 | 125.24 |
| 1309737600000 | 125.96 |
| 1309824000000 | 125.51 |
| 1309910400000 | 125.81 |
| 1309996800000 | 126.43 |
| 1310083200000 | 126.53 |
| 1310342400000 | 124.66 |
| 1310428800000 | 123.53 |
| 1310515200000 | 124.64 |
| 1310601600000 | 123.58 |
| 1310688000000 | 123.93 |
| 1310947200000 | 122.86 |
| 1311033600000 | 123.95 |
| 1311120000000 | 124.69 |
| 1311206400000 | 125.73 |
| 1311292800000 | 126.81 |
| 1311552000000 | 126.28 |
| 1311638400000 | 126.29 |
| 1311724800000 | 124.19 |
| 1311811200000 | 122.42 |
| 1311897600000 | 122.36 |
| 1312156800000 | 122.81 |
| 1312243200000 | 119.54 |
| 1312329600000 | 118.83 |
| 1312416000000 | 114.15 |
| 1312502400000 | 112.29 |
| 1312761600000 | 106.72 |
| 1312848000000 | 108.27 |
| 1312934400000 | 108.75 |
| 1313020800000 | 110.82 |
| 1313107200000 | 111.53 |
| 1313366400000 | 114.14 |
| 1313452800000 | 114.33 |
| 1313539200000 | 114.49 |
| 1313625600000 | 110.1 |
| 1313712000000 | 107.49 |
| 1313971200000 | 106.7 |
| 1314057600000 | 109.99 |
| 1314144000000 | 110.81 |
| 1314230400000 | 110.29 |
| 1314316800000 | 111.64 |
| 1314576000000 | 113.84 |
| 1314662400000 | 115.5 |
| 1314748800000 | 115.64 |
| 1314835200000 | 114.83 |
| 1314921600000 | 112.35 |
| 1315180800000 | 111.03 |
| 1315267200000 | 109.54 |
| 1315353600000 | 112.28 |
| 1315440000000 | 112.35 |
| 1315526400000 | 110.19 |
| 1315785600000 | 108.71 |
| 1315872000000 | 110.05 |
| 1315958400000 | 110.19 |
| 1316044800000 | 111.88 |
| 1316131200000 | 110.73 |
| 1316390400000 | 111.37 |
| 1316476800000 | 110.49 |
| 1316563200000 | 109.1 |
| 1316649600000 | 105.31 |
| 1316736000000 | 105.65 |
| 1316995200000 | 105.04 |
| 1317081600000 | 108.09 |
| 1317168000000 | 108.92 |
| 1317254400000 | 109.12 |
| 1317340800000 | 107.06 |
| 1317600000000 | 105.98 |
| 1317686400000 | 104.88 |
| 1317772800000 | 106.2 |
| 1317859200000 | 108.56 |
| 1317945600000 | 108.83 |
| 1318204800000 | 110.2 |
| 1318291200000 | 111.62 |
| 1318377600000 | 110.8 |
| 1318464000000 | 110.63 |
| 1318550400000 | 110.36 |
| 1318809600000 | 110.33 |
| 1318896000000 | 108.88 |
| 1318982400000 | 107.72 |
| 1319068800000 | 107.71 |
| 1319155200000 | 109.89 |
| 1319414400000 | 112.6 |
| 1319500800000 | 111.54 |
| 1319587200000 | 111.54 |
| 1319673600000 | 115.25 |
| 1319760000000 | 115.31 |
| 1320019200000 | 111.74 |
| 1320105600000 | 109.17 |
| 1320192000000 | 109.12 |
| 1320278400000 | 110.62 |
| 1320364800000 | 109.77 |
| 1320624000000 | 109.76 |
| 1320710400000 | 109.16 |
| 1320796800000 | 108.31 |
| 1320883200000 | 106.82 |
| 1320969600000 | 108.66 |
| 1321228800000 | 108.9 |
| 1321315200000 | 109.19 |
| 1321401600000 | 107.77 |
| 1321488000000 | 107.13 |
| 1321574400000 | 105.66 |
| 1321833600000 | 104.27 |
| 1321920000000 | 104.2099 |
| 1322006400000 | 102.3 |
| 1322092800000 | 102.09 |
| 1322179200000 | 101.1 |
| 1322438400000 | 103.01 |
| 1322524800000 | 104.3199 |
| 1322611200000 | 105.97 |
| 1322697600000 | 107.05 |
| 1322784000000 | 108.3 |
| 1323043200000 | 109.35 |
| 1323129600000 | 108.21 |
| 1323216000000 | 108.81 |
| 1323302400000 | 107.23 |
| 1323388800000 | 106.55 |
| 1323648000000 | 105.79 |
| 1323734400000 | 104.26 |
| 1323820800000 | 102.58 |
| 1323907200000 | 101.9599 |
| 1323993600000 | 102.73 |
| 1324252800000 | 100.44 |
| 1324339200000 | 102.59 |
| 1324425600000 | 103.4599 |
| 1324512000000 | 103.86 |
| 1324598400000 | 104.62 |
| 1324944000000 | 105.31 |
| 1325030400000 | 104.33 |
| 1325116800000 | 104.67 |
| 1325203200000 | 106.08 |
| 1325462400000 | 106.08 |
| 1325548800000 | 107.71 |
| 1325635200000 | 108.7 |
| 1325721600000 | 107.63 |
| 1325808000000 | 107.27 |
| 1326067200000 | 107.24 |
| 1326153600000 | 108.92 |
| 1326240000000 | 109.34 |
| 1326326400000 | 110.12 |
| 1326412800000 | 110.21 |
| 1326672000000 | 110.22 |
| 1326758400000 | 112.97 |
| 1326844800000 | 113.78 |
| 1326931200000 | 114.43 |
| 1327017600000 | 115.18 |
| 1327276800000 | 115.94 |
| 1327363200000 | 115.11 |
| 1327449600000 | 115.78 |
| 1327536000000 | 116.52 |
| 1327622400000 | 116.57 |
| 1327881600000 | 115.68 |
| 1327968000000 | 115.67 |
| 1328054400000 | 116.3 |
| 1328140800000 | 116.29 |
| 1328227200000 | 116.52 |
| 1328486400000 | 117.04 |
| 1328572800000 | 117.45 |
| 1328659200000 | 117.36 |
| 1328745600000 | 117.52 |
| 1328832000000 | 116.41 |
| 1329091200000 | 117.3 |
| 1329177600000 | 116.27 |
| 1329264000000 | 116.2 |
| 1329350400000 | 116.4 |
| 1329436800000 | 116.59 |
| 1329696000000 | 116.95 |
| 1329782400000 | 117.15 |
| 1329868800000 | 116.37 |
| 1329955200000 | 118.91 |
| 1330041600000 | 119.14 |
| 1330300800000 | 119.39 |
| 1330387200000 | 117.31 |
| 1330473600000 | 116.7 |
| 1330560000000 | 116.28 |
| 1330646400000 | 116.6 |
| 1330905600000 | 115.68 |
| 1330992000000 | 114.22 |
| 1331078400000 | 113.87 |
| 1331164800000 | 115.05 |
| 1331251200000 | 115.33 |
| 1331510400000 | 114.85 |
| 1331596800000 | 115.52 |
| 1331683200000 | 115.09 |
| 1331769600000 | 115.78 |
| 1331856000000 | 116.03 |
| 1332115200000 | 116.22 |
| 1332201600000 | 114.88 |
| 1332288000000 | 114.47 |
| 1332374400000 | 114.26 |
| 1332460800000 | 114.41 |
| 1332720000000 | 115.33 |
| 1332806400000 | 115.73 |
| 1332892800000 | 114.69 |
| 1332979200000 | 114.62 |
| 1333065600000 | 114.48 |
| 1333324800000 | 114.59 |
| 1333411200000 | 114 |
| 1333497600000 | 112.21 |
| 1333584000000 | 112.06 |
| 1334016000000 | 110.41 |
| 1334102400000 | 110.47 |
| 1334188800000 | 111.97 |
| 1334275200000 | 111.71 |
| 1334534400000 | 111.6 |
| 1334620800000 | 112.24 |
| 1334707200000 | 111.93 |
| 1334793600000 | 110.68 |
| 1334880000000 | 110.66 |
| 1335139200000 | 110 |
| 1335225600000 | 109.92 |
| 1335312000000 | 110.91 |
| 1335398400000 | 112.02 |
| 1335484800000 | 111.75 |
| 1335744000000 | 111.91 |
| 1335830400000 | 111.35 |
| 1335916800000 | 111.46 |
| 1336003200000 | 110.3 |
| 1336089600000 | 109.3 |
| 1336348800000 | 107.95 |
| 1336435200000 | 107.56 |
| 1336521600000 | 106.07 |
| 1336608000000 | 106.2 |
| 1336694400000 | 104.91 |
| 1336953600000 | 104 |
| 1337040000000 | 102.77 |
| 1337126400000 | 101 |
| 1337212800000 | 101.12 |
| 1337299200000 | 99.4 |
| 1337558400000 | 100.45 |
| 1337644800000 | 101.29 |
| 1337731200000 | 100.5699 |
| 1337817600000 | 101.25 |
| 1337904000000 | 100.75 |
| 1338163200000 | 100.86 |
| 1338249600000 | 102.3199 |
| 1338336000000 | 100.65 |
| 1338422400000 | 100.49 |
| 1338508800000 | 98.14 |
| 1338768000000 | 96.62 |
| 1338854400000 | 98.83 |
| 1338940800000 | 100.49 |
| 1339027200000 | 101.47 |
| 1339113600000 | 100.1 |
| 1339372800000 | 100.43 |
| 1339459200000 | 101.58 |
| 1339545600000 | 101.12 |
| 1339632000000 | 101.16 |
| 1339718400000 | 102.0699 |
| 1339977600000 | 103.53 |
| 1340064000000 | 104.04 |
| 1340150400000 | 103.68 |
| 1340236800000 | 101.3199 |
| 1340323200000 | 100.8199 |
| 1340582400000 | 100.5699 |
| 1340668800000 | 100.47 |
| 1340755200000 | 102.27 |
| 1340841600000 | 103.08 |
| 1340928000000 | 105.09 |
| 1341187200000 | 105.62 |
| 1341273600000 | 106.45 |
| 1341360000000 | 106.71 |
| 1341446400000 | 106.25 |
| 1341532800000 | 105.84 |
| 1341792000000 | 105.45 |
| 1341878400000 | 104.78 |
| 1341964800000 | 104.18 |
| 1342051200000 | 103.26 |
| 1342137600000 | 104.5 |
| 1342396800000 | 104.39 |
| 1342483200000 | 104.87 |
| 1342569600000 | 105.09 |
| 1342656000000 | 105.8 |
| 1342742400000 | 104.76 |
| 1343001600000 | 103.3 |
| 1343088000000 | 102.6 |
| 1343174400000 | 101.62 |
| 1343260800000 | 103.08 |
| 1343347200000 | 105.17 |
| 1343606400000 | 105.64 |
| 1343692800000 | 105.94 |
| 1343779200000 | 105.42 |
| 1343865600000 | 105.28 |
| 1343952000000 | 104.95 |
| 1344211200000 | 107.01 |
| 1344297600000 | 107.58 |
| 1344384000000 | 108.74 |
| 1344470400000 | 109.18 |
| 1344556800000 | 109.07 |
| 1344816000000 | 108.49 |
| 1344902400000 | 107.64 |
| 1344988800000 | 107.11 |
| 1345075200000 | 107.96 |
| 1345161600000 | 108.47 |
| 1345420800000 | 108.66 |
| 1345507200000 | 108.87 |
| 1345593600000 | 107.95 |
| 1345680000000 | 108.75 |
| 1345766400000 | 108.47 |
| 1346025600000 | 108.2 |
| 1346112000000 | 107.92 |
| 1346198400000 | 107.9 |
| 1346284800000 | 106.27 |
| 1346371200000 | 105.86 |
| 1346630400000 | 106.04 |
| 1346716800000 | 105.61 |
| 1346803200000 | 104.74 |
| 1346889600000 | 105.62 |
| 1346976000000 | 108.09 |
| 1347235200000 | 108.27 |
| 1347321600000 | 108.46 |
| 1347408000000 | 110.11 |
| 1347494400000 | 111.7 |
| 1347580800000 | 113.64 |
| 1347840000000 | 113.13 |
| 1347926400000 | 113.04 |
| 1348012800000 | 114.23 |
| 1348099200000 | 113.62 |
| 1348185600000 | 114.68 |
| 1348444800000 | 114.23 |
| 1348531200000 | 113.65 |
| 1348617600000 | 112.65 |
| 1348704000000 | 114.4 |
| 1348790400000 | 114.05 |
| 1349049600000 | 113.44 |
| 1349136000000 | 113.94 |
| 1349222400000 | 113.95 |
| 1349308800000 | 115 |
| 1349395200000 | 115.61 |
| 1349654400000 | 115.27 |
| 1349740800000 | 114.06 |
| 1349827200000 | 112.88 |
| 1349913600000 | 112.67 |
| 1350000000000 | 113.08 |
| 1350259200000 | 113.13 |
| 1350345600000 | 114.78 |
| 1350432000000 | 116.2 |
| 1350518400000 | 116.7 |
| 1350604800000 | 115 |
| 1350864000000 | 114.74 |
| 1350950400000 | 113.66 |
| 1351036800000 | 113.6 |
| 1351123200000 | 112.47 |
| 1351209600000 | 111.77 |
| 1351468800000 | 112.05 |
| 1351555200000 | 111.82 |
| 1351641600000 | 112.51 |
| 1351728000000 | 112.83 |
| 1351814400000 | 111.68 |
| 1352073600000 | 112.12 |
| 1352160000000 | 112.79 |
| 1352246400000 | 112.2 |
| 1352332800000 | 110.44 |
| 1352419200000 | 110.23 |
| 1352678400000 | 111 |
| 1352764800000 | 110.67 |
| 1352851200000 | 110.28 |
| 1352937600000 | 110.88 |
| 1353024000000 | 111.6 |
| 1353283200000 | 113.22 |
| 1353369600000 | 112.97 |
| 1353456000000 | 113.06 |
| 1353542400000 | 114 |
| 1353628800000 | 114.87 |
| 1353888000000 | 115.08 |
| 1353974400000 | 114.81 |
| 1354060800000 | 114.72 |
| 1354147200000 | 114.81 |
| 1354233600000 | 115.23 |
| 1354492800000 | 115.91 |
| 1354579200000 | 115.78 |
| 1354665600000 | 115.1 |
| 1354752000000 | 116.42 |
| 1354838400000 | 117.19 |
| 1355097600000 | 117.98 |
| 1355184000000 | 118.04 |
| 1355270400000 | 117.73 |
| 1355356800000 | 117.67 |
| 1355443200000 | 118.42 |
| 1355702400000 | 119.24 |
| 1355788800000 | 120.54 |
| 1355875200000 | 121.88 |
| 1355961600000 | 122.08 |
| 1356048000000 | 121.27 |
| 1356307200000 | 121.05 |
| 1356566400000 | 121.28 |
| 1356652800000 | 120.49 |
| 1356912000000 | 121.62 |
| 1357084800000 | 123.23 |
| 1357171200000 | 123.24 |
| 1357257600000 | 124.08 |
| 1357516800000 | 124.2 |
| 1357603200000 | 124.13 |
| 1357689600000 | 125.25 |
| 1357776000000 | 126.76 |
| 1357862400000 | 125.6 |
| 1358121600000 | 125.31 |
| 1358208000000 | 125.93 |
| 1358294400000 | 125.42 |
| 1358380800000 | 125.56 |
| 1358467200000 | 125.95 |
| 1358726400000 | 126.11 |
| 1358812800000 | 127.17 |
| 1358899200000 | 126.01 |
| 1358985600000 | 126.23 |
| 1359072000000 | 127.12 |
| 1359331200000 | 126.52 |
| 1359417600000 | 127.32 |
| 1359504000000 | 127.25 |
| 1359590400000 | 127.25 |
| 1359676800000 | 127.05 |
| 1359936000000 | 126.06 |
| 1360022400000 | 125.06 |
| 1360108800000 | 126.05 |
| 1360195200000 | 126.3 |
| 1360281600000 | 125.35 |
| 1360540800000 | 124.67 |
| 1360627200000 | 126.63 |
| 1360713600000 | 127.32 |
| 1360800000000 | 127.87 |
| 1360886400000 | 126.68 |
| 1361145600000 | 127.42 |
| 1361232000000 | 128.15 |
| 1361318400000 | 125.58 |
| 1361404800000 | 124.28 |
| 1361491200000 | 124.76 |
| 1361750400000 | 123.19 |
| 1361836800000 | 123.5 |
| 1361923200000 | 124.86 |
| 1362009600000 | 125.86 |
| 1362096000000 | 125.01 |
| 1362355200000 | 124.75 |
| 1362441600000 | 126.04 |
| 1362528000000 | 126.37 |
| 1362614400000 | 126.02 |
| 1362700800000 | 125.47 |
| 1362960000000 | 126.24 |
| 1363046400000 | 125.45 |
| 1363132800000 | 125.34 |
| 1363219200000 | 125.68 |
| 1363305600000 | 126.36 |
| 1363564800000 | 125.13 |
| 1363651200000 | 124.96 |
| 1363737600000 | 125.43 |
| 1363824000000 | 125.36 |
| 1363910400000 | 124.9 |
| 1364169600000 | 125.15 |
| 1364256000000 | 125.64 |
| 1364342400000 | 126.07 |
| 1364428800000 | 125.96 |
| 1364860800000 | 122.77 |
| 1364947200000 | 121.5 |
| 1365033600000 | 120.65 |
| 1365120000000 | 120.76 |
| 1365379200000 | 121.88 |
| 1365465600000 | 124 |
| 1365552000000 | 125.52 |
| 1365638400000 | 126.73 |
| 1365724800000 | 125.9 |
| 1365984000000 | 122.18 |
| 1366070400000 | 123.43 |
| 1366156800000 | 122.46 |
| 1366243200000 | 121.49 |
| 1366329600000 | 122.58 |
| 1366588800000 | 125.07 |
| 1366675200000 | 126.57 |
| 1366761600000 | 127.83 |
| 1366848000000 | 128.85 |
| 1366934400000 | 128.9199 |
| 1367193600000 | 129.16 |
| 1367280000000 | 130.27 |
| 1367366400000 | 129.04 |
