Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Global 1800 ex Europe Insurance
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
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 Insurance | 1,603.6 | 1,546.2 | 34.4 | 26.1 | 120.8 | 2.4 | 7.8 | 0.2 | 5.0 |
| 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)
| Insurance | 100.0 |
|---|
Country weighting
| USA | 64.5 |
|---|---|
| Japan | 12.6 |
| Canada | 12.0 |
| Hong Kong | 6.6 |
| Australia | 4.3 |
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 Insurance | -6.3 | 2.7 | 2.9 | 51.9 | 115.2 | N/A | N/A | 2.9 | 15.1 | 16.8 |
| 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 Insurance | N/A | N/A | 15.0 | 13.1 | 14.3 | N/A | N/A | -0.1 | 0.8 | 1.0 |
| 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 Insurance | 0.2 | 0.5 | 0.5 | 0.6 | 0.6 | 16.6 | 16.1 | 15.2 | 12.8 | 12.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 ex Europe Insurance | 0.2 | 0.5 | 0.5 | 0.5 | 0.6 | -5.8 | -1.1 | -1.2 | -0.5 | 0.0 |
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 Insurance
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global 1800 ex Europe Insurance | 15.8 | 12.0 | 15.8 | 12.0 | 1.9 | 1.6 | 1.4 | 15.0 |
| 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 Insurance | |
|---|---|
| 694137600000 | 100 |
| 694224000000 | 100 |
| 694310400000 | 99.45 |
| 694396800000 | 100.33 |
| 694656000000 | 102.2 |
| 694742400000 | 101.27 |
| 694828800000 | 100.35 |
| 694915200000 | 100.1 |
| 695001600000 | 98.8 |
| 695260800000 | 97.22 |
| 695347200000 | 97.96 |
| 695433600000 | 97.53 |
| 695520000000 | 97.63 |
| 695606400000 | 97.93 |
| 695865600000 | 96.48 |
| 695952000000 | 96.2 |
| 696038400000 | 97.35 |
| 696124800000 | 96.72 |
| 696211200000 | 95.77 |
| 696470400000 | 93.84 |
| 696556800000 | 93.9 |
| 696643200000 | 93.34 |
| 696729600000 | 93.55 |
| 696816000000 | 93.45 |
| 697075200000 | 93.77 |
| 697161600000 | 93.73 |
| 697248000000 | 93.32 |
| 697334400000 | 93.05 |
| 697420800000 | 92.7 |
| 697680000000 | 92.11 |
| 697766400000 | 91.87 |
| 697852800000 | 91.95 |
| 697939200000 | 90.73 |
| 698025600000 | 89.84 |
| 698284800000 | 89.76 |
| 698371200000 | 88.86 |
| 698457600000 | 88.19 |
| 698544000000 | 88.02 |
| 698630400000 | 88.27 |
| 698889600000 | 87.81 |
| 698976000000 | 86.96 |
| 699062400000 | 87.36 |
| 699148800000 | 87.82 |
| 699235200000 | 87.85 |
| 699494400000 | 87.82 |
| 699580800000 | 87.26 |
| 699667200000 | 86.75 |
| 699753600000 | 86.16 |
| 699840000000 | 86.2 |
| 700099200000 | 85.59 |
| 700185600000 | 85.12 |
| 700272000000 | 84.13 |
| 700358400000 | 83.05 |
| 700444800000 | 83.08 |
| 700704000000 | 83.28 |
| 700790400000 | 83.3 |
| 700876800000 | 83.6 |
| 700963200000 | 84.74 |
| 701049600000 | 84.82 |
| 701308800000 | 85 |
| 701395200000 | 84.56 |
| 701481600000 | 84.85 |
| 701568000000 | 84.94 |
| 701654400000 | 84.26 |
| 701913600000 | 84.58 |
| 702000000000 | 84.44 |
| 702086400000 | 82.8 |
| 702172800000 | 81.59 |
| 702259200000 | 80.97 |
| 702518400000 | 81.41 |
| 702604800000 | 80.15 |
| 702691200000 | 77.76 |
| 702777600000 | 79.09 |
| 702864000000 | 80.94 |
| 703123200000 | 81.44 |
| 703209600000 | 82.82 |
| 703296000000 | 84.09 |
| 703382400000 | 84.36 |
| 703468800000 | 84.13 |
| 703728000000 | 83.08 |
| 703814400000 | 82.83 |
| 703900800000 | 82.77 |
| 703987200000 | 83.14 |