| 1367452800000 | 129.13 |
| 1367539200000 | 129.79 |
| 1367798400000 | 129.78 |
| 1367884800000 | 131.45 |
| 1367971200000 | 133.4199 |
| 1368057600000 | 133.25 |
| 1368144000000 | 132.52 |
| 1368403200000 | 131.81 |
| 1368489600000 | 133.72 |
| 1368576000000 | 133.35 |
| 1368662400000 | 132.45 |
| 1368748800000 | 134.15 |
| 1369008000000 | 135.22 |
| 1369094400000 | 134.16 |
| 1369180800000 | 133.4 |
| 1369267200000 | 130.61 |
| 1369353600000 | 130.99 |
| 1369612800000 | 129.3 |
| 1369699200000 | 129.6 |
| 1369785600000 | 130.37 |
| 1369872000000 | 128.9199 |
| 1369958400000 | 128.74 |
| 1370217600000 | 127.67 |
| 1370304000000 | 127.03 |
| 1370390400000 | 124.4 |
| 1370476800000 | 124.42 |
| 1370563200000 | 125.31 |
| 1370822400000 | 126.64 |
| 1370908800000 | 126.77 |
| 1370995200000 | 126.48 |
| 1371081600000 | 125.77 |
| 1371168000000 | 126.58 |
| 1371427200000 | 129.08 |
| 1371513600000 | 129.11 |
| 1371600000000 | 129.3 |
| 1371686400000 | 123.76 |
| 1371772800000 | 123.62 |
| 1372032000000 | 122.83 |
| 1372118400000 | 122.81 |
| 1372204800000 | 122.71 |
| 1372291200000 | 124.65 |
| 1372377600000 | 124.33 |
| 1372636800000 | 125.25 |
| 1372723200000 | 125.54 |
| 1372809600000 | 125.18 |
| 1372896000000 | 125.6 |
| 1372982400000 | 126.16 |
| 1373241600000 | 124.38 |
| 1373328000000 | 126.63 |
| 1373414400000 | 127.25 |
| 1373500800000 | 130.05 |
| 1373587200000 | 130.55 |
| 1373846400000 | 130.19 |
| 1373932800000 | 130.1699 |
| 1374019200000 | 129.94 |
| 1374105600000 | 128.8 |
| 1374192000000 | 129.45 |
| 1374451200000 | 130.05 |
| 1374537600000 | 130.43 |
| 1374624000000 | 129 |
| 1374710400000 | 127.76 |
| 1374796800000 | 127 |
| 1375056000000 | 125.44 |
| 1375142400000 | 125.78 |
| 1375228800000 | 125.73 |
| 1375315200000 | 128.07 |
| 1375401600000 | 130.13 |
| 1375660800000 | 129.47 |
| 1375747200000 | 129.2 |
| 1375833600000 | 127.38 |
| 1375920000000 | 128.26 |
| 1376006400000 | 128.27 |
| 1376265600000 | 128.26 |
| 1376352000000 | 128.46 |
| 1376438400000 | 128.28 |
| 1376524800000 | 127.29 |
| 1376611200000 | 127.24 |
| 1376870400000 | 126.92 |
| 1376956800000 | 126.78 |
| 1377043200000 | 126.55 |
| 1377129600000 | 126.97 |
| 1377216000000 | 127.72 |
| 1377475200000 | 127.92 |
| 1377561600000 | 126.51 |
| 1377648000000 | 125.35 |
| 1377734400000 | 125.78 |
| 1377820800000 | 125.26 |
| 1378080000000 | 126.38 |
| 1378166400000 | 127.21 |
| 1378252800000 | 128.25 |
| 1378339200000 | 128.71 |
| 1378425600000 | 128.4 |
| 1378684800000 | 131.74 |
| 1378771200000 | 134.74 |
| 1378857600000 | 134.78 |
| 1378944000000 | 135.15 |
| 1379030400000 | 134.63 |
| 1379289600000 | 136.1699 |
| 1379376000000 | 135.53 |
| 1379462400000 | 137.43 |
| 1379548800000 | 138.73 |
| 1379635200000 | 138.08 |
| 1379894400000 | 137.95 |
| 1379980800000 | 137.46 |
| 1380067200000 | 136.98 |
| 1380153600000 | 138.32 |
| 1380240000000 | 138.13 |
| 1380499200000 | 137.93 |
| 1380585600000 | 138.68 |
| 1380672000000 | 138.98 |
| 1380758400000 | 137.6 |
| 1380844800000 | 137.46 |
| 1381104000000 | 134.93 |
| 1381190400000 | 133.65 |
| 1381276800000 | 134.53 |
| 1381363200000 | 135.95 |
| 1381449600000 | 138.02 |
| 1381708800000 | 138.02 |
| 1381795200000 | 137.45 |
| 1381881600000 | 137.37 |
| 1381968000000 | 139.8 |
| 1382054400000 | 140.69 |
| 1382313600000 | 140.78 |
| 1382400000000 | 142.44 |
| 1382486400000 | 142.18 |
| 1382572800000 | 143.24 |
| 1382659200000 | 142.83 |
| 1382918400000 | 143.18 |
| 1383004800000 | 142.76 |
| 1383091200000 | 142.69 |
| 1383177600000 | 142.41 |
| 1383264000000 | 141.7 |
| 1383523200000 | 142.83 |
| 1383609600000 | 142.59 |
| 1383696000000 | 142.62 |
| 1383782400000 | 140.75 |
| 1383868800000 | 141.02 |
| 1384128000000 | 140.83 |
| 1384214400000 | 140.63 |
| 1384300800000 | 141.23 |
| 1384387200000 | 142.11 |
| 1384473600000 | 142.6 |
| 1384732800000 | 142.33 |
| 1384819200000 | 141.88 |
| 1384905600000 | 141.48 |
| 1384992000000 | 141.6699 |
| 1385078400000 | 141.48 |
| 1385337600000 | 141.11 |
| 1385424000000 | 141.18 |
| 1385510400000 | 140.43 |
| 1385596800000 | 140.48 |
| 1385683200000 | 140.41 |
| 1385942400000 | 139.48 |
| 1386028800000 | 139.07 |
| 1386115200000 | 137.65 |
| 1386201600000 | 137.22 |
| 1386288000000 | 137.86 |
| 1386547200000 | 138.16 |
| 1386633600000 | 138.23 |
| 1386720000000 | 137.12 |
| 1386806400000 | 136.03 |
| 1386892800000 | 136.1399 |
| 1387152000000 | 135.99 |
| 1387238400000 | 136.3 |
| 1387324800000 | 138.02 |
| 1387411200000 | 138.03 |
| 1387497600000 | 139.15 |
| 1387756800000 | 139.8899 |
| 1387843200000 | 140.12 |
| 1388102400000 | 141.04 |
| 1388361600000 | 141.94 |
| 1388448000000 | 142.63 |
| 1388620800000 | 141.84 |
| 1388707200000 | 142.4199 |
| 1388966400000 | 141.53 |
| 1389052800000 | 141.97 |
| 1389139200000 | 143.86 |
| 1389225600000 | 143.63 |
| 1389312000000 | 144.83 |
| 1389571200000 | 144.63 |
| 1389657600000 | 143.99 |
| 1389744000000 | 145.22 |
| 1389830400000 | 145.44 |
| 1389916800000 | 144.62 |
| 1390176000000 | 144.72 |
| 1390262400000 | 145.41 |
| 1390348800000 | 145.71 |
| 1390435200000 | 144.27 |
| 1390521600000 | 141.8899 |
| 1390780800000 | 140.57 |
| 1390867200000 | 140.65 |
| 1390953600000 | 141.43 |
| 1391040000000 | 138.97 |
| 1391126400000 | 139.33 |
| 1391385600000 | 136.54 |
| 1391472000000 | 134.34 |
| 1391558400000 | 135.05 |
| 1391644800000 | 136.95 |
| 1391731200000 | 138.73 |
| 1391990400000 | 138.81 |
| 1392076800000 | 139.53 |
| 1392163200000 | 141.48 |
| 1392249600000 | 141.1399 |
| 1392336000000 | 141.05 |
| 1392595200000 | 141.46 |
| 1392681600000 | 142.76 |
| 1392768000000 | 142.81 |
| 1392854400000 | 142.52 |
| 1392940800000 | 143.07 |
| 1393200000000 | 143.62 |
| 1393286400000 | 144.59 |
| 1393372800000 | 145.59 |
| 1393459200000 | 145.36 |
| 1393545600000 | 144.96 |
| 1393804800000 | 144.3 |
| 1393891200000 | 145.08 |
| 1393977600000 | 145.97 |
| 1394064000000 | 146.82 |
| 1394150400000 | 147.9 |
| 1394409600000 | 147.4 |
| 1394496000000 | 147.08 |
| 1394582400000 | 145.51 |
| 1394668800000 | 144.9 |
| 1394755200000 | 143.33 |
| 1395014400000 | 143.2 |
| 1395100800000 | 145.81 |
| 1395187200000 | 144.8 |
| 1395273600000 | 142.56 |
| 1395360000000 | 142.85 |
| 1395619200000 | 142.79 |
| 1395705600000 | 142.88 |
| 1395792000000 | 142.54 |
| 1395878400000 | 143.63 |
| 1395964800000 | 144.48 |
| 1396224000000 | 145.83 |
| 1396310400000 | 146.28 |
| 1396396800000 | 146.63 |
| 1396483200000 | 146.9 |
| 1396569600000 | 146.57 |
| 1396828800000 | 144.49 |
| 1396915200000 | 144.77 |
| 1397001600000 | 145.11 |
| 1397088000000 | 144.2 |
| 1397174400000 | 142.51 |
| 1397433600000 | 142.55 |
| 1397520000000 | 143 |
| 1397606400000 | 145.09 |
| 1397692800000 | 145.66 |
| 1398124800000 | 146.52 |
| 1398211200000 | 146.72 |
| 1398297600000 | 146.5 |
| 1398384000000 | 145.24 |
| 1398643200000 | 143.54 |
| 1398729600000 | 143.25 |
| 1398816000000 | 144.36 |
| 1398902400000 | 144.05 |
| 1398988800000 | 144.98 |
| 1399248000000 | 144.37 |
| 1399334400000 | 143.95 |
| 1399420800000 | 142.82 |
| 1399507200000 | 141.87 |
| 1399593600000 | 141.4 |
| 1399852800000 | 142.3 |
| 1399939200000 | 143.13 |
| 1400025600000 | 142.84 |
| 1400112000000 | 142.19 |
| 1400198400000 | 141.46 |
| 1400457600000 | 141.68 |
| 1400544000000 | 141.08 |
| 1400630400000 | 141.15 |
| 1400716800000 | 142.6 |
| 1400803200000 | 143.35 |
| 1401062400000 | 143.75 |
| 1401148800000 | 144.7 |
| 1401235200000 | 145.9199 |
| 1401321600000 | 146.71 |
| 1401408000000 | 146.27 |
| 1401667200000 | 146.54 |
| 1401753600000 | 146.63 |
| 1401840000000 | 146.77 |
| 1401926400000 | 147.86 |
| 1402012800000 | 149.13 |
| 1402272000000 | 149.61 |
| 1402358400000 | 149.4199 |
| 1402444800000 | 148.8899 |
| 1402531200000 | 148.04 |
| 1402617600000 | 147.72 |
| 1402876800000 | 147.1699 |
| 1402963200000 | 146.31 |
| 1403049600000 | 147.08 |
| 1403136000000 | 148.94 |
| 1403222400000 | 149.02 |
| 1403481600000 | 149.65 |
| 1403568000000 | 149.15 |
| 1403654400000 | 149.32 |
| 1403740800000 | 149.94 |
| 1403827200000 | 149.63 |
| 1404086400000 | 150.06 |
| 1404172800000 | 151.23 |
| 1404259200000 | 150.6699 |
| 1404345600000 | 150.98 |
| 1404432000000 | 151.07 |
| 1404691200000 | 149.98 |
| 1404777600000 | 149.7 |
| 1404864000000 | 149.46 |
| 1404950400000 | 148.3 |
| 1405036800000 | 148.46 |
| 1405296000000 | 149.11 |
| 1405382400000 | 148.73 |
| 1405468800000 | 149.03 |
| 1405555200000 | 149.38 |
| 1405641600000 | 149.94 |
| 1405900800000 | 149.99 |
| 1405987200000 | 151.61 |
| 1406073600000 | 152.11 |
| 1406160000000 | 151.1399 |
| 1406246400000 | 151.27 |
| 1406505600000 | 150.95 |
| 1406592000000 | 150.56 |
| 1406678400000 | 149.62 |
| 1406764800000 | 148.1699 |
| 1406851200000 | 147.87 |
| 1407110400000 | 148.29 |
| 1407196800000 | 146.29 |
| 1407283200000 | 146.6399 |
| 1407369600000 | 147.04 |
| 1407456000000 | 146.65 |
| 1407715200000 | 148.33 |
| 1407801600000 | 148.96 |
| 1407888000000 | 149.3899 |
| 1407974400000 | 150.46 |
| 1408060800000 | 150.07 |
| 1408320000000 | 151.46 |
| 1408406400000 | 151.93 |
| 1408492800000 | 151.91 |
| 1408579200000 | 152.36 |
| 1408665600000 | 151.04 |
| 1408924800000 | 151.97 |
| 1409011200000 | 152.95 |
| 1409097600000 | 153.54 |
| 1409184000000 | 153.38 |
| 1409270400000 | 152.74 |
| 1409529600000 | 153.23 |
| 1409616000000 | 152.84 |
| 1409702400000 | 153.24 |
| 1409788800000 | 152.37 |
| 1409875200000 | 152.37 |
| 1410134400000 | 152.29 |
| 1410220800000 | 150.43 |
| 1410307200000 | 149.54 |
| 1410393600000 | 148.98 |
| 1410480000000 | 147.57 |
| 1410739200000 | 147.13 |
| 1410825600000 | 147.36 |
| 1410912000000 | 147.07 |
| 1410998400000 | 146.47 |
| 1411084800000 | 146.26 |
| 1411344000000 | 144.97 |
| 1411430400000 | 144.73 |
| 1411516800000 | 145.73 |
| 1411603200000 | 145.25 |
| 1411689600000 | 145.1699 |
| 1411948800000 | 144.94 |
| 1412035200000 | 143.83 |
| 1412121600000 | 141.79 |
| 1412208000000 | 140.83 |
| 1412294400000 | 140.66 |
| 1412553600000 | 141.16 |
| 1412640000000 | 139.84 |
| 1412726400000 | 140.27 |
| 1412812800000 | 138.1 |
| 1412899200000 | 135.56 |
| 1413158400000 | 133.88 |
| 1413244800000 | 132.6 |
| 1413331200000 | 134.21 |
| 1413417600000 | 132.95 |
| 1413504000000 | 133.6699 |
| 1413763200000 | 136.51 |
| 1413849600000 | 137.99 |
| 1413936000000 | 138.59 |
| 1414022400000 | 139.09 |
| 1414108800000 | 140.55 |
| 1414368000000 | 140.66 |
| 1414454400000 | 140.28 |
| 1414540800000 | 140.52 |
| 1414627200000 | 140.45 |
| 1414713600000 | 142.12 |
| 1414972800000 | 140.66 |
| 1415059200000 | 141.34 |
| 1415145600000 | 140.6399 |
| 1415232000000 | 140.34 |
| 1415318400000 | 141.24 |
| 1415577600000 | 141.12 |
| 1415664000000 | 141.56 |
| 1415750400000 | 141.75 |
| 1415836800000 | 140.45 |
| 1415923200000 | 140.66 |
| 1416182400000 | 138.6399 |
| 1416268800000 | 140.48 |
| 1416355200000 | 140.1 |
| 1416441600000 | 140.8899 |
| 1416528000000 | 141.76 |
| 1416787200000 | 141.16 |
| 1416873600000 | 141.03 |
| 1416960000000 | 140.74 |
| 1417046400000 | 139.99 |
| 1417132800000 | 138.7 |
| 1417392000000 | 137.31 |
| 1417478400000 | 137.99 |
| 1417564800000 | 139.15 |
| 1417651200000 | 139.53 |
| 1417737600000 | 138.63 |
| 1417996800000 | 138 |
| 1418083200000 | 138.81 |
| 1418169600000 | 135.81 |
| 1418256000000 | 135.73 |
| 1418342400000 | 134.85 |
| 1418601600000 | 134 |
| 1418688000000 | 133.25 |
| 1418774400000 | 135.22 |
| 1418860800000 | 137.32 |
| 1418947200000 | 139.05 |
| 1419206400000 | 139.32 |
| 1419292800000 | 139.36 |
| 1419379200000 | 139.75 |
| 1419811200000 | 141.18 |
| 1419897600000 | 140.87 |
| 1419984000000 | 140.34 |
| 1420156800000 | 140.1 |
| 1420416000000 | 139.05 |
| 1420502400000 | 136.91 |
| 1420588800000 | 136.6699 |
| 1420675200000 | 139.15 |
| 1420761600000 | 139.04 |
| 1421020800000 | 137.98 |
| 1421107200000 | 137.27 |
| 1421193600000 | 136.73 |
| 1421280000000 | 137.1399 |
| 1421366400000 | 137.18 |
| 1421625600000 | 137.73 |
| 1421712000000 | 137.23 |
| 1421798400000 | 138.08 |
| 1421884800000 | 138.34 |
| 1421971200000 | 138.3899 |
| 1422230400000 | 138.6 |
| 1422316800000 | 139.4 |
| 1422403200000 | 137.88 |
| 1422489600000 | 137.87 |
| 1422576000000 | 137.1 |
| 1422835200000 | 138.54 |
| 1422921600000 | 139.57 |
| 1423008000000 | 140.1 |
| 1423094400000 | 140.44 |
| 1423180800000 | 140.49 |
| 1423440000000 | 141 |
| 1423526400000 | 141.21 |
| 1423612800000 | 140.41 |
| 1423699200000 | 142.91 |
| 1423785600000 | 144.3899 |
| 1424044800000 | 144.91 |
| 1424131200000 | 145.25 |
| 1424217600000 | 146.34 |
| 1424304000000 | 146.4 |
| 1424390400000 | 147.31 |
| 1424649600000 | 147.52 |
| 1424736000000 | 148.32 |
| 1424822400000 | 148.9 |
| 1424908800000 | 148.26 |