| 704073600000 | 82.56 |
| 704332800000 | 82.5 |
| 704419200000 | 81.98 |
| 704505600000 | 82.62 |
| 704592000000 | 81.97 |
| 704678400000 | 81.51 |
| 704937600000 | 82.26 |
| 705024000000 | 82.02 |
| 705110400000 | 83.01 |
| 705196800000 | 83.37 |
| 705283200000 | 83.67 |
| 705542400000 | 84.42 |
| 705628800000 | 85.04 |
| 705715200000 | 85.61 |
| 705801600000 | 85.01 |
| 705888000000 | 83.39 |
| 706147200000 | 84.9 |
| 706233600000 | 85.94 |
| 706320000000 | 86.11 |
| 706406400000 | 85.44 |
| 706492800000 | 85.85 |
| 706752000000 | 85.94 |
| 706838400000 | 85.03 |
| 706924800000 | 84.53 |
| 707011200000 | 84.69 |
| 707097600000 | 85.55 |
| 707356800000 | 85.95 |
| 707443200000 | 85.93 |
| 707529600000 | 85.91 |
| 707616000000 | 85.74 |
| 707702400000 | 85.74 |
| 707961600000 | 86.14 |
| 708048000000 | 85.78 |
| 708134400000 | 85.66 |
| 708220800000 | 85.84 |
| 708307200000 | 85.92 |
| 708566400000 | 85.06 |
| 708652800000 | 85.41 |
| 708739200000 | 84.05 |
| 708825600000 | 83.61 |
| 708912000000 | 84.06 |
| 709171200000 | 83.41 |
| 709257600000 | 84 |
| 709344000000 | 85.1 |
| 709430400000 | 86.05 |
| 709516800000 | 85.54 |
| 709776000000 | 85.86 |
| 709862400000 | 86.55 |
| 709948800000 | 87.57 |
| 710035200000 | 88.36 |
| 710121600000 | 88.1 |
| 710380800000 | 88.32 |
| 710467200000 | 87.9 |
| 710553600000 | 87.97 |
| 710640000000 | 88.65 |
| 710726400000 | 88.88 |
| 710985600000 | 89.79 |
| 711072000000 | 90.09 |
| 711158400000 | 90.42 |
| 711244800000 | 90.33 |
| 711331200000 | 89.55 |
| 711590400000 | 89.14 |
| 711676800000 | 89.25 |
| 711763200000 | 88.77 |
| 711849600000 | 88.93 |
| 711936000000 | 88.26 |
| 712195200000 | 87.57 |
| 712281600000 | 88.46 |
| 712368000000 | 88.97 |
| 712454400000 | 90.48 |
| 712540800000 | 91.53 |
| 712800000000 | 91.05 |
| 712886400000 | 90.62 |
| 712972800000 | 91.01 |
| 713059200000 | 90.84 |
| 713145600000 | 91.33 |
| 713404800000 | 90.53 |
| 713491200000 | 90.65 |
| 713577600000 | 90.46 |
| 713664000000 | 90.46 |
| 713750400000 | 90.88 |
| 714009600000 | 91.08 |
| 714096000000 | 91.16 |
| 714182400000 | 90.51 |
| 714268800000 | 91.4 |
| 714355200000 | 94.26 |
| 714614400000 | 94.46 |
| 714700800000 | 93.25 |
| 714787200000 | 93.09 |
| 714873600000 | 95.04 |
| 714960000000 | 97.1 |
| 715219200000 | 96.84 |
| 715305600000 | 97.09 |
| 715392000000 | 96.31 |
| 715478400000 | 97.28 |
| 715564800000 | 98.48 |
| 715824000000 | 98.24 |
| 715910400000 | 96.9 |
| 715996800000 | 97.47 |
| 716083200000 | 97.01 |
| 716169600000 | 95.53 |
| 716428800000 | 96.34 |
| 716515200000 | 95.64 |
| 716601600000 | 94.36 |
| 716688000000 | 94.1 |
| 716774400000 | 95.04 |
| 717033600000 | 95.08 |
| 717120000000 | 95.7 |
| 717206400000 | 95.63 |
| 717292800000 | 98.79 |
| 717379200000 | 99.16 |
| 717638400000 | 98.66 |
| 717724800000 | 99.08 |
| 717811200000 | 99.23 |
| 717897600000 | 99.89 |
| 717984000000 | 99.25 |
| 718243200000 | 98.12 |
| 718329600000 | 99 |
| 718416000000 | 99.11 |
| 718502400000 | 98.81 |
| 718588800000 | 98.16 |
| 718848000000 | 99.42 |
| 718934400000 | 99.29 |
| 719020800000 | 99.59 |
| 719107200000 | 99.48 |
| 719193600000 | 99.76 |
| 719452800000 | 99.94 |
| 719539200000 | 100.46 |
| 719625600000 | 100.98 |
| 719712000000 | 100.34 |
| 719798400000 | 100.07 |
| 720057600000 | 100.69 |
| 720144000000 | 100.99 |
| 720230400000 | 101 |
| 720316800000 | 100.9 |