| 1424995200000 | 148.07 |
| 1425254400000 | 148.21 |
| 1425340800000 | 148.16 |
| 1425427200000 | 147.43 |
| 1425513600000 | 146.66 |
| 1425600000000 | 145.29 |
| 1425859200000 | 144.76 |
| 1425945600000 | 143.62 |
| 1426032000000 | 143.9 |
| 1426118400000 | 146.51 |
| 1426204800000 | 146.01 |
| 1426464000000 | 146.34 |
| 1426550400000 | 146.22 |
| 1426636800000 | 146.81 |
| 1426723200000 | 146.36 |
| 1426809600000 | 148.07 |
| 1427068800000 | 148.72 |
| 1427155200000 | 149.43 |
| 1427241600000 | 149.1699 |
| 1427328000000 | 148.18 |
| 1427414400000 | 147.98 |
| 1427673600000 | 147.95 |
| 1427760000000 | 148.22 |
| 1427846400000 | 147.23 |
| 1427932800000 | 148.28 |
| 1428364800000 | 148.62 |
| 1428451200000 | 149.9 |
| 1428537600000 | 149.6399 |
| 1428624000000 | 149.77 |
| 1428883200000 | 149.06 |
| 1428969600000 | 150.43 |
| 1429056000000 | 151.44 |
| 1429142400000 | 151.33 |
| 1429228800000 | 150.3 |
| 1429488000000 | 149.62 |
| 1429574400000 | 150.18 |
| 1429660800000 | 150.75 |
| 1429747200000 | 151.35 |
| 1429833600000 | 151.77 |
| 1430092800000 | 151.94 |
| 1430179200000 | 151.48 |
| 1430265600000 | 151.15 |
| 1430352000000 | 149.34 |
| 1430438400000 | 149.43 |
| 1430697600000 | 149.54 |
| 1430784000000 | 148.71 |
| 1430870400000 | 149.15 |
| 1430956800000 | 149.07 |
| 1431043200000 | 149.97 |
| 1431302400000 | 150.2 |
| 1431388800000 | 150.58 |
| 1431475200000 | 152.27 |
| 1431561600000 | 153.06 |
| 1431648000000 | 153.04 |
| 1431907200000 | 152.94 |
| 1431993600000 | 152.61 |
| 1432080000000 | 152.46 |
| 1432166400000 | 152.6 |
| 1432252800000 | 151.8899 |
| 1432512000000 | 152.19 |
| 1432598400000 | 150.6399 |
| 1432684800000 | 151.1699 |
| 1432771200000 | 150.57 |
| 1432857600000 | 150.24 |
| 1433116800000 | 150.56 |
| 1433203200000 | 150.87 |
| 1433289600000 | 150.86 |
| 1433376000000 | 149.69 |
| 1433462400000 | 148.97 |
| 1433721600000 | 148.38 |
| 1433808000000 | 148.09 |
| 1433894400000 | 150.05 |
| 1433980800000 | 150.57 |
| 1434067200000 | 150.01 |
| 1434326400000 | 148.8899 |
| 1434412800000 | 148.84 |
| 1434499200000 | 148.19 |
| 1434585600000 | 149.2 |
| 1434672000000 | 149.6399 |
| 1434931200000 | 150.5 |
| 1435017600000 | 150.54 |
| 1435104000000 | 149.56 |
| 1435190400000 | 149.5 |
| 1435276800000 | 149.21 |
| 1435536000000 | 146.33 |
| 1435622400000 | 146.77 |
| 1435708800000 | 148.61 |
| 1435795200000 | 149.3899 |
| 1435881600000 | 149.1 |
| 1436140800000 | 147.45 |
| 1436227200000 | 148.38 |
| 1436313600000 | 145.78 |
| 1436400000000 | 145.8 |
| 1436486400000 | 146.69 |
| 1436745600000 | 148.03 |
| 1436832000000 | 149.11 |
| 1436918400000 | 148.26 |
| 1437004800000 | 147.1399 |
| 1437091200000 | 147.44 |
| 1437350400000 | 148.02 |
| 1437436800000 | 148.18 |
| 1437523200000 | 148.65 |
| 1437609600000 | 148.53 |
| 1437696000000 | 147.23 |
| 1437955200000 | 145.72 |
| 1438041600000 | 148.03 |
| 1438128000000 | 149.9199 |
| 1438214400000 | 149.87 |
| 1438300800000 | 150 |
| 1438560000000 | 149.8899 |
| 1438646400000 | 151.76 |
| 1438732800000 | 152.44 |
| 1438819200000 | 151.7 |
| 1438905600000 | 152.99 |
| 1439164800000 | 154.78 |
| 1439251200000 | 154.16 |
| 1439337600000 | 155.19 |
| 1439424000000 | 155.45 |
| 1439510400000 | 156.27 |
| 1439769600000 | 157.8899 |
| 1439856000000 | 157.9199 |
| 1439942400000 | 156.19 |
| 1440028800000 | 153 |
| 1440115200000 | 149.9199 |
| 1440374400000 | 144.63 |
| 1440460800000 | 141.07 |
| 1440547200000 | 144.44 |
| 1440633600000 | 147.08 |
| 1440720000000 | 148.7 |
| 1440979200000 | 148.33 |
| 1441065600000 | 145.1 |
| 1441152000000 | 146.04 |
| 1441238400000 | 147.3 |
| 1441324800000 | 146 |
| 1441584000000 | 145.49 |
| 1441670400000 | 145.33 |
| 1441756800000 | 147.77 |
| 1441843200000 | 148.25 |
| 1441929600000 | 148.99 |
| 1442188800000 | 149.33 |
| 1442275200000 | 148.49 |
| 1442361600000 | 148.77 |
| 1442448000000 | 149.59 |
| 1442534400000 | 147.34 |
| 1442793600000 | 146.82 |
| 1442880000000 | 144.9 |
| 1442966400000 | 142.8 |
| 1443052800000 | 140.86 |
| 1443139200000 | 141.71 |
| 1443398400000 | 140.12 |
| 1443484800000 | 136.85 |
| 1443571200000 | 139.78 |
| 1443657600000 | 141.75 |
| 1443744000000 | 143.49 |
| 1444003200000 | 144.7 |
| 1444089600000 | 143.9 |
| 1444176000000 | 145.57 |
| 1444262400000 | 146.99 |
| 1444348800000 | 150.15 |
| 1444608000000 | 150.24 |
| 1444694400000 | 148.97 |
| 1444780800000 | 147.03 |
| 1444867200000 | 148.6699 |
| 1444953600000 | 147 |
| 1445212800000 | 146.6699 |
| 1445299200000 | 145.46 |
| 1445385600000 | 146.3899 |
| 1445472000000 | 147.81 |
| 1445558400000 | 148.45 |
| 1445817600000 | 148.55 |
| 1445904000000 | 147.53 |
| 1445990400000 | 149.44 |
| 1446076800000 | 149.52 |
| 1446163200000 | 152.02 |
| 1446422400000 | 151.35 |
| 1446508800000 | 150.1699 |
| 1446595200000 | 149.33 |
| 1446681600000 | 151.28 |
| 1446768000000 | 150.57 |
| 1447027200000 | 151.63 |
| 1447113600000 | 151.8899 |
| 1447200000000 | 153.56 |
| 1447286400000 | 152.23 |
| 1447372800000 | 152.1699 |
| 1447632000000 | 153 |
| 1447718400000 | 153.78 |
| 1447804800000 | 155.04 |
| 1447891200000 | 156.37 |
| 1447977600000 | 156.8 |
| 1448236800000 | 156.9199 |
| 1448323200000 | 158.02 |
| 1448409600000 | 156.9199 |
| 1448496000000 | 157.65 |
| 1448582400000 | 157 |
| 1448841600000 | 155.59 |
| 1448928000000 | 157.85 |
| 1449014400000 | 157.34 |
| 1449100800000 | 155.24 |
| 1449187200000 | 154.79 |
| 1449446400000 | 153.72 |
| 1449532800000 | 152.9199 |
| 1449619200000 | 151.35 |
| 1449705600000 | 151.59 |
| 1449792000000 | 151.35 |
| 1450051200000 | 151.4199 |
| 1450137600000 | 150.35 |
| 1450224000000 | 153.47 |
| 1450310400000 | 152.08 |
| 1450396800000 | 150.3899 |
| 1450656000000 | 151.35 |
| 1450742400000 | 152.43 |
| 1450828800000 | 153.73 |
| 1450915200000 | 153.06 |
| 1451260800000 | 152.59 |
| 1451347200000 | 153.71 |
| 1451433600000 | 152.76 |
| 1451520000000 | 152.23 |
| 1451865600000 | 149.93 |
| 1451952000000 | 149.83 |
| 1452038400000 | 147.52 |
| 1452124800000 | 144.26 |
| 1452211200000 | 142.61 |
| 1452470400000 | 141.56 |
| 1452556800000 | 140.21 |
| 1452643200000 | 139.69 |
| 1452729600000 | 139.37 |
| 1452816000000 | 139.06 |
| 1453075200000 | 137.76 |
| 1453161600000 | 137.08 |
| 1453248000000 | 135.07 |
| 1453334400000 | 133.96 |
| 1453420800000 | 138.12 |
| 1453680000000 | 136.83 |
| 1453766400000 | 137.4199 |
| 1453852800000 | 138.55 |
| 1453939200000 | 138.08 |
| 1454025600000 | 142.43 |
| 1454284800000 | 144.11 |
| 1454371200000 | 141.99 |
| 1454457600000 | 141.88 |
| 1454544000000 | 143.7 |
| 1454630400000 | 140.93 |
| 1454889600000 | 139.1699 |
| 1454976000000 | 139.19 |
| 1455062400000 | 138.49 |
| 1455148800000 | 138.3 |
| 1455235200000 | 136.69 |
| 1455494400000 | 140.6399 |
| 1455580800000 | 140.96 |
| 1455667200000 | 141.43 |
| 1455753600000 | 141.37 |
| 1455840000000 | 140.82 |
| 1456099200000 | 142.78 |
| 1456185600000 | 142.24 |
| 1456272000000 | 143.83 |
| 1456358400000 | 146.34 |
| 1456444800000 | 146.38 |
| 1456704000000 | 145.27 |
| 1456790400000 | 148.36 |
| 1456876800000 | 149.94 |
| 1456963200000 | 150.4 |
| 1457049600000 | 151.56 |
| 1457308800000 | 152.55 |
| 1457395200000 | 151.9199 |
| 1457481600000 | 151.5 |
| 1457568000000 | 151.98 |
| 1457654400000 | 154.48 |
| 1457913600000 | 155.69 |
| 1458000000000 | 155.7 |
| 1458086400000 | 156.18 |
| 1458172800000 | 158.82 |
| 1458259200000 | 158.96 |
| 1458518400000 | 157.44 |
| 1458604800000 | 159.75 |
| 1458691200000 | 158.8 |
| 1458777600000 | 158.4199 |
| 1459209600000 | 158.79 |
| 1459296000000 | 158.7 |
| 1459382400000 | 158.85 |
| 1459468800000 | 157.76 |
| 1459728000000 | 157.3899 |
| 1459814400000 | 155.94 |
| 1459900800000 | 158.88 |
| 1459987200000 | 160.28 |
| 1460073600000 | 161.95 |
| 1460332800000 | 161.63 |
| 1460419200000 | 162.06 |
| 1460505600000 | 163.84 |
| 1460592000000 | 165.3899 |
| 1460678400000 | 166.25 |
| 1460937600000 | 167.13 |
| 1461024000000 | 167.97 |
| 1461110400000 | 168.36 |
| 1461196800000 | 168.53 |
| 1461283200000 | 167.87 |
| 1461542400000 | 166.78 |
| 1461628800000 | 166.58 |
| 1461715200000 | 167.01 |
| 1461801600000 | 165.07 |
| 1461888000000 | 165.33 |
| 1462147200000 | 164.6 |
| 1462233600000 | 164.96 |
| 1462320000000 | 163.8 |
| 1462406400000 | 164.53 |
| 1462492800000 | 164.49 |
| 1462752000000 | 164.97 |
| 1462838400000 | 168.15 |
| 1462924800000 | 167.85 |
| 1463011200000 | 168.09 |
| 1463097600000 | 166.22 |
| 1463356800000 | 167.83 |
| 1463443200000 | 168.05 |
| 1463529600000 | 167.7 |
| 1463616000000 | 166.53 |
| 1463702400000 | 167.56 |
| 1463961600000 | 168.05 |
| 1464048000000 | 168.6699 |
| 1464134400000 | 169.53 |
| 1464220800000 | 170.28 |
| 1464307200000 | 171.02 |
| 1464566400000 | 170.87 |
| 1464652800000 | 170.77 |
| 1464739200000 | 170.19 |
| 1464825600000 | 168.91 |
| 1464912000000 | 170.56 |
| 1465171200000 | 169.54 |
| 1465257600000 | 170.43 |
| 1465344000000 | 171.4199 |
| 1465430400000 | 170.53 |
| 1465516800000 | 168.61 |
| 1465776000000 | 166.15 |
| 1465862400000 | 165.57 |
| 1465948800000 | 165.43 |
| 1466035200000 | 164.98 |
| 1466121600000 | 165.18 |
| 1466380800000 | 167.93 |
| 1466467200000 | 168.22 |
| 1466553600000 | 167.45 |
| 1466640000000 | 168.08 |
| 1466726400000 | 163.6 |
| 1466985600000 | 162.9 |
| 1467072000000 | 164.75 |
| 1467158400000 | 167.32 |
| 1467244800000 | 169.46 |
| 1467331200000 | 169.75 |
| 1467590400000 | 169.88 |
| 1467676800000 | 170 |
| 1467763200000 | 171.24 |
| 1467849600000 | 170.95 |
| 1467936000000 | 171.97 |
| 1468195200000 | 174.79 |
| 1468281600000 | 175.1699 |
| 1468368000000 | 175.82 |
| 1468454400000 | 176.04 |
| 1468540800000 | 175.85 |
| 1468800000000 | 176.03 |
| 1468886400000 | 176.52 |
| 1468972800000 | 177.27 |
| 1469059200000 | 175.6399 |
| 1469145600000 | 175.71 |
| 1469404800000 | 176.1 |
| 1469491200000 | 177.58 |
| 1469577600000 | 178.87 |
| 1469664000000 | 180.1 |
| 1469750400000 | 181.69 |
| 1470009600000 | 178.78 |
| 1470096000000 | 179.38 |
| 1470182400000 | 178.03 |
| 1470268800000 | 177.41 |
| 1470355200000 | 176.11 |
| 1470614400000 | 176.52 |
| 1470700800000 | 176.65 |
| 1470787200000 | 178.91 |
| 1470873600000 | 178.9199 |
| 1470960000000 | 178.73 |
| 1471219200000 | 178.54 |
| 1471305600000 | 176.52 |
| 1471392000000 | 175.91 |
| 1471478400000 | 176.1699 |
| 1471564800000 | 175.31 |
| 1471824000000 | 176.45 |
| 1471910400000 | 177.71 |
| 1471996800000 | 177.28 |
| 1472083200000 | 175.94 |
| 1472169600000 | 174.93 |
| 1472428800000 | 175.11 |
| 1472515200000 | 174.33 |
| 1472601600000 | 173.48 |
| 1472688000000 | 173.52 |
| 1472774400000 | 173.22 |
| 1473033600000 | 173.6699 |
| 1473120000000 | 174.75 |
| 1473206400000 | 175.72 |
| 1473292800000 | 174.74 |
| 1473379200000 | 170.53 |
| 1473638400000 | 171.35 |
| 1473724800000 | 169.69 |
| 1473811200000 | 169.09 |
| 1473897600000 | 169.75 |
| 1473984000000 | 167.95 |
| 1474243200000 | 168.71 |
| 1474329600000 | 168.43 |
| 1474416000000 | 171.95 |
| 1474502400000 | 173.4 |
| 1474588800000 | 173.13 |
| 1474848000000 | 172.9 |
| 1474934400000 | 174.6 |
| 1475020800000 | 174.41 |
| 1475107200000 | 173.5 |
| 1475193600000 | 172.65 |
| 1475452800000 | 171.73 |
| 1475539200000 | 170.18 |
| 1475625600000 | 168.74 |
| 1475712000000 | 169.53 |
| 1475798400000 | 167.11 |
| 1476057600000 | 167.54 |
| 1476144000000 | 167.06 |
| 1476230400000 | 167.12 |
| 1476316800000 | 167.81 |
| 1476403200000 | 167.7 |
| 1476662400000 | 168.35 |
| 1476748800000 | 169.11 |
| 1476835200000 | 169.52 |
| 1476921600000 | 170.04 |
| 1477008000000 | 169.51 |
| 1477267200000 | 170.49 |
| 1477353600000 | 166.61 |
| 1477440000000 | 167.86 |
| 1477526400000 | 167.09 |
| 1477612800000 | 166.47 |
| 1477872000000 | 167.69 |
| 1477958400000 | 167.83 |
| 1478044800000 | 166.38 |
| 1478131200000 | 166.19 |
| 1478217600000 | 165.57 |
| 1478476800000 | 167.51 |
| 1478563200000 | 168.31 |
| 1478649600000 | 169.6 |
| 1478736000000 | 174.9 |
| 1478822400000 | 174.15 |
| 1479081600000 | 174.54 |
| 1479168000000 | 175.07 |
| 1479254400000 | 173.66 |
| 1479340800000 | 174.1 |
| 1479427200000 | 173.32 |
| 1479686400000 | 174.98 |
| 1479772800000 | 175.4199 |
| 1479859200000 | 175.43 |
| 1479945600000 | 174.96 |
| 1480032000000 | 175.8899 |
| 1480291200000 | 174.61 |
| 1480377600000 | 174.81 |
| 1480464000000 | 173.52 |
| 1480550400000 | 172.84 |
| 1480636800000 | 173.12 |
| 1480896000000 | 172.83 |
| 1480982400000 | 174.63 |
| 1481068800000 | 176.78 |
| 1481155200000 | 177.49 |
| 1481241600000 | 177.4199 |
| 1481500800000 | 176.3899 |
| 1481587200000 | 176.63 |
| 1481673600000 | 176.1699 |
| 1481760000000 | 173.08 |
| 1481846400000 | 174.6399 |
| 1482105600000 | 175.11 |
| 1482192000000 | 174.1 |
| 1482278400000 | 174.72 |
| 1482364800000 | 174.73 |
| 1482451200000 | 175.1 |
| 1482796800000 | 174.7 |
| 1482883200000 | 174.25 |
| 1482969600000 | 174.4 |
| 1483056000000 | 173.32 |
| 1483315200000 | 173.32 |
| 1483401600000 | 173.62 |
| 1483488000000 | 177.29 |
| 1483574400000 | 177.72 |
| 1483660800000 | 176.54 |
| 1483920000000 | 174.62 |
| 1484006400000 | 175.41 |
| 1484092800000 | 175.98 |
| 1484179200000 | 177.04 |
| 1484265600000 | 177.27 |
| 1484524800000 | 177.36 |
| 1484611200000 | 175.97 |
| 1484697600000 | 176.95 |
| 1484784000000 | 175.87 |
| 1484870400000 | 176.79 |
| 1485129600000 | 177.52 |
| 1485216000000 | 178.53 |
| 1485302400000 | 180.71 |
| 1485388800000 | 183.01 |
| 1485475200000 | 182.49 |
| 1485734400000 | 181.85 |
| 1485820800000 | 180.61 |
| 1485907200000 | 180.41 |
| 1485993600000 | 179.56 |
| 1486080000000 | 180.2 |
| 1486339200000 | 180.49 |
| 1486425600000 | 179.98 |
| 1486512000000 | 180.74 |
| 1486598400000 | 179.12 |
| 1486684800000 | 180.9 |
| 1486944000000 | 181.78 |
| 1487030400000 | 180.45 |
| 1487116800000 | 181.95 |
| 1487203200000 | 182.1 |
| 1487289600000 | 181.25 |
| 1487548800000 | 181.1 |
| 1487635200000 | 182.13 |
| 1487721600000 | 181.54 |
| 1487808000000 | 181 |
| 1487894400000 | 180.68 |
| 1488153600000 | 181.09 |
| 1488240000000 | 180.8899 |
| 1488326400000 | 182.25 |
| 1488412800000 | 181.97 |
| 1488499200000 | 180.55 |
| 1488758400000 | 179.72 |
| 1488844800000 | 179.24 |
| 1488931200000 | 179.37 |
| 1489017600000 | 178.76 |
| 1489104000000 | 180.65 |
| 1489363200000 | 181.07 |
| 1489449600000 | 180.38 |
| 1489536000000 | 181.08 |
| 1489622400000 | 182.33 |
| 1489708800000 | 182.08 |
| 1489968000000 | 181.29 |
| 1490054400000 | 180.49 |
| 1490140800000 | 180.37 |
| 1490227200000 | 180.25 |
| 1490313600000 | 179.4199 |
| 1490572800000 | 178.85 |
| 1490659200000 | 180.75 |
| 1490745600000 | 181.7 |
| 1490832000000 | 179.88 |
| 1490918400000 | 180.01 |
| 1491177600000 | 180.35 |
| 1491264000000 | 178.53 |
| 1491350400000 | 177.72 |
| 1491436800000 | 177.6699 |
| 1491523200000 | 178.8 |
| 1491782400000 | 179.03 |
| 1491868800000 | 180.1 |
| 1491955200000 | 178.66 |
| 1492041600000 | 177.73 |
| 1492473600000 | 178.73 |
| 1492560000000 | 178.27 |
| 1492646400000 | 180.23 |
| 1492732800000 | 181.93 |
| 1492992000000 | 183.63 |
| 1493078400000 | 184.4 |
| 1493164800000 | 184.94 |
| 1493251200000 | 185.52 |
| 1493337600000 | 185.36 |
| 1493596800000 | 185.57 |
| 1493683200000 | 188.19 |
| 1493769600000 | 187.52 |
| 1493856000000 | 187.58 |
| 1493942400000 | 187.55 |
| 1494201600000 | 188.8 |
| 1494288000000 | 188.4199 |
| 1494374400000 | 188.91 |
| 1494460800000 | 188.11 |
| 1494547200000 | 187.16 |
| 1494806400000 | 188.7 |
| 1494892800000 | 189.29 |
| 1494979200000 | 187.93 |
| 1495065600000 | 187.87 |
| 1495152000000 | 188.03 |
| 1495411200000 | 189.24 |
| 1495497600000 | 188.93 |
| 1495584000000 | 188.26 |
| 1495670400000 | 189.07 |
| 1495756800000 | 188.45 |
| 1496016000000 | 188.4 |
| 1496102400000 | 188.83 |
| 1496188800000 | 188.54 |
| 1496275200000 | 190.32 |
| 1496361600000 | 192.5 |
| 1496620800000 | 192.25 |
| 1496707200000 | 191.84 |
| 1496793600000 | 191.54 |
| 1496880000000 | 192.05 |
| 1496966400000 | 193.34 |
| 1497225600000 | 194.4 |
| 1497312000000 | 196.63 |
| 1497398400000 | 197.73 |
| 1497484800000 | 195.87 |
| 1497571200000 | 196.08 |
| 1497830400000 | 197.79 |
| 1497916800000 | 197.75 |
| 1498003200000 | 196.94 |
| 1498089600000 | 197.6699 |
| 1498176000000 | 199.02 |
| 1498435200000 | 199.25 |
| 1498521600000 | 197.59 |
| 1498608000000 | 198.29 |
| 1498694400000 | 197.63 |
| 1498780800000 | 197.03 |
| 1499040000000 | 196.63 |
| 1499126400000 | 196.31 |
| 1499212800000 | 196.9199 |
| 1499299200000 | 197.1 |
| 1499385600000 | 196.07 |
| 1499644800000 | 196.1399 |
| 1499731200000 | 196.66 |
| 1499817600000 | 197.34 |
| 1499904000000 | 198.06 |
| 1499990400000 | 199.45 |
| 1500249600000 | 199.48 |
| 1500336000000 | 199.3 |
| 1500422400000 | 200.77 |
| 1500508800000 | 199.82 |
| 1500595200000 | 199.63 |
| 1500854400000 | 199.28 |
| 1500940800000 | 198.91 |
| 1501027200000 | 198.21 |
| 1501113600000 | 197.94 |
| 1501200000000 | 198.1 |
| 1501459200000 | 197.83 |
| 1501545600000 | 197.8 |
| 1501632000000 | 197.8899 |
| 1501718400000 | 197.1699 |
| 1501804800000 | 196.63 |
| 1502064000000 | 198.04 |
| 1502150400000 | 196.08 |
| 1502236800000 | 195.12 |
| 1502323200000 | 193.76 |
| 1502409600000 | 193.73 |
| 1502668800000 | 193.49 |
| 1502755200000 | 192.97 |
| 1502841600000 | 192.43 |
| 1502928000000 | 191.59 |
| 1503014400000 | 190.99 |
| 1503273600000 | 191.85 |
| 1503360000000 | 193.02 |
| 1503446400000 | 192.81 |
| 1503532800000 | 191.5 |
| 1503619200000 | 191.37 |
| 1503878400000 | 192.24 |
| 1503964800000 | 192.74 |
| 1504051200000 | 193.6399 |
| 1504137600000 | 194.3899 |
| 1504224000000 | 195.82 |
| 1504483200000 | 195.02 |
| 1504569600000 | 194.34 |
| 1504656000000 | 195.15 |
| 1504742400000 | 196.35 |
| 1504828800000 | 198.13 |
| 1505088000000 | 197.7 |
| 1505174400000 | 197.53 |
| 1505260800000 | 196.06 |
| 1505347200000 | 194.78 |
| 1505433600000 | 194.3899 |
| 1505692800000 | 194.12 |
| 1505779200000 | 194.91 |
| 1505865600000 | 196.97 |
| 1505952000000 | 196.25 |
| 1506038400000 | 196.6699 |
| 1506297600000 | 197.85 |
| 1506384000000 | 197.33 |
| 1506470400000 | 197.86 |
| 1506556800000 | 199.86 |
| 1506643200000 | 200.35 |
| 1506902400000 | 200.59 |
| 1506988800000 | 202.04 |
| 1507075200000 | 202.27 |
| 1507161600000 | 202.87 |
| 1507248000000 | 202.61 |
| 1507507200000 | 202.5 |
| 1507593600000 | 204.7 |
| 1507680000000 | 204.3 |
| 1507766400000 | 204.6699 |
| 1507852800000 | 205.46 |
| 1508112000000 | 206.4199 |
| 1508198400000 | 205.77 |
| 1508284800000 | 205.03 |
| 1508371200000 | 206.35 |
| 1508457600000 | 206.54 |
| 1508716800000 | 206.94 |
| 1508803200000 | 208.48 |
| 1508889600000 | 208.41 |
| 1508976000000 | 209.46 |
| 1509062400000 | 209.68 |
| 1509321600000 | 210.65 |
| 1509408000000 | 210.69 |
| 1509494400000 | 212.33 |
| 1509580800000 | 213.4 |
| 1509667200000 | 214.2 |
| 1509926400000 | 214.87 |
| 1510012800000 | 215.33 |
| 1510099200000 | 214.42 |
| 1510185600000 | 214.34 |
| 1510272000000 | 213.19 |
| 1510531200000 | 211.81 |
| 1510617600000 | 211.36 |
| 1510704000000 | 208.44 |
| 1510790400000 | 211.01 |
| 1510876800000 | 211.59 |
| 1511136000000 | 211.63 |
| 1511222400000 | 212.14 |
| 1511308800000 | 213.2 |
| 1511395200000 | 213.68 |
| 1511481600000 | 212.95 |
| 1511740800000 | 211.94 |
| 1511827200000 | 214.5 |
| 1511913600000 | 215.86 |
| 1512000000000 | 216.47 |
| 1512086400000 | 214.62 |
| 1512345600000 | 216.46 |
| 1512432000000 | 216.56 |
| 1512518400000 | 213.49 |
| 1512604800000 | 216.75 |
| 1512691200000 | 217.88 |
| 1512950400000 | 217.12 |
| 1513036800000 | 217.21 |
| 1513123200000 | 217.14 |
| 1513209600000 | 216.29 |
| 1513296000000 | 216.27 |
| 1513555200000 | 218.86 |
| 1513641600000 | 216.07 |
| 1513728000000 | 215.98 |
| 1513814400000 | 217.68 |
| 1513900800000 | 217.68 |
| 1514332800000 | 219.8 |
| 1514419200000 | 219.91 |
| 1514505600000 | 220.08 |
| 1514851200000 | 221.6 |
| 1514937600000 | 222.16 |
| 1515024000000 | 224.94 |
| 1515110400000 | 226.27 |
| 1515369600000 | 227.1 |
| 1515456000000 | 226.75 |
| 1515542400000 | 226.03 |
| 1515628800000 | 226.68 |
| 1515715200000 | 226.33 |
| 1515974400000 | 227.13 |
| 1516060800000 | 226.15 |
| 1516147200000 | 226.96 |
| 1516233600000 | 226.96 |
| 1516320000000 | 228.95 |
| 1516579200000 | 228.4 |
| 1516665600000 | 230.36 |
| 1516752000000 | 231.39 |
| 1516838400000 | 230.87 |
| 1516924800000 | 230.04 |
| 1517184000000 | 227.89 |
| 1517270400000 | 226.22 |
| 1517356800000 | 223.65 |
| 1517443200000 | 223.51 |
| 1517529600000 | 219.1 |
| 1517788800000 | 212.86 |
| 1517875200000 | 208.77 |
| 1517961600000 | 208.94 |
| 1518048000000 | 206.97 |
| 1518134400000 | 206.19 |
| 1518393600000 | 207.83 |
| 1518480000000 | 208.84 |
| 1518566400000 | 209.16 |
| 1518652800000 | 211.33 |
| 1518739200000 | 213.02 |
| 1518998400000 | 214.44 |
| 1519084800000 | 212.34 |
| 1519171200000 | 211.48 |
| 1519257600000 | 210.88 |
| 1519344000000 | 212.59 |
| 1519603200000 | 213.28 |
| 1519689600000 | 211.77 |
| 1519776000000 | 210 |
| 1519862400000 | 205.68 |
| 1519948800000 | 204.38 |
| 1520208000000 | 204.73 |
| 1520294400000 | 207.75 |
| 1520380800000 | 207.13 |
| 1520467200000 | 206.6699 |
| 1520553600000 | 209.96 |
| 1520812800000 | 210.86 |
| 1520899200000 | 210.77 |
| 1520985600000 | 208.76 |
| 1521072000000 | 208.13 |
| 1521158400000 | 207.93 |
| 1521417600000 | 205.76 |
| 1521504000000 | 204.98 |
| 1521590400000 | 205.59 |
| 1521676800000 | 205.24 |
| 1521763200000 | 200.05 |
| 1522022400000 | 202.3899 |
| 1522108800000 | 203.71 |
| 1522195200000 | 200.58 |
| 1522281600000 | 203.48 |
| 1522713600000 | 202.46 |
| 1522800000000 | 203.91 |
| 1522886400000 | 205.75 |
| 1522972800000 | 203.2 |
| 1523232000000 | 203.8 |
| 1523318400000 | 206.32 |
| 1523404800000 | 206 |
| 1523491200000 | 204.4199 |
| 1523577600000 | 204.99 |
| 1523836800000 | 206.15 |
| 1523923200000 | 207.66 |
| 1524009600000 | 210.44 |
| 1524096000000 | 209.13 |
| 1524182400000 | 207.5 |
| 1524441600000 | 205.83 |
| 1524528000000 | 202.68 |
| 1524614400000 | 201.8899 |
| 1524700800000 | 202.34 |
| 1524787200000 | 204.87 |
| 1525046400000 | 203.6 |
| 1525132800000 | 202.32 |
| 1525219200000 | 201.78 |
| 1525305600000 | 203.81 |
| 1525392000000 | 204.7 |
| 1525651200000 | 204.98 |
| 1525737600000 | 206.33 |
| 1525824000000 | 206.1399 |
| 1525910400000 | 207.74 |
| 1525996800000 | 210.41 |
| 1526256000000 | 210.01 |
| 1526342400000 | 208.1699 |
| 1526428800000 | 207.24 |
| 1526515200000 | 206.5 |
| 1526601600000 | 207.43 |
| 1526860800000 | 207.56 |
| 1526947200000 | 205.54 |
| 1527033600000 | 206.24 |
| 1527120000000 | 205.8 |
| 1527206400000 | 205.93 |
| 1527465600000 | 206.29 |
| 1527552000000 | 205.83 |
| 1527638400000 | 204.33 |
| 1527724800000 | 204.1 |
| 1527811200000 | 204.96 |
| 1528070400000 | 207.25 |
| 1528156800000 | 207.32 |
| 1528243200000 | 207.9 |
| 1528329600000 | 209.36 |
| 1528416000000 | 209.86 |
| 1528675200000 | 209.74 |
| 1528761600000 | 210.7 |
| 1528848000000 | 209.46 |
| 1528934400000 | 208.33 |
| 1529020800000 | 207.86 |
| 1529280000000 | 207.27 |
| 1529366400000 | 205.61 |
| 1529452800000 | 205.99 |
| 1529539200000 | 205.55 |
| 1529625600000 | 205.75 |
| 1529884800000 | 204.01 |
| 1529971200000 | 205.04 |
| 1530057600000 | 203.8 |
| 1530144000000 | 203.88 |
| 1530230400000 | 203.69 |
| 1530489600000 | 200.97 |
| 1530576000000 | 200.88 |
| 1530662400000 | 201.4199 |
| 1530748800000 | 201.21 |
| 1530835200000 | 202.59 |
| 1531094400000 | 204.84 |
| 1531180800000 | 205.22 |
| 1531267200000 | 203.03 |
| 1531353600000 | 201.98 |
| 1531440000000 | 203.55 |
| 1531699200000 | 202.86 |
| 1531785600000 | 203.84 |
| 1531872000000 | 204.2 |
| 1531958400000 | 205.47 |
| 1532044800000 | 205.8 |
| 1532304000000 | 204.16 |
| 1532390400000 | 206.66 |
| 1532476800000 | 206.78 |
| 1532563200000 | 207.99 |
| 1532649600000 | 208.57 |
| 1532908800000 | 207.7 |
| 1532995200000 | 206.05 |
| 1533081600000 | 203.99 |
| 1533168000000 | 203.04 |
| 1533254400000 | 203.57 |
| 1533513600000 | 201.77 |
| 1533600000000 | 203.05 |
| 1533686400000 | 202.29 |
| 1533772800000 | 201.79 |
| 1533859200000 | 199.41 |
| 1534118400000 | 195.99 |
| 1534204800000 | 198.9199 |
| 1534291200000 | 198.24 |
| 1534377600000 | 198.35 |
| 1534464000000 | 199.65 |
| 1534723200000 | 199.96 |
| 1534809600000 | 200.5 |
| 1534896000000 | 200.4199 |
| 1534982400000 | 199.45 |
| 1535068800000 | 200.69 |
| 1535328000000 | 202.46 |
| 1535414400000 | 201.96 |
| 1535500800000 | 202.34 |
| 1535587200000 | 202.29 |
| 1535673600000 | 201.77 |
| 1535932800000 | 200.02 |
| 1536019200000 | 199.86 |
| 1536105600000 | 200.41 |
| 1536192000000 | 200.77 |
| 1536278400000 | 199.68 |
| 1536537600000 | 200.3 |
| 1536624000000 | 201.21 |
| 1536710400000 | 201.63 |
| 1536796800000 | 203.35 |
| 1536883200000 | 204.69 |
| 1537142400000 | 204.81 |
| 1537228800000 | 206.52 |
| 1537315200000 | 209.26 |
| 1537401600000 | 208.43 |
| 1537488000000 | 207.94 |
| 1537747200000 | 207.19 |
| 1537833600000 | 207.5 |
| 1537920000000 | 207.36 |
| 1538006400000 | 204.75 |
| 1538092800000 | 204.37 |
| 1538352000000 | 204.8 |
| 1538438400000 | 204.46 |
| 1538524800000 | 201.66 |
| 1538611200000 | 201.81 |
| 1538697600000 | 200.58 |
| 1538956800000 | 200.82 |
| 1539043200000 | 197.09 |
| 1539129600000 | 195.49 |
| 1539216000000 | 189.74 |
| 1539302400000 | 190.86 |
| 1539561600000 | 187.93 |
| 1539648000000 | 190.33 |
| 1539734400000 | 190.74 |
| 1539820800000 | 188.68 |
| 1539907200000 | 187.09 |
| 1540166400000 | 186.3 |
| 1540252800000 | 182.54 |
| 1540339200000 | 180.81 |
| 1540425600000 | 175.79 |
| 1540512000000 | 174.6 |
| 1540771200000 | 172.63 |
| 1540857600000 | 178.65 |
| 1540944000000 | 181.4 |
| 1541030400000 | 182.96 |
| 1541116800000 | 184.24 |
| 1541376000000 | 183.57 |
| 1541462400000 | 185.51 |
| 1541548800000 | 184.78 |
| 1541635200000 | 186.43 |
| 1541721600000 | 183.48 |
| 1541980800000 | 182.5 |
| 1542067200000 | 180.46 |
| 1542153600000 | 180.53 |
| 1542240000000 | 181.96 |
| 1542326400000 | 181.46 |
| 1542585600000 | 180.05 |
| 1542672000000 | 177.36 |
| 1542758400000 | 176.6399 |
| 1542844800000 | 177.52 |
| 1542931200000 | 178.02 |
| 1543190400000 | 179.51 |
| 1543276800000 | 178.78 |
| 1543363200000 | 181.23 |
| 1543449600000 | 183.45 |
| 1543536000000 | 182.73 |
| 1543795200000 | 184.23 |
| 1543881600000 | 178.03 |
| 1543968000000 | 177.2 |
| 1544054400000 | 176.2 |
| 1544140800000 | 174 |
| 1544400000000 | 171.88 |
| 1544486400000 | 169.81 |
| 1544572800000 | 173.16 |
| 1544659200000 | 173.85 |
| 1544745600000 | 171.98 |
| 1545004800000 | 171.79 |
| 1545091200000 | 171.33 |
| 1545177600000 | 171.13 |
| 1545264000000 | 168.52 |
| 1545350400000 | 166.96 |
| 1545609600000 | 166 |
| 1545868800000 | 170.9199 |
| 1545955200000 | 169.98 |
| 1546214400000 | 171.3 |
| 1546387200000 | 170.98 |
| 1546473600000 | 171.16 |
| 1546560000000 | 171.47 |
| 1546819200000 | 175.16 |
| 1546905600000 | 176.29 |
| 1546992000000 | 178.4199 |
| 1547078400000 | 177.93 |
| 1547164800000 | 177.62 |
| 1547424000000 | 177.9 |
| 1547510400000 | 177.36 |
| 1547596800000 | 176.6 |
| 1547683200000 | 177.6 |
| 1547769600000 | 179.35 |
| 1548028800000 | 179.23 |
| 1548115200000 | 177.81 |
| 1548201600000 | 176.5 |
| 1548288000000 | 176.86 |
| 1548374400000 | 178.25 |
| 1548633600000 | 178.18 |
| 1548720000000 | 179.04 |
| 1548806400000 | 178.62 |
| 1548892800000 | 182.13 |
| 1548979200000 | 181.73 |
| 1549238400000 | 182.8 |
| 1549324800000 | 183.72 |
| 1549411200000 | 183.57 |
| 1549497600000 | 182.41 |
| 1549584000000 | 181.36 |
| 1549843200000 | 181.61 |
| 1549929600000 | 185.13 |
| 1550016000000 | 185.94 |
| 1550102400000 | 187.99 |
| 1550188800000 | 188.15 |
| 1550448000000 | 189.37 |
| 1550534400000 | 189.97 |
| 1550620800000 | 191.13 |
| 1550707200000 | 190.57 |
| 1550793600000 | 190.63 |
| 1551052800000 | 190.68 |
| 1551139200000 | 190.23 |
| 1551225600000 | 190.83 |
| 1551312000000 | 189.32 |
| 1551398400000 | 191.34 |
| 1551657600000 | 192.88 |
| 1551744000000 | 191.59 |
| 1551830400000 | 190.72 |
| 1551916800000 | 190.15 |
| 1552003200000 | 188.58 |
| 1552262400000 | 190.03 |
| 1552348800000 | 190.13 |
| 1552435200000 | 188.52 |
| 1552521600000 | 188.71 |
| 1552608000000 | 189.53 |
| 1552867200000 | 191.07 |
| 1552953600000 | 191.57 |
| 1553040000000 | 191.27 |
| 1553126400000 | 192.68 |
| 1553212800000 | 191.98 |
| 1553472000000 | 189.5 |
| 1553558400000 | 192.56 |
| 1553644800000 | 193.27 |
| 1553731200000 | 192.69 |
| 1553817600000 | 194.84 |
| 1554076800000 | 196.34 |
| 1554163200000 | 196.33 |
| 1554249600000 | 196.35 |
| 1554336000000 | 196.76 |
| 1554422400000 | 197.75 |
| 1554681600000 | 198.15 |
| 1554768000000 | 196.94 |
| 1554854400000 | 196.04 |
| 1554940800000 | 196.3899 |
| 1555027200000 | 196.84 |
| 1555286400000 | 198.16 |
| 1555372800000 | 198.68 |
| 1555459200000 | 197.72 |
| 1555545600000 | 197.94 |
| 1555977600000 | 199.7 |
| 1556064000000 | 199.23 |
| 1556150400000 | 198.46 |
| 1556236800000 | 200.48 |
| 1556496000000 | 200.3 |
| 1556582400000 | 200.71 |
| 1556668800000 | 199.94 |
| 1556755200000 | 200.75 |
| 1556841600000 | 201.72 |
| 1557100800000 | 200.9 |
| 1557187200000 | 198.63 |
| 1557273600000 | 195.94 |
| 1557360000000 | 194.37 |
| 1557446400000 | 195.93 |
| 1557705600000 | 194.19 |
| 1557792000000 | 193.06 |
| 1557878400000 | 192.82 |
| 1557964800000 | 193.38 |
| 1558051200000 | 193.54 |
| 1558310400000 | 193.73 |
| 1558396800000 | 193.4199 |
| 1558483200000 | 193.43 |
| 1558569600000 | 191.61 |
| 1558656000000 | 192.2 |
| 1558915200000 | 191.71 |
| 1559001600000 | 190.61 |
| 1559088000000 | 189.37 |
| 1559174400000 | 189.65 |
| 1559260800000 | 187.54 |
| 1559520000000 | 188.48 |
| 1559606400000 | 191.45 |
| 1559692800000 | 195.18 |
| 1559779200000 | 196.16 |
| 1559865600000 | 197.95 |
| 1560124800000 | 198.78 |
| 1560211200000 | 198.27 |
| 1560297600000 | 197.78 |
| 1560384000000 | 197.78 |
| 1560470400000 | 197.87 |
| 1560729600000 | 196.61 |
| 1560816000000 | 195.23 |
| 1560902400000 | 197.08 |
| 1560988800000 | 199.95 |
| 1561075200000 | 198.22 |
| 1561334400000 | 198.68 |
| 1561420800000 | 198.62 |
| 1561507200000 | 197.38 |
| 1561593600000 | 200.08 |
| 1561680000000 | 199.77 |
| 1561939200000 | 202.15 |
| 1562025600000 | 203.47 |
| 1562112000000 | 205.28 |
| 1562198400000 | 205.88 |
| 1562284800000 | 204.91 |
| 1562544000000 | 202.46 |
| 1562630400000 | 201.26 |
| 1562716800000 | 199.81 |
| 1562803200000 | 200.6699 |
| 1562889600000 | 201.83 |
| 1563148800000 | 202 |
| 1563235200000 | 201.47 |
| 1563321600000 | 200.68 |
| 1563408000000 | 197.73 |
| 1563494400000 | 199.3 |
| 1563753600000 | 197.43 |
| 1563840000000 | 200.48 |
| 1563926400000 | 201.32 |
| 1564012800000 | 202.7 |
| 1564099200000 | 202.09 |
| 1564358400000 | 200.37 |
| 1564444800000 | 203.03 |
| 1564531200000 | 201.35 |
| 1564617600000 | 200.58 |
| 1564704000000 | 199.86 |
| 1564963200000 | 196.56 |
| 1565049600000 | 196.58 |
| 1565136000000 | 197 |
| 1565222400000 | 199.93 |
| 1565308800000 | 200.06 |
| 1565568000000 | 199.24 |
| 1565654400000 | 197.83 |
| 1565740800000 | 196.94 |
| 1565827200000 | 195.87 |
| 1565913600000 | 197.6399 |
| 1566172800000 | 198.9199 |
| 1566259200000 | 200.07 |
| 1566345600000 | 201.02 |
| 1566432000000 | 200.71 |
| 1566518400000 | 199.6699 |
| 1566777600000 | 197.45 |
| 1566864000000 | 198.26 |
| 1566950400000 | 199.38 |
| 1567036800000 | 199.84 |
| 1567123200000 | 201.24 |
| 1567382400000 | 200.99 |
| 1567468800000 | 201.82 |
| 1567555200000 | 202.29 |
| 1567641600000 | 203.31 |
| 1567728000000 | 205.84 |
| 1567987200000 | 204.83 |
| 1568073600000 | 204.9 |
| 1568160000000 | 206.98 |
| 1568246400000 | 209.34 |
| 1568332800000 | 210.95 |
| 1568592000000 | 209.6699 |
| 1568678400000 | 210.94 |
| 1568764800000 | 210.62 |
| 1568851200000 | 212.52 |
| 1568937600000 | 211.73 |
| 1569196800000 | 211.54 |
| 1569283200000 | 211.86 |
| 1569369600000 | 211.02 |
| 1569456000000 | 212.98 |
| 1569542400000 | 211.94 |
| 1569801600000 | 212.2 |
| 1569888000000 | 211.39 |
| 1569974400000 | 209.55 |
| 1570060800000 | 208.34 |
| 1570147200000 | 209.6 |
| 1570406400000 | 209.61 |
| 1570492800000 | 209.73 |
| 1570579200000 | 209.76 |
| 1570665600000 | 210.11 |
| 1570752000000 | 210.66 |
| 1571011200000 | 210.99 |
| 1571097600000 | 213.41 |
| 1571184000000 | 215.33 |
| 1571270400000 | 215.82 |
| 1571356800000 | 215.79 |
| 1571616000000 | 215.9 |
| 1571702400000 | 217.06 |
| 1571788800000 | 217.21 |
| 1571875200000 | 218.89 |
| 1571961600000 | 219.87 |
| 1572220800000 | 220.04 |
| 1572307200000 | 221.25 |
| 1572393600000 | 221.31 |
| 1572480000000 | 220.9 |
| 1572566400000 | 221.57 |
| 1572825600000 | 220.5 |
| 1572912000000 | 221.95 |
| 1572998400000 | 222.81 |
| 1573084800000 | 221.16 |
| 1573171200000 | 221.6 |
| 1573430400000 | 221.34 |
| 1573516800000 | 223.53 |
| 1573603200000 | 223.63 |
| 1573689600000 | 223.38 |
| 1573776000000 | 223.57 |
| 1574035200000 | 223.28 |
| 1574121600000 | 223.64 |
| 1574208000000 | 221.73 |
| 1574294400000 | 221.13 |
| 1574380800000 | 222.12 |
| 1574640000000 | 222.83 |
| 1574726400000 | 223.35 |
| 1574812800000 | 224.89 |
| 1574899200000 | 224.41 |
| 1574985600000 | 222.87 |
| 1575244800000 | 222.98 |
| 1575331200000 | 222.46 |
| 1575417600000 | 220.98 |
| 1575504000000 | 223.75 |
| 1575590400000 | 224.9 |
| 1575849600000 | 225.02 |
| 1575936000000 | 223.36 |
| 1576022400000 | 224.13 |
| 1576108800000 | 224.97 |
| 1576195200000 | 226.7 |
| 1576454400000 | 225.74 |
| 1576540800000 | 226.21 |
| 1576627200000 | 224.29 |
| 1576713600000 | 223.61 |
| 1576800000000 | 223.73 |
| 1577059200000 | 223.67 |
| 1577145600000 | 224.24 |
| 1577404800000 | 225.1 |
| 1577664000000 | 223.89 |
| 1577750400000 | 224.53 |
| 1577923200000 | 223.96 |
| 1578009600000 | 223.65 |
| 1578268800000 | 221.31 |
| 1578355200000 | 222.79 |
| 1578441600000 | 221.28 |
| 1578528000000 | 222.39 |
| 1578614400000 | 223.02 |
| 1578873600000 | 223.07 |
| 1578960000000 | 222.53 |
| 1579046400000 | 222.75 |
| 1579132800000 | 223.85 |
| 1579219200000 | 225.72 |
| 1579478400000 | 227.01 |
| 1579564800000 | 227.16 |
| 1579651200000 | 228.58 |
| 1579737600000 | 227.46 |
| 1579824000000 | 226.86 |
| 1580083200000 | 223.49 |
| 1580169600000 | 222.91 |
| 1580256000000 | 222.86 |
| 1580342400000 | 220.74 |
| 1580428800000 | 220.33 |
| 1580688000000 | 221.7 |
| 1580774400000 | 223.12 |
| 1580860800000 | 224.83 |
| 1580947200000 | 227.19 |
| 1581033600000 | 225.6 |
| 1581292800000 | 224.7 |
| 1581379200000 | 223.57 |
| 1581465600000 | 222.06 |
| 1581552000000 | 220.65 |
| 1581638400000 | 220.08 |
| 1581897600000 | 219.26 |
| 1581984000000 | 217.11 |
| 1582070400000 | 217.27 |
| 1582156800000 | 216.16 |
| 1582243200000 | 215 |
| 1582502400000 | 213.65 |
| 1582588800000 | 208.1399 |
| 1582675200000 | 206.87 |
| 1582761600000 | 201.82 |
| 1582848000000 | 198.84 |
| 1583107200000 | 202.93 |
| 1583193600000 | 202.6 |
| 1583280000000 | 207.6699 |
| 1583366400000 | 205.35 |
| 1583452800000 | 200.8 |
| 1583712000000 | 191.72 |
| 1583798400000 | 194.07 |
| 1583884800000 | 187.08 |
| 1583971200000 | 174.63 |
| 1584057600000 | 172.82 |
| 1584316800000 | 158.3899 |
| 1584403200000 | 158.96 |
| 1584489600000 | 152.57 |
| 1584576000000 | 156.85 |
| 1584662400000 | 150.86 |
| 1584921600000 | 144.61 |
| 1585008000000 | 155.65 |
| 1585094400000 | 165.98 |
| 1585180800000 | 169.3899 |
| 1585267200000 | 170.9 |
| 1585526400000 | 171.78 |
| 1585612800000 | 170.58 |
| 1585699200000 | 164.88 |
| 1585785600000 | 163.48 |
| 1585872000000 | 159.74 |
| 1586131200000 | 165.51 |
| 1586217600000 | 169.96 |
| 1586304000000 | 174 |
| 1586390400000 | 176.78 |
| 1586822400000 | 177.37 |
| 1586908800000 | 173.95 |
| 1586995200000 | 170.13 |
| 1587081600000 | 176.31 |
| 1587340800000 | 171.96 |
| 1587427200000 | 168.63 |
| 1587513600000 | 169.87 |
| 1587600000000 | 171.91 |
| 1587686400000 | 172.22 |
| 1587945600000 | 176.82 |
| 1588032000000 | 178.79 |
| 1588118400000 | 183.1399 |
| 1588204800000 | 184.41 |
| 1588291200000 | 178.87 |
| 1588550400000 | 179.01 |
| 1588636800000 | 178.85 |
| 1588723200000 | 177.32 |
| 1588809600000 | 179.24 |
| 1588896000000 | 184.59 |
| 1589155200000 | 183.52 |
| 1589241600000 | 181.63 |
| 1589328000000 | 178.74 |
| 1589414400000 | 178.59 |
| 1589500800000 | 181.3 |
| 1589760000000 | 185.46 |
| 1589846400000 | 186.01 |
| 1589932800000 | 188.98 |
| 1590019200000 | 189.56 |
| 1590105600000 | 188.84 |
| 1590364800000 | 190.05 |
| 1590451200000 | 195.48 |
| 1590537600000 | 199.6 |
| 1590624000000 | 200.8899 |
| 1590710400000 | 199.95 |
| 1590969600000 | 201.98 |
| 1591056000000 | 204.63 |
| 1591142400000 | 208.32 |
| 1591228800000 | 207.7 |
| 1591315200000 | 211.54 |
| 1591574400000 | 212.71 |
| 1591660800000 | 212.85 |
| 1591747200000 | 209.71 |
| 1591833600000 | 201.72 |
| 1591920000000 | 201.29 |
| 1592179200000 | 200.93 |
| 1592265600000 | 209 |
| 1592352000000 | 207.37 |
| 1592438400000 | 207.88 |
| 1592524800000 | 208.36 |
| 1592784000000 | 209.15 |
| 1592870400000 | 209.86 |
| 1592956800000 | 206.29 |
| 1593043200000 | 204.3899 |
| 1593129600000 | 203.82 |
| 1593388800000 | 204.8899 |
| 1593475200000 | 207.74 |
| 1593561600000 | 207.68 |
| 1593648000000 | 209.75 |
| 1593734400000 | 210.03 |
| 1593993600000 | 214.18 |
| 1594080000000 | 212.54 |
| 1594166400000 | 211.82 |
| 1594252800000 | 210.52 |
| 1594339200000 | 211.16 |
| 1594598400000 | 212.06 |
| 1594684800000 | 214.64 |
| 1594771200000 | 219.99 |
| 1594857600000 | 220.55 |
| 1594944000000 | 221.1 |
| 1595203200000 | 222.52 |
| 1595289600000 | 223.42 |
| 1595376000000 | 224.53 |
| 1595462400000 | 224.78 |
| 1595548800000 | 224.73 |
| 1595808000000 | 226.3 |
| 1595894400000 | 224.01 |
| 1595980800000 | 226.55 |
| 1596067200000 | 225.4 |
| 1596153600000 | 222.13 |
| 1596412800000 | 223.38 |
| 1596499200000 | 226.98 |
| 1596585600000 | 227.79 |
| 1596672000000 | 228.56 |
| 1596758400000 | 229.56 |
| 1597017600000 | 230.46 |
| 1597104000000 | 232.59 |
| 1597190400000 | 234.38 |
| 1597276800000 | 235.02 |
| 1597363200000 | 235.54 |
| 1597622400000 | 235.74 |
| 1597708800000 | 235.59 |
| 1597795200000 | 233.93 |
| 1597881600000 | 232.42 |
| 1597968000000 | 234.24 |
| 1598227200000 | 236.34 |
| 1598313600000 | 237.29 |
| 1598400000000 | 238.11 |
| 1598486400000 | 236.79 |
| 1598572800000 | 237.64 |
| 1598832000000 | 237.07 |
| 1598918400000 | 239.32 |
| 1599004800000 | 242.06 |
| 1599091200000 | 238.29 |
| 1599177600000 | 238.43 |
| 1599436800000 | 237.91 |
| 1599523200000 | 235.22 |
| 1599609600000 | 237.64 |
| 1599696000000 | 238.14 |
| 1599782400000 | 239.55 |
| 1600041600000 | 243.28 |
| 1600128000000 | 243.84 |
| 1600214400000 | 244.8 |
| 1600300800000 | 244.83 |
| 1600387200000 | 243.81 |
| 1600646400000 | 239.7 |
| 1600732800000 | 240.87 |
| 1600819200000 | 237.91 |
| 1600905600000 | 237.98 |
| 1600992000000 | 239.42 |
| 1601251200000 | 243.88 |
| 1601337600000 | 244.17 |
| 1601424000000 | 240.99 |
| 1601510400000 | 241.35 |
| 1601596800000 | 240.85 |
| 1601856000000 | 246.6 |
| 1601942400000 | 244.64 |
| 1602028800000 | 247.17 |
| 1602115200000 | 250.24 |
| 1602201600000 | 251.67 |
| 1602460800000 | 252.49 |
| 1602547200000 | 249.26 |
| 1602633600000 | 249.66 |
| 1602720000000 | 249 |
| 1602806400000 | 249.1 |
| 1603065600000 | 247.59 |
| 1603152000000 | 248.23 |
| 1603238400000 | 250.79 |
| 1603324800000 | 249.56 |
| 1603411200000 | 251.25 |
| 1603670400000 | 247.29 |
| 1603756800000 | 246.15 |
| 1603843200000 | 245.18 |
| 1603929600000 | 247.41 |
| 1604016000000 | 246.46 |
| 1604275200000 | 253.86 |
| 1604361600000 | 258.5299 |
| 1604448000000 | 256.2 |
| 1604534400000 | 262.52 |
| 1604620800000 | 267.61 |
| 1604880000000 | 266.75 |
| 1604966400000 | 268.1 |
| 1605052800000 | 272.44 |
| 1605139200000 | 272.62 |
| 1605225600000 | 274.27 |
| 1605484800000 | 280.38 |
| 1605571200000 | 281.07 |
| 1605657600000 | 278.64 |
| 1605744000000 | 279.87 |
| 1605830400000 | 275.8399 |
| 1606089600000 | 275.8399 |
| 1606176000000 | 281.57 |
| 1606262400000 | 280.5 |
| 1606348800000 | 280.0299 |
| 1606435200000 | 278.8399 |
| 1606694400000 | 276.61 |
| 1606780800000 | 279.86 |
| 1606867200000 | 277.23 |
| 1606953600000 | 276.61 |
| 1607040000000 | 276.72 |
| 1607299200000 | 275.73 |
| 1607385600000 | 274.65 |
| 1607472000000 | 277.67 |
| 1607558400000 | 272.36 |
| 1607644800000 | 271.56 |
| 1607904000000 | 269.82 |
| 1607990400000 | 271.99 |
| 1608076800000 | 271.98 |
| 1608163200000 | 273.47 |
| 1608249600000 | 272.13 |
| 1608508800000 | 272.68 |
| 1608595200000 | 270.14 |
| 1608681600000 | 271.45 |
| 1608768000000 | 272.77 |
| 1609113600000 | 273.93 |
| 1609200000000 | 275.17 |
| 1609286400000 | 276.43 |
| 1609372800000 | 277.04 |
| 1609718400000 | 275.04 |
| 1609804800000 | 275.32 |
| 1609891200000 | 281.27 |
| 1609977600000 | 285.33 |
| 1610064000000 | 287.86 |
| 1610323200000 | 287.81 |
| 1610409600000 | 290.29 |
| 1610496000000 | 288.3399 |
| 1610582400000 | 288.32 |
| 1610668800000 | 285.32 |
| 1610928000000 | 284.11 |
| 1611014400000 | 285.86 |
| 1611100800000 | 286.46 |
| 1611187200000 | 287.56 |
| 1611273600000 | 286.82 |
| 1611532800000 | 284.88 |
| 1611619200000 | 278.52 |
| 1611705600000 | 275.0899 |
| 1611792000000 | 275.3 |
| 1611878400000 | 271.75 |
| 1612137600000 | 275 |
| 1612224000000 | 277.44 |
| 1612310400000 | 279.39 |
| 1612396800000 | 279.01 |
| 1612483200000 | 282.15 |
| 1612742400000 | 288.79 |
| 1612828800000 | 285.37 |
| 1612915200000 | 286.83 |
| 1613001600000 | 288.2 |
| 1613088000000 | 288.86 |
| 1613347200000 | 290.71 |
| 1613433600000 | 289.45 |
| 1613520000000 | 287.4 |
| 1613606400000 | 285.51 |
| 1613692800000 | 287.97 |
| 1613952000000 | 286 |
| 1614038400000 | 287.49 |
| 1614124800000 | 286.42 |
| 1614211200000 | 285.69 |
| 1614297600000 | 279.56 |
| 1614556800000 | 286.13 |
| 1614643200000 | 284.67 |
| 1614729600000 | 285.06 |
| 1614816000000 | 279.35 |
| 1614902400000 | 283.92 |
| 1615161600000 | 284.91 |
| 1615248000000 | 287.36 |
| 1615334400000 | 291.42 |
| 1615420800000 | 293.54 |
| 1615507200000 | 296.79 |
| 1615766400000 | 297.71 |
| 1615852800000 | 296.63 |
| 1615939200000 | 296.97 |
| 1616025600000 | 300.88 |
| 1616112000000 | 299.66 |
| 1616371200000 | 296.75 |
| 1616457600000 | 291.21 |
| 1616544000000 | 288.7799 |
| 1616630400000 | 294.92 |
| 1616716800000 | 299.7 |
| 1616976000000 | 301.45 |
| 1617062400000 | 301.23 |
| 1617148800000 | 298.3399 |
| 1617235200000 | 299.35 |
| 1617667200000 | 303.13 |
| 1617753600000 | 303.07 |
| 1617840000000 | 303.8 |
| 1617926400000 | 306.39 |
| 1618185600000 | 306.72 |
| 1618272000000 | 306.46 |
| 1618358400000 | 305.61 |
| 1618444800000 | 307.5 |
| 1618531200000 | 309.3399 |
| 1618790400000 | 311.25 |
| 1618876800000 | 304.32 |
| 1618963200000 | 304.3399 |
| 1619049600000 | 306.86 |
| 1619136000000 | 308.97 |
| 1619395200000 | 308.81 |
| 1619481600000 | 309.6 |
| 1619568000000 | 309.97 |
| 1619654400000 | 310.92 |
| 1619740800000 | 305.05 |
| 1620000000000 | 306.8 |
| 1620086400000 | 309.07 |
| 1620172800000 | 310.54 |
| 1620259200000 | 314.81 |
| 1620345600000 | 318.65 |
| 1620604800000 | 321.83 |
| 1620691200000 | 315.21 |
| 1620777600000 | 304.4 |
| 1620864000000 | 306.36 |
| 1620950400000 | 310.15 |
| 1621209600000 | 308.5 |
| 1621296000000 | 307.49 |
| 1621382400000 | 303.89 |
| 1621468800000 | 304.93 |
| 1621555200000 | 305.23 |
| 1621814400000 | 307.44 |
| 1621900800000 | 307.08 |
| 1621987200000 | 308.44 |
| 1622073600000 | 308.49 |
| 1622160000000 | 311.0299 |
| 1622419200000 | 309.14 |
| 1622505600000 | 310.63 |
| 1622592000000 | 307.82 |
| 1622678400000 | 307.33 |
| 1622764800000 | 307.23 |
| 1623024000000 | 307.46 |
| 1623110400000 | 306.68 |
| 1623196800000 | 303.64 |
| 1623283200000 | 303.23 |
| 1623369600000 | 302.73 |
| 1623628800000 | 301.2 |
| 1623715200000 | 302.22 |
| 1623801600000 | 302.36 |
| 1623888000000 | 297.69 |
| 1623974400000 | 294.11 |
| 1624233600000 | 296.57 |
| 1624320000000 | 300.38 |
| 1624406400000 | 299.38 |
| 1624492800000 | 300.49 |
| 1624579200000 | 303.15 |
| 1624838400000 | 303.5299 |
| 1624924800000 | 303.36 |
| 1625011200000 | 302.46 |
| 1625097600000 | 302.71 |
| 1625184000000 | 302.82 |
| 1625443200000 | 302.85 |
| 1625529600000 | 302.5899 |
| 1625616000000 | 304.8 |
| 1625702400000 | 304.46 |
| 1625788800000 | 305.0299 |
| 1626048000000 | 309.56 |
| 1626134400000 | 308.8399 |
| 1626220800000 | 309.05 |
| 1626307200000 | 308.47 |
| 1626393600000 | 307.14 |
| 1626652800000 | 303.86 |
| 1626739200000 | 306.58 |
| 1626825600000 | 309.81 |
| 1626912000000 | 309.6 |
| 1626998400000 | 312.06 |
| 1627257600000 | 312.5 |
| 1627344000000 | 314.8399 |
| 1627430400000 | 314.29 |
| 1627516800000 | 318.55 |
| 1627603200000 | 317.18 |
| 1627862400000 | 319.52 |
| 1627948800000 | 323.5 |
| 1628035200000 | 323.73 |
| 1628121600000 | 322.95 |
| 1628208000000 | 323.21 |
| 1628467200000 | 322.11 |
| 1628553600000 | 323.57 |
| 1628640000000 | 331.05 |
| 1628726400000 | 331.43 |
| 1628812800000 | 331.27 |
| 1629072000000 | 330.99 |
| 1629158400000 | 326.02 |
| 1629244800000 | 324.66 |
| 1629331200000 | 324.24 |
| 1629417600000 | 324.0299 |
| 1629676800000 | 328.05 |
| 1629763200000 | 330.96 |
| 1629849600000 | 333.24 |
| 1629936000000 | 331.5299 |
| 1630022400000 | 332.37 |
| 1630281600000 | 333.74 |
| 1630368000000 | 333.29 |
| 1630454400000 | 334.29 |
| 1630540800000 | 337.56 |
| 1630627200000 | 339.36 |
| 1630886400000 | 340.52 |
| 1630972800000 | 336.71 |
| 1631059200000 | 337.02 |
| 1631145600000 | 334.95 |
| 1631232000000 | 336 |
| 1631491200000 | 336.04 |
| 1631577600000 | 333.86 |
| 1631664000000 | 334.42 |
| 1631750400000 | 330.07 |
| 1631836800000 | 326.4 |
| 1632096000000 | 324.65 |
| 1632182400000 | 317.66 |
| 1632268800000 | 317.23 |
| 1632355200000 | 320.17 |
| 1632441600000 | 318.93 |
| 1632700800000 | 316.42 |
| 1632787200000 | 314.39 |
| 1632873600000 | 310.99 |
| 1632960000000 | 307.65 |
| 1633046400000 | 307.35 |
| 1633305600000 | 306.8 |
| 1633392000000 | 304.95 |
| 1633478400000 | 307.12 |
| 1633564800000 | 310.49 |
| 1633651200000 | 308.04 |
| 1633910400000 | 306.48 |
| 1633996800000 | 304.42 |
| 1634083200000 | 305.62 |
| 1634169600000 | 311.8399 |
| 1634256000000 | 314.5 |
| 1634515200000 | 316.56 |
| 1634601600000 | 317.01 |
| 1634688000000 | 319.75 |
| 1634774400000 | 320.22 |
| 1634860800000 | 321.23 |
| 1635120000000 | 321.8399 |
| 1635206400000 | 321.22 |
| 1635292800000 | 319.93 |
| 1635379200000 | 322.43 |
| 1635465600000 | 318.52 |
| 1635724800000 | 322.22 |
| 1635811200000 | 322.29 |
| 1635897600000 | 320.55 |
| 1635984000000 | 323.76 |
| 1636070400000 | 323.47 |
| 1636329600000 | 326.32 |
| 1636416000000 | 328.05 |
| 1636502400000 | 324.44 |
| 1636588800000 | 323.99 |
| 1636675200000 | 329.12 |
| 1636934400000 | 328.96 |
| 1637020800000 | 330.12 |
| 1637107200000 | 327.64 |
| 1637193600000 | 328.5899 |
| 1637280000000 | 328.54 |
| 1637539200000 | 327.76 |
| 1637625600000 | 326.2799 |
| 1637712000000 | 324.82 |
| 1637798400000 | 324.95 |
| 1637884800000 | 321.32 |
| 1638144000000 | 319.99 |
| 1638230400000 | 311.5299 |
| 1638316800000 | 312.83 |
| 1638403200000 | 319.57 |
| 1638489600000 | 322.93 |
| 1638748800000 | 324.68 |
| 1638835200000 | 330.62 |
| 1638921600000 | 332.5899 |
| 1639008000000 | 331.5 |
| 1639094400000 | 332.94 |
| 1639353600000 | 331.99 |
| 1639440000000 | 329.32 |
| 1639526400000 | 330.37 |
| 1639612800000 | 331.88 |
| 1639699200000 | 324.85 |
| 1639958400000 | 316.15 |
| 1640044800000 | 321.41 |
| 1640131200000 | 323.48 |
| 1640217600000 | 326.11 |
| 1640304000000 | 326.62 |
| 1640563200000 | 328.4 |
| 1640649600000 | 331.16 |
| 1640736000000 | 331.64 |
| 1640822400000 | 329.37 |
| 1640908800000 | 331.25 |
| 1641168000000 | 326.91 |
| 1641254400000 | 330.5299 |
| 1641340800000 | 327.18 |
| 1641427200000 | 326 |
| 1641513600000 | 320.01 |
| 1641772800000 | 318.5299 |
| 1641859200000 | 320.13 |
| 1641945600000 | 324.52 |
| 1642032000000 | 320.18 |
| 1642118400000 | 313.15 |
| 1642377600000 | 313.62 |
| 1642464000000 | 308.77 |
| 1642550400000 | 303.12 |
| 1642636800000 | 302.47 |
| 1642723200000 | 300.3399 |
| 1642982400000 | 302.77 |
| 1643068800000 | 296.11 |
| 1643155200000 | 293.7 |
| 1643241600000 | 287.42 |
| 1643328000000 | 293.38 |
| 1643587200000 | 296.9 |
| 1643673600000 | 296.14 |
| 1643760000000 | 297.21 |
| 1643846400000 | 290.26 |
| 1643932800000 | 287.3399 |
| 1644192000000 | 285.89 |
| 1644278400000 | 287.66 |
| 1644364800000 | 292.64 |
| 1644451200000 | 288.75 |
| 1644537600000 | 284.39 |
| 1644796800000 | 281.41 |
| 1644883200000 | 285.32 |
| 1644969600000 | 288.08 |
| 1645056000000 | 284.88 |
| 1645142400000 | 283.55 |
| 1645401600000 | 283.23 |
| 1645488000000 | 280.55 |
| 1645574400000 | 276.3399 |
| 1645660800000 | 276.18 |
| 1645747200000 | 282.62 |
| 1646006400000 | 283.8399 |
| 1646092800000 | 281.21 |
| 1646179200000 | 281.23 |
| 1646265600000 | 283.05 |
| 1646352000000 | 279.63 |
| 1646611200000 | 268.8 |
| 1646697600000 | 269.2 |
| 1646784000000 | 275.93 |
| 1646870400000 | 278.91 |
| 1646956800000 | 276.18 |
| 1647216000000 | 274.68 |
| 1647302400000 | 279.26 |
| 1647388800000 | 282.81 |
| 1647475200000 | 289.68 |
| 1647561600000 | 291.68 |
| 1647820800000 | 289.48 |
| 1647907200000 | 290.23 |
| 1647993600000 | 287.2799 |
| 1648080000000 | 286.21 |
| 1648166400000 | 286.13 |
| 1648425600000 | 285.43 |
| 1648512000000 | 290.05 |
| 1648598400000 | 286.68 |
| 1648684800000 | 281.29 |
| 1648771200000 | 280.8 |
| 1649030400000 | 281.07 |
| 1649116800000 | 277.56 |
| 1649203200000 | 272.32 |
| 1649289600000 | 269.44 |
| 1649376000000 | 269.83 |
| 1649635200000 | 266.39 |
| 1649721600000 | 263.49 |
| 1649808000000 | 267.15 |
| 1649894400000 | 265.99 |
| 1650326400000 | 267.1 |
| 1650412800000 | 271.57 |
| 1650499200000 | 269.74 |
| 1650585600000 | 262.04 |
| 1650844800000 | 261.87 |
| 1650931200000 | 257.5899 |
| 1651017600000 | 256.87 |
| 1651104000000 | 259.64 |
| 1651190400000 | 255.1 |
| 1651449600000 | 254.04 |
| 1651536000000 | 255.9 |
| 1651622400000 | 260.9 |
| 1651708800000 | 254.5 |
| 1651795200000 | 252.34 |
| 1652054400000 | 246.72 |
| 1652140800000 | 247.62 |
| 1652227200000 | 245.72 |
| 1652313600000 | 250.85 |
| 1652400000000 | 255.63 |
| 1652659200000 | 253.78 |
| 1652745600000 | 256.41 |
| 1652832000000 | 249.69 |
| 1652918400000 | 250.27 |
| 1653004800000 | 249.07 |
| 1653264000000 | 251.77 |
| 1653350400000 | 249.3 |
| 1653436800000 | 250.86 |
| 1653523200000 | 255.18 |
| 1653609600000 | 259.42 |
| 1653868800000 | 262.41 |
| 1653955200000 | 257.72 |
| 1654041600000 | 257.63 |
| 1654128000000 | 262.11 |
| 1654214400000 | 261.01 |
| 1654473600000 | 260.92 |
| 1654560000000 | 262.3 |
| 1654646400000 | 260.46 |
| 1654732800000 | 257.82 |
| 1654819200000 | 250.46 |
| 1655078400000 | 243.75 |
| 1655164800000 | 240.69 |
| 1655251200000 | 240.3 |
| 1655337600000 | 233.55 |
| 1655424000000 | 230.63 |
| 1655683200000 | 230.84 |
| 1655769600000 | 234.3 |
| 1655856000000 | 233.61 |
| 1655942400000 | 236.5 |
| 1656028800000 | 242.84 |
| 1656288000000 | 244.71 |
| 1656374400000 | 242.77 |
| 1656460800000 | 240.72 |
| 1656547200000 | 242.08 |
| 1656633600000 | 243.05 |
| 1656892800000 | 243.96 |
| 1656979200000 | 244.63 |
| 1657065600000 | 243.53 |
| 1657152000000 | 247.04 |
| 1657238400000 | 246.26 |
| 1657497600000 | 246.33 |
| 1657584000000 | 245.24 |
| 1657670400000 | 243.82 |
| 1657756800000 | 241.48 |
| 1657843200000 | 243.55 |
| 1658102400000 | 243.06 |
| 1658188800000 | 249.35 |
| 1658275200000 | 253 |
| 1658361600000 | 257.04 |
| 1658448000000 | 259.29 |
| 1658707200000 | 257.96 |
| 1658793600000 | 257.43 |
| 1658880000000 | 259.27 |
| 1658966400000 | 264.5 |
| 1659052800000 | 267.6 |
| 1659312000000 | 269.8399 |
| 1659398400000 | 265.25 |
| 1659484800000 | 266.14 |
| 1659571200000 | 269.61 |
| 1659657600000 | 267.8 |
| 1659916800000 | 269.27 |
| 1660003200000 | 266.38 |
| 1660089600000 | 273.47 |
| 1660176000000 | 274.7 |
| 1660262400000 | 279.46 |
| 1660521600000 | 281.29 |
| 1660608000000 | 280.85 |
| 1660694400000 | 280.66 |
| 1660780800000 | 280.83 |
| 1660867200000 | 276.42 |
| 1661126400000 | 271.6 |
| 1661212800000 | 270.16 |
| 1661299200000 | 270.47 |
| 1661385600000 | 274.9 |
| 1661472000000 | 269.0299 |
| 1661731200000 | 264.19 |
| 1661817600000 | 262.5 |
| 1661904000000 | 262.39 |
| 1661990400000 | 260.31 |
| 1662076800000 | 259.36 |
| 1662336000000 | 259.35 |
| 1662422400000 | 257.67 |
| 1662508800000 | 260.88 |
| 1662595200000 | 265.75 |
| 1662681600000 | 268.4 |
| 1662940800000 | 269.19 |
| 1663027200000 | 261.43 |
| 1663113600000 | 258.0299 |
| 1663200000000 | 257.83 |
| 1663286400000 | 254.43 |
| 1663545600000 | 257.07 |
| 1663632000000 | 254.35 |
| 1663718400000 | 249.19 |
| 1663804800000 | 246.78 |
| 1663891200000 | 243.29 |
| 1664150400000 | 238.06 |
| 1664236800000 | 236.86 |
| 1664323200000 | 241.52 |
| 1664409600000 | 240.85 |
| 1664496000000 | 239.05 |
| 1664755200000 | 245.27 |
| 1664841600000 | 253.49 |
| 1664928000000 | 252.6 |
| 1665014400000 | 250 |
| 1665100800000 | 243.26 |
| 1665360000000 | 243.2 |
| 1665446400000 | 240.68 |
| 1665532800000 | 237.46 |
| 1665619200000 | 236.91 |
| 1665705600000 | 233.29 |
| 1665964800000 | 236.5 |
| 1666051200000 | 241.03 |
| 1666137600000 | 236.75 |
| 1666224000000 | 232.32 |
| 1666310400000 | 234.93 |
| 1666569600000 | 237.58 |
| 1666656000000 | 244.35 |
| 1666742400000 | 244.83 |
| 1666828800000 | 246.55 |
| 1666915200000 | 249.53 |
| 1667174400000 | 249.14 |
| 1667260800000 | 248.95 |
| 1667347200000 | 247 |
| 1667433600000 | 248.92 |
| 1667520000000 | 251.25 |
| 1667779200000 | 255.02 |
| 1667865600000 | 257.94 |
| 1667952000000 | 251.37 |
| 1668038400000 | 265.16 |
| 1668124800000 | 270.0299 |
| 1668384000000 | 265.35 |
| 1668470400000 | 267.54 |
| 1668556800000 | 266.92 |
| 1668643200000 | 264.64 |
| 1668729600000 | 267.67 |
| 1668988800000 | 265.62 |
| 1669075200000 | 268.94 |
| 1669161600000 | 270.11 |
| 1669248000000 | 272.46 |
| 1669334400000 | 271.71 |
| 1669593600000 | 268.01 |
| 1669680000000 | 267.74 |
| 1669766400000 | 270.48 |
| 1669852800000 | 274.2799 |
| 1669939200000 | 273.12 |
| 1670198400000 | 268.36 |
| 1670284800000 | 265.88 |
| 1670371200000 | 266.77 |
| 1670457600000 | 268.23 |
| 1670544000000 | 267.23 |
| 1670803200000 | 267.45 |
| 1670889600000 | 273.1 |
| 1670976000000 | 273.0899 |
| 1671062400000 | 265.66 |
| 1671148800000 | 262.9 |
| 1671408000000 | 259.26 |
| 1671494400000 | 260.67 |
| 1671580800000 | 262.38 |
| 1671667200000 | 260.35 |
| 1671753600000 | 260.31 |
| 1672099200000 | 261.08 |
| 1672185600000 | 258.16 |
| 1672272000000 | 260.73 |
| 1672358400000 | 259.8 |
| 1672617600000 | 259.8 |
| 1672704000000 | 261.39 |
| 1672790400000 | 262.02 |
| 1672876800000 | 257.57 |
| 1672963200000 | 264.44 |
| 1673222400000 | 264.85 |
| 1673308800000 | 268.11 |
| 1673395200000 | 272.08 |
| 1673481600000 | 274.66 |
| 1673568000000 | 278.26 |
| 1673827200000 | 277.14 |
| 1673913600000 | 275.95 |
| 1674000000000 | 274.02 |
| 1674086400000 | 268.0899 |
| 1674172800000 | 271.55 |
| 1674432000000 | 274.2 |
| 1674518400000 | 277.69 |
| 1674604800000 | 278.16 |
| 1674691200000 | 277.72 |
| 1674777600000 | 278.69 |
| 1675036800000 | 277.61 |
| 1675123200000 | 283.02 |
| 1675209600000 | 283.65 |
| 1675296000000 | 288.11 |
| 1675382400000 | 284.82 |
| 1675641600000 | 282.3399 |
| 1675728000000 | 281.89 |
| 1675814400000 | 282.58 |
| 1675900800000 | 282.13 |
| 1675987200000 | 282.51 |
| 1676246400000 | 283.3399 |
| 1676332800000 | 284.27 |
| 1676419200000 | 286.38 |
| 1676505600000 | 283.12 |
| 1676592000000 | 282.69 |
| 1676851200000 | 283.91 |
| 1676937600000 | 278.64 |
| 1677024000000 | 278.13 |
| 1677110400000 | 281.05 |
| 1677196800000 | 279.71 |
| 1677456000000 | 281.36 |
| 1677542400000 | 281.22 |
| 1677628800000 | 281.64 |
| 1677715200000 | 282.58 |
| 1677801600000 | 287.86 |
| 1678060800000 | 288.08 |
| 1678147200000 | 286.85 |
| 1678233600000 | 287.24 |
| 1678320000000 | 284.62 |
| 1678406400000 | 280.72 |
| 1678665600000 | 277.99 |
| 1678752000000 | 277.73 |
| 1678838400000 | 272.56 |
| 1678924800000 | 273.76 |
| 1679011200000 | 271.16 |
| 1679270400000 | 272.82 |
| 1679356800000 | 275.08 |
| 1679443200000 | 274.44 |
| 1679529600000 | 276.06 |
| 1679616000000 | 275.77 |
| 1679875200000 | 276 |
| 1679961600000 | 278.69 |
| 1680048000000 | 281.19 |
| 1680134400000 | 281.37 |
| 1680220800000 | 283.69 |
| 1680480000000 | 284.75 |
| 1680566400000 | 279.5299 |
| 1680652800000 | 273.82 |
| 1680739200000 | 270.79 |
| 1681171200000 | 274.56 |
| 1681257600000 | 277.64 |
| 1681344000000 | 280.0899 |
| 1681430400000 | 280.29 |
| 1681689600000 | 281.56 |
| 1681776000000 | 282.96 |
| 1681862400000 | 282.05 |
| 1681948800000 | 283.0899 |
| 1682035200000 | 282.47 |
| 1682294400000 | 281.07 |
| 1682380800000 | 280.92 |
| 1682467200000 | 279.21 |
| 1682553600000 | 284.5899 |
| 1682640000000 | 287.21 |
| 1682899200000 | 288 |
| 1682985600000 | 289.49 |
| 1683072000000 | 288.91 |
| 1683158400000 | 291.37 |
| 1683244800000 | 294.93 |
| 1683504000000 | 296.55 |
| 1683590400000 | 298 |
| 1683676800000 | 299.15 |
| 1683763200000 | 296.41 |
| 1683849600000 | 296.52 |
| 1684108800000 | 299.67 |
| 1684195200000 | 297.07 |
| 1684281600000 | 299.49 |
| 1684368000000 | 300.43 |
| 1684454400000 | 299.52 |
| 1684713600000 | 299.76 |
| 1684800000000 | 294.55 |
| 1684886400000 | 291.9 |
| 1684972800000 | 292.73 |
| 1685059200000 | 291.32 |
| 1685318400000 | 291.6 |
| 1685404800000 | 293.14 |
| 1685491200000 | 289.26 |
| 1685577600000 | 293.7799 |
| 1685664000000 | 302.07 |
| 1685923200000 | 304.21 |
| 1686009600000 | 308.36 |
| 1686096000000 | 307.9 |
| 1686182400000 | 307.57 |
| 1686268800000 | 309.14 |
| 1686528000000 | 309.82 |
| 1686614400000 | 313.47 |
| 1686700800000 | 313.8 |
| 1686787200000 | 315.75 |
| 1686873600000 | 315.02 |
| 1687132800000 | 314.3 |
| 1687219200000 | 315.24 |
| 1687305600000 | 317.48 |
| 1687392000000 | 316.47 |
| 1687478400000 | 313.87 |
| 1687737600000 | 315.05 |
| 1687824000000 | 319.07 |
| 1687910400000 | 319.73 |
| 1687996800000 | 322.2 |
| 1688083200000 | 323.73 |
| 1688342400000 | 327.8 |
| 1688428800000 | 325.88 |
| 1688515200000 | 324.05 |
| 1688601600000 | 319.57 |
| 1688688000000 | 320.08 |
| 1688947200000 | 324.17 |
| 1689033600000 | 327.5299 |
| 1689120000000 | 328.83 |
| 1689206400000 | 331.21 |
| 1689292800000 | 332.2 |
| 1689552000000 | 333.45 |
| 1689638400000 | 335.8 |
| 1689724800000 | 334.27 |
| 1689811200000 | 332.41 |
| 1689897600000 | 330.45 |
| 1690156800000 | 332.19 |
| 1690243200000 | 334.7 |
| 1690329600000 | 334.96 |
| 1690416000000 | 335.08 |
| 1690502400000 | 338.11 |
| 1690761600000 | 338.41 |
| 1690848000000 | 339.16 |
| 1690934400000 | 337.43 |
| 1691020800000 | 335.88 |
| 1691107200000 | 335.68 |
| 1691366400000 | 337.39 |
| 1691452800000 | 335.97 |
| 1691539200000 | 328.07 |
| 1691625600000 | 328.72 |
| 1691712000000 | 328.62 |
| 1691971200000 | 329.14 |
| 1692057600000 | 326.41 |
| 1692144000000 | 322.26 |
| 1692230400000 | 315.26 |
| 1692316800000 | 315.63 |
| 1692576000000 | 314.13 |
| 1692662400000 | 315.21 |
| 1692748800000 | 321.55 |
| 1692835200000 | 317.79 |
| 1692921600000 | 317.65 |
| 1693180800000 | 322.12 |
| 1693267200000 | 326.86 |
| 1693353600000 | 328.0899 |
| 1693440000000 | 329.37 |
| 1693526400000 | 332.69 |
| 1693785600000 | 333.17 |
| 1693872000000 | 325.73 |
| 1693958400000 | 327.41 |
| 1694044800000 | 327.79 |
| 1694131200000 | 326.91 |
| 1694390400000 | 328.99 |
| 1694476800000 | 325.5899 |
| 1694563200000 | 321.21 |
| 1694649600000 | 322.3 |
| 1694736000000 | 320.26 |
| 1694995200000 | 320.95 |
| 1695081600000 | 319.46 |
| 1695168000000 | 317.63 |
| 1695254400000 | 311.4 |
| 1695340800000 | 311.08 |
| 1695600000000 | 312.01 |
| 1695686400000 | 308.32 |
| 1695772800000 | 311.7799 |
| 1695859200000 | 314.19 |
| 1695945600000 | 311.81 |
| 1696204800000 | 307.06 |
| 1696291200000 | 301.05 |
| 1696377600000 | 304.04 |
| 1696464000000 | 305.17 |
| 1696550400000 | 307.97 |
| 1696809600000 | 309.05 |
| 1696896000000 | 313.29 |
| 1696982400000 | 316.77 |
| 1697068800000 | 311.22 |
| 1697155200000 | 305.58 |
| 1697414400000 | 306.55 |
| 1697500800000 | 308.97 |
| 1697587200000 | 298.06 |
| 1697673600000 | 292.94 |
| 1697760000000 | 289.51 |
| 1698019200000 | 289.1 |
| 1698105600000 | 288.7 |
| 1698192000000 | 285.63 |
| 1698278400000 | 284.24 |
| 1698364800000 | 284.45 |
| 1698624000000 | 286.79 |
| 1698710400000 | 288.49 |
| 1698796800000 | 300.17 |
| 1698883200000 | 304.44 |
| 1698969600000 | 308.06 |
| 1699228800000 | 308.36 |
| 1699315200000 | 306.72 |
| 1699401600000 | 307.8 |
| 1699488000000 | 308.26 |
| 1699574400000 | 311.81 |
| 1699833600000 | 310.81 |
| 1699920000000 | 319.67 |
| 1700006400000 | 317.88 |
| 1700092800000 | 318.82 |
| 1700179200000 | 321.7799 |
| 1700438400000 | 321.63 |
| 1700524800000 | 320.04 |
| 1700611200000 | 320.19 |
| 1700697600000 | 320.36 |
| 1700784000000 | 320.68 |
| 1701043200000 | 319.77 |
| 1701129600000 | 316.51 |
| 1701216000000 | 317.81 |
| 1701302400000 | 319.25 |
| 1701388800000 | 323.16 |
| 1701648000000 | 322.2799 |
| 1701734400000 | 321.2 |
| 1701820800000 | 324.51 |
| 1701907200000 | 325.33 |
| 1701993600000 | 328.36 |
| 1702252800000 | 330.87 |
| 1702339200000 | 333.49 |
| 1702425600000 | 335.58 |
| 1702512000000 | 343.49 |
| 1702598400000 | 343.36 |
| 1702857600000 | 340.54 |
| 1702944000000 | 342.63 |
| 1703030400000 | 340.07 |
| 1703116800000 | 342.92 |
| 1703203200000 | 343.6 |
| 1703635200000 | 347.4 |
| 1703721600000 | 348.0299 |
| 1703808000000 | 348.16 |
| 1704153600000 | 343.6 |
| 1704240000000 | 336.27 |
| 1704326400000 | 338.2799 |
| 1704412800000 | 338.77 |
| 1704672000000 | 342.2799 |
| 1704758400000 | 344.2799 |
| 1704844800000 | 345.57 |
| 1704931200000 | 346.5899 |
| 1705017600000 | 347.16 |
| 1705276800000 | 346.79 |
| 1705363200000 | 343.63 |
| 1705449600000 | 339.41 |
| 1705536000000 | 342.73 |
| 1705622400000 | 346.45 |
| 1705881600000 | 350.86 |
| 1705968000000 | 346.29 |
| 1706054400000 | 342.52 |
| 1706140800000 | 345.82 |
| 1706227200000 | 344.14 |
| 1706486400000 | 348.61 |
| 1706572800000 | 350.18 |
| 1706659200000 | 346.2799 |
| 1706745600000 | 351.67 |
| 1706832000000 | 354.43 |
| 1707091200000 | 351.29 |
| 1707177600000 | 349.83 |
| 1707264000000 | 351.13 |
| 1707350400000 | 350.96 |
| 1707436800000 | 353.21 |
| 1707696000000 | 353.0299 |
| 1707782400000 | 346.41 |
| 1707868800000 | 349.33 |
| 1707955200000 | 352.13 |
| 1708041600000 | 351.32 |
| 1708300800000 | 352.17 |
| 1708387200000 | 351.4 |
| 1708473600000 | 351.82 |
| 1708560000000 | 358.69 |
| 1708646400000 | 359.64 |
| 1708905600000 | 361.17 |
| 1708992000000 | 364.31 |
| 1709078400000 | 364.4 |
| 1709164800000 | 366.63 |
| 1709251200000 | 370.77 |
| 1709510400000 | 373.14 |
| 1709596800000 | 371.76 |
| 1709683200000 | 375.01 |
| 1709769600000 | 379.56 |
| 1709856000000 | 377.62 |
| 1710115200000 | 372.63 |
| 1710201600000 | 377.47 |
| 1710288000000 | 376.56 |
| 1710374400000 | 376.39 |
| 1710460800000 | 374.77 |
| 1710720000000 | 376.19 |
| 1710806400000 | 379.5299 |
| 1710892800000 | 382.16 |
| 1710979200000 | 390.19 |
| 1711065600000 | 387.12 |
| 1711324800000 | 384.77 |
| 1711411200000 | 384.73 |
| 1711497600000 | 387.35 |
| 1711584000000 | 387.0899 |
| 1712016000000 | 382.1 |
| 1712102400000 | 383.56 |
| 1712188800000 | 380.72 |
| 1712275200000 | 385.45 |
| 1712534400000 | 385.67 |
| 1712620800000 | 383.07 |
| 1712707200000 | 377.43 |
| 1712793600000 | 376.8 |
| 1712880000000 | 376 |
| 1713139200000 | 371.04 |
| 1713225600000 | 368.2 |
| 1713312000000 | 364.3399 |
| 1713398400000 | 362.95 |
| 1713484800000 | 359.54 |
| 1713744000000 | 363.75 |
| 1713830400000 | 370.63 |
| 1713916800000 | 371.0299 |
| 1714003200000 | 375.2 |
| 1714089600000 | 379.49 |
| 1714348800000 | 381.79 |
| 1714435200000 | 380.64 |
| 1714521600000 | 379.55 |
| 1714608000000 | 383.88 |
| 1714694400000 | 387.63 |
| 1714953600000 | 393.92 |
| 1715040000000 | 389.68 |
| 1715126400000 | 388.79 |
| 1715212800000 | 394.27 |
| 1715299200000 | 398.35 |
| 1715558400000 | 392.98 |
| 1715644800000 | 394.75 |
| 1715731200000 | 398.16 |
| 1715817600000 | 390.08 |
| 1715904000000 | 390.81 |
| 1716163200000 | 393.0299 |
| 1716249600000 | 392.87 |
| 1716336000000 | 390.3399 |
| 1716422400000 | 389.65 |
| 1716508800000 | 394.02 |
| 1716768000000 | 394.56 |
| 1716854400000 | 388.58 |
| 1716940800000 | 381.5299 |
| 1717027200000 | 384.29 |
| 1717113600000 | 386.29 |
| 1717372800000 | 382.25 |
| 1717459200000 | 379 |
| 1717545600000 | 382.23 |
| 1717632000000 | 377.63 |
| 1717718400000 | 377.0299 |
| 1717977600000 | 379.85 |
| 1718064000000 | 377.52 |
| 1718150400000 | 386.21 |
| 1718236800000 | 387.25 |
| 1718323200000 | 384.73 |
| 1718582400000 | 386.85 |
| 1718668800000 | 389.1 |
| 1718755200000 | 389.7 |
| 1718841600000 | 382.31 |
| 1718928000000 | 381.16 |
| 1719187200000 | 382.3399 |
| 1719273600000 | 379.0899 |
| 1719360000000 | 376.07 |
| 1719446400000 | 377.7799 |
| 1719532800000 | 375.83 |
| 1719792000000 | 369.12 |
| 1719878400000 | 370.91 |
| 1719964800000 | 376.0899 |
| 1720051200000 | 376.75 |
| 1720137600000 | 375.16 |
| 1720396800000 | 376.39 |
| 1720483200000 | 376.15 |
| 1720569600000 | 381.08 |
| 1720656000000 | 392.06 |
| 1720742400000 | 393.7799 |
| 1721001600000 | 393.7799 |
| 1721088000000 | 402.86 |
| 1721174400000 | 394.62 |
| 1721260800000 | 394.6 |
| 1721347200000 | 392.56 |
| 1721606400000 | 398.66 |
| 1721692800000 | 400.8399 |
| 1721779200000 | 389.64 |
| 1721865600000 | 386.9 |
| 1721952000000 | 396.68 |
| 1722211200000 | 400.02 |
| 1722297600000 | 399.95 |
| 1722384000000 | 408.08 |
| 1722470400000 | 398.32 |
| 1722556800000 | 384.2 |
| 1722816000000 | 371.96 |
| 1722902400000 | 379.71 |
| 1722988800000 | 371.93 |
| 1723075200000 | 379.52 |
| 1723161600000 | 380.85 |
| 1723420800000 | 379.0299 |
| 1723507200000 | 386.05 |
| 1723593600000 | 387.95 |
| 1723680000000 | 393.24 |
| 1723766400000 | 390.81 |
| 1724025600000 | 394.3 |
| 1724112000000 | 395.7799 |
| 1724198400000 | 399.62 |
| 1724284800000 | 398.63 |
| 1724371200000 | 408.81 |
| 1724630400000 | 408.19 |
| 1724716800000 | 405.19 |
| 1724803200000 | 402.75 |
| 1724889600000 | 404.0299 |
| 1724976000000 | 410.4 |
| 1725235200000 | 409.8 |
| 1725321600000 | 398.23 |
| 1725408000000 | 393.75 |
| 1725494400000 | 391.74 |
| 1725580800000 | 390.8 |
| 1725840000000 | 392.06 |
| 1725926400000 | 394.66 |
| 1726012800000 | 398.8399 |
| 1726099200000 | 405.0899 |
| 1726185600000 | 410.43 |
| 1726444800000 | 415.19 |
| 1726531200000 | 418.06 |
| 1726617600000 | 417.96 |
| 1726704000000 | 429.59 |
| 1726790400000 | 427.89 |
| 1727049600000 | 429.65 |
| 1727136000000 | 429.14 |
| 1727222400000 | 429.1 |
| 1727308800000 | 432.28 |
| 1727395200000 | 435.22 |
| 1727654400000 | 434.96 |
| 1727740800000 | 432.02 |
| 1727827200000 | 429.08 |
| 1727913600000 | 427.76 |
| 1728000000000 | 428.66 |
| 1728259200000 | 430.2 |
| 1728345600000 | 430.77 |
| 1728432000000 | 433.53 |
| 1728518400000 | 430.03 |
| 1728604800000 | 434.09 |
| 1728864000000 | 437.78 |
| 1728950400000 | 435.96 |
| 1729036800000 | 436.54 |
| 1729123200000 | 438.86 |
| 1729209600000 | 439.87 |
| 1729468800000 | 436.59 |
| 1729555200000 | 428.7 |
| 1729641600000 | 425.81 |
| 1729728000000 | 423.72 |
| 1729814400000 | 421.25 |
| 1730073600000 | 425.65 |
| 1730160000000 | 423.14 |
| 1730246400000 | 423.72 |
| 1730332800000 | 420.74 |
| 1730419200000 | 421.09 |
| 1730678400000 | 421.86 |
| 1730764800000 | 431.08 |
| 1730851200000 | 437.22 |
| 1730937600000 | 444.22 |
| 1731024000000 | 447.42 |
| 1731283200000 | 448.15 |
| 1731369600000 | 443.69 |
| 1731456000000 | 443.45 |
| 1731542400000 | 439.04 |
| 1731628800000 | 436.31 |
| 1731888000000 | 437.87 |
| 1731974400000 | 439.96 |
| 1732060800000 | 438.94 |
| 1732147200000 | 444.96 |
| 1732233600000 | 448.73 |
| 1732492800000 | 455.5 |
| 1732579200000 | 453.65 |
| 1732665600000 | 451.6 |
| 1732752000000 | 451.87 |
| 1732838400000 | 453.82 |
| 1733097600000 | 451.82 |
| 1733184000000 | 451.43 |
| 1733270400000 | 449.26 |
| 1733356800000 | 447.02 |
| 1733443200000 | 446.5 |
| 1733702400000 | 438.88 |
| 1733788800000 | 434.23 |
| 1733875200000 | 437.07 |
| 1733961600000 | 435.98 |
| 1734048000000 | 432.55 |
| 1734307200000 | 430.69 |
| 1734393600000 | 426.1 |
| 1734480000000 | 412.83 |
| 1734566400000 | 407.6 |
| 1734652800000 | 411.68 |
| 1734912000000 | 411.81 |
| 1734998400000 | 413.49 |
| 1735257600000 | 411.0299 |
| 1735516800000 | 407.8 |
| 1735603200000 | 406.48 |
| 1735776000000 | 406.42 |
| 1735862400000 | 412.0299 |
| 1736121600000 | 412.41 |
| 1736208000000 | 408.47 |
| 1736294400000 | 409.35 |
| 1736380800000 | 408.73 |
| 1736467200000 | 403.15 |
| 1736726400000 | 405.46 |
| 1736812800000 | 411.89 |
| 1736899200000 | 419.2799 |
| 1736985600000 | 422.61 |
| 1737072000000 | 425.45 |
| 1737331200000 | 426.72 |
| 1737417600000 | 435.21 |
| 1737504000000 | 436.44 |
| 1737590400000 | 436.41 |
| 1737676800000 | 437.55 |
| 1737936000000 | 418.32 |
| 1738022400000 | 416.58 |
| 1738108800000 | 413.98 |
| 1738195200000 | 418.55 |
| 1738281600000 | 414.92 |
| 1738540800000 | 407.56 |
| 1738627200000 | 407.57 |
| 1738713600000 | 411.36 |
| 1738800000000 | 415.6 |
| 1738886400000 | 411.47 |
| 1739145600000 | 413.24 |
| 1739232000000 | 411.5 |
| 1739318400000 | 405.91 |
| 1739404800000 | 410.06 |
| 1739491200000 | 411.21 |
| 1739750400000 | 411.26 |
| 1739836800000 | 414.86 |
| 1739923200000 | 412.58 |
| 1740009600000 | 407.8 |
| 1740096000000 | 398.17 |
| 1740355200000 | 394.73 |
| 1740441600000 | 396.74 |
| 1740528000000 | 398.2799 |
| 1740614400000 | 391.7 |
| 1740700800000 | 394.12 |
| 1740960000000 | 387.41 |
| 1741046400000 | 382.18 |
| 1741132800000 | 391.63 |
| 1741219200000 | 387.0299 |
| 1741305600000 | 387.47 |
| 1741564800000 | 382.7799 |
| 1741651200000 | 379.63 |
| 1741737600000 | 383.5899 |
| 1741824000000 | 378.3 |
| 1741910400000 | 387.43 |
| 1742169600000 | 392.75 |
| 1742256000000 | 390.44 |
| 1742342400000 | 395.25 |
| 1742428800000 | 393.1 |
| 1742515200000 | 388.72 |
| 1742774400000 | 397.48 |
| 1742860800000 | 399.05 |
| 1742947200000 | 390.29 |
| 1743033600000 | 386.41 |
| 1743120000000 | 377.2 |
| 1743379200000 | 376.3 |
| 1743465600000 | 379.83 |
| 1743552000000 | 385.24 |
| 1743638400000 | 371.11 |
| 1743724800000 | 357.77 |
| 1743984000000 | 351.0899 |
| 1744070400000 | 350.08 |
| 1744156800000 | 374.7 |
| 1744243200000 | 371.13 |
| 1744329600000 | 376.9 |
| 1744588800000 | 381.41 |
| 1744675200000 | 380.57 |
| 1744761600000 | 375.07 |
| 1744848000000 | 377.85 |
| 1745280000000 | 377.66 |
| 1745366400000 | 379.91 |
| 1745452800000 | 387.81 |
| 1745539200000 | 389 |
| 1745798400000 | 392.07 |
| 1745884800000 | 393.56 |
| 1745971200000 | 403.43 |
| 1746057600000 | 411.9 |
| 1746144000000 | 420.32 |
| 1746403200000 | 421 |
| 1746489600000 | 417.85 |
| 1746576000000 | 416.52 |
| 1746662400000 | 419.98 |
| 1746748800000 | 420.34 |
| 1747008000000 | 429.7 |
| 1747094400000 | 432.46 |
| 1747180800000 | 429.91 |
| 1747267200000 | 431.75 |
| 1747353600000 | 437.66 |
| 1747612800000 | 438.14 |
| 1747699200000 | 434.95 |
| 1747785600000 | 428.67 |
| 1747872000000 | 427.18 |
| 1747958400000 | 427.47 |
| 1748217600000 | 427.95 |
| 1748304000000 | 433.75 |
| 1748390400000 | 426.81 |
| 1748476800000 | 428.56 |
| 1748563200000 | 427.7 |
| 1748822400000 | 426.68 |
| 1748908800000 | 429.83 |
| 1748995200000 | 432.27 |
| 1749081600000 | 431.71 |
| 1749168000000 | 431.69 |
| 1749427200000 | 431.3 |
| 1749513600000 | 430.19 |
| 1749600000000 | 429.27 |
| 1749686400000 | 431.97 |
| 1749772800000 | 426.48 |
| 1750032000000 | 429.14 |
| 1750118400000 | 424.27 |
| 1750204800000 | 424.67 |
| 1750291200000 | 423.39 |
| 1750377600000 | 423.4 |
| 1750636800000 | 429.67 |
| 1750723200000 | 434.35 |
| 1750809600000 | 429.7 |
| 1750896000000 | 433.25 |
| 1750982400000 | 437.36 |
| 1751241600000 | 439.87 |
| 1751328000000 | 443.88 |
| 1751414400000 | 446.95 |
| 1751500800000 | 449.17 |
| 1751587200000 | 450.01 |
| 1751846400000 | 447.61 |
| 1751932800000 | 445.54 |
| 1752019200000 | 451.5 |
| 1752105600000 | 452.73 |
| 1752192000000 | 452.85 |
| 1752451200000 | 453.25 |
| 1752537600000 | 446.57 |
| 1752624000000 | 446.2 |
| 1752710400000 | 452.17 |
| 1752796800000 | 453.56 |
| 1753056000000 | 451.04 |
| 1753142400000 | 455.94 |
| 1753228800000 | 466.21 |
| 1753315200000 | 468.46 |
| 1753401600000 | 478.37 |
| 1753660800000 | 473.92 |
| 1753747200000 | 467.32 |
| 1753833600000 | 456.36 |
| 1753920000000 | 454.15 |
| 1754006400000 | 454.24 |
| 1754265600000 | 456.16 |
| 1754352000000 | 456.9 |
| 1754438400000 | 457.75 |
| 1754524800000 | 462.77 |
| 1754611200000 | 465.47 |
| 1754870400000 | 462.44 |
| 1754956800000 | 473.52 |
| 1755043200000 | 476.63 |
| 1755129600000 | 469.22 |
| 1755216000000 | 467.59 |
| 1755475200000 | 469.32 |
| 1755561600000 | 470.95 |
| 1755648000000 | 467.2 |
| 1755734400000 | 464.97 |
| 1755820800000 | 473.02 |
| 1756080000000 | 468.31 |
| 1756166400000 | 470.68 |
| 1756252800000 | 470.41 |
| 1756339200000 | 471.32 |
| 1756425600000 | 467.61 |
| 1756684800000 | 467.35 |
| 1756771200000 | 462.83 |
| 1756857600000 | 460.56 |
| 1756944000000 | 467.03 |
| 1757030400000 | 470.52 |
| 1757289600000 | 471.88 |
| 1757376000000 | 465.66 |
| 1757462400000 | 469.22 |
| 1757548800000 | 474.61 |
| 1757635200000 | 465.58 |
| 1757894400000 | 466.38 |
| 1757980800000 | 463.46 |
| 1758067200000 | 459.56 |
| 1758153600000 | 464.1 |
| 1758240000000 | 463.95 |
| 1758499200000 | 465.47 |
| 1758585600000 | 461.87 |
| 1758672000000 | 459.2 |
| 1758758400000 | 457.2 |
| 1758844800000 | 463.36 |
| 1759104000000 | 464.67 |
| 1759190400000 | 471.72 |
| 1759276800000 | 472.93 |
| 1759363200000 | 472.63 |
| 1759449600000 | 473.39 |
| 1759708800000 | 475.43 |
| 1759795200000 | 470.92 |
| 1759881600000 | 476.93 |
| 1759968000000 | 470.33 |
| 1760054400000 | 462.68 |
| 1760313600000 | 467 |
| 1760400000000 | 471.28 |
| 1760486400000 | 471.49 |
| 1760572800000 | 468.55 |
| 1760659200000 | 467.87 |
| 1760918400000 | 472.65 |
| 1761004800000 | 475.48 |
| 1761091200000 | 464.66 |
| 1761177600000 | 469.75 |
| 1761264000000 | 480.25 |
| 1761523200000 | 483 |
| 1761609600000 | 480.52 |
| 1761696000000 | 482.7 |
| 1761782400000 | 477.53 |
| 1761868800000 | 479.95 |
| STOXX Global 1800 ex Europe Construction & Materials | STOXX Global 1800 ex Europe | |
|---|---|---|
| 2018 | -22.46881482029 | -7.2193543964679 |
| 2019 | 31.629495488192 | 29.077045692508 |
| 2020 | 23.587801555946 | 19.260082831973 |
| 2021 | 19.733330426548 | 21.954548274381 |
| 2022 | -21.79193391382 | -18.963813998909 |
| 2023 | 34.625176342363 | 24.428071271765 |
| 2024 | 16.962178307728 | 22.144002978927 |
| 2025 | 22.252965631839 | 22.129372664066 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price USD | CH0111517949 | SXW8CNS | SXW8CNS INDEX | .SXW8CNS |
| Net Return EUR | CH0111517956 | SXW8CNSR | SXW8CNSR INDEX | .SXW8CNSR |
| Price EUR | CH0111517931 | SXW8CNSE | SXW8CNSE INDEX | .SXW8CNSE |
| Net Return USD | CH0111517964 | SXW8CNSV | SXW8CNSV INDEX | .SXW8CNSV |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | In line with parent index |
| No. of components | Variable |
| Review frequency | In line with parent index |
| 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 |
|---|---|---|---|
| Trane Technologies | Construction and Materials | USA | 14.302% |
| CRH | Construction and Materials | USA | 11.466% |
| Quanta Services Inc. | Construction and Materials | USA | 9.587% |
| Carrier Global | Construction and Materials | USA | 6.826% |
| Vulcan Materials Co. | Construction and Materials | USA | 5.480% |
| Martin Marietta Materials Inc. | Construction and Materials | USA | 5.297% |
| Daikin Industries Ltd. | Construction and Materials | Japan | 4.900% |
| COMFORT SYS.USA | Construction and Materials | USA | 4.880% |
| EMCOR GROUP | Construction and Materials | USA | 4.334% |
| WSP GLOBAL | Construction and Materials | Canada | 3.260% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.