| 720403200000 | 99.75 |
| 720662400000 | 99.94 |
| 720748800000 | 99.97 |
| 720835200000 | 100.17 |
| 720921600000 | 100.66 |
| 721008000000 | 100.44 |
| 721267200000 | 100.26 |
| 721353600000 | 100.24 |
| 721440000000 | 100.47 |
| 721526400000 | 100.75 |
| 721612800000 | 100.91 |
| 721872000000 | 100.32 |
| 721958400000 | 99.75 |
| 722044800000 | 100.65 |
| 722131200000 | 100.99 |
| 722217600000 | 101.12 |
| 722476800000 | 101.38 |
| 722563200000 | 101.58 |
| 722649600000 | 102.66 |
| 722736000000 | 102.77 |
| 722822400000 | 103 |
| 723081600000 | 103.36 |
| 723168000000 | 103.03 |
| 723254400000 | 102.87 |
| 723340800000 | 102.75 |
| 723427200000 | 103.37 |
| 723686400000 | 103.84 |
| 723772800000 | 104.49 |
| 723859200000 | 104.32 |
| 723945600000 | 105.37 |
| 724032000000 | 105.44 |
| 724291200000 | 105.35 |
| 724377600000 | 106.17 |
| 724464000000 | 105.86 |
| 724550400000 | 107.28 |
| 724636800000 | 108.28 |
| 724896000000 | 108.69 |
| 724982400000 | 109.01 |
| 725068800000 | 108.89 |
| 725155200000 | 108.64 |
| 725241600000 | 108.22 |
| 725500800000 | 107.4 |
| 725587200000 | 107.66 |
| 725673600000 | 107.54 |
| 725760000000 | 106.95 |
| 725846400000 | 106.95 |
| 726105600000 | 106.63 |
| 726192000000 | 105.07 |
| 726278400000 | 105.23 |
| 726364800000 | 104.73 |
| 726451200000 | 104.32 |
| 726710400000 | 104.29 |
| 726796800000 | 104.32 |
| 726883200000 | 104.21 |
| 726969600000 | 104.9 |
| 727056000000 | 105.15 |
| 727315200000 | 104.99 |
| 727401600000 | 105.44 |
| 727488000000 | 104.81 |
| 727574400000 | 104.62 |
| 727660800000 | 104.34 |
| 727920000000 | 105.69 |
| 728006400000 | 105.48 |
| 728092800000 | 105.76 |
| 728179200000 | 106.95 |
| 728265600000 | 107.36 |
| 728524800000 | 108.17 |
| 728611200000 | 108.88 |
| 728697600000 | 110.83 |
| 728784000000 | 111.66 |
| 728870400000 | 110.48 |
| 729129600000 | 109.99 |
| 729216000000 | 110.27 |
| 729302400000 | 109.68 |
| 729388800000 | 109.81 |
| 729475200000 | 108.77 |
| 729734400000 | 108.92 |
| 729820800000 | 106.62 |
| 729907200000 | 106.71 |
| 729993600000 | 106.53 |
| 730080000000 | 106.31 |
| 730339200000 | 105.07 |
| 730425600000 | 104.42 |
| 730512000000 | 105.36 |
| 730598400000 | 107.06 |
| 730684800000 | 107.53 |
| 730944000000 | 106.99 |
| 731030400000 | 107.8 |
| 731116800000 | 107.86 |
| 731203200000 | 107.56 |
| 731289600000 | 106.69 |
| 731548800000 | 109.56 |
| 731635200000 | 110.37 |
| 731721600000 | 110.26 |
| 731808000000 | 109.84 |
| 731894400000 | 108.47 |
| 732153600000 | 108.49 |
| 732240000000 | 109 |
| 732326400000 | 108.6 |
| 732412800000 | 111.44 |
| 732499200000 | 112.5 |
| 732758400000 | 111.86 |
| 732844800000 | 111.23 |
| 732931200000 | 111.39 |
| 733017600000 | 112.02 |
| 733104000000 | 112.87 |
| 733363200000 | 113.55 |
| 733449600000 | 112.97 |
| 733536000000 | 113.69 |
| 733622400000 | 114.3 |
| 733708800000 | 115.19 |
| 733968000000 | 116.03 |
| 734054400000 | 115.51 |
| 734140800000 | 117.02 |
| 734227200000 | 117.58 |
| 734313600000 | 117.43 |
| 734572800000 | 118.06 |
| 734659200000 | 119.45 |
| 734745600000 | 118.74 |
| 734832000000 | 119.23 |
| 734918400000 | 118.81 |
| 735177600000 | 118.95 |
| 735264000000 | 118.06 |
| 735350400000 | 116.66 |
| 735436800000 | 115.93 |
| 735523200000 | 115.67 |
| 735782400000 | 113.66 |
| 735868800000 | 114.56 |
| 735955200000 | 114.53 |
| 736041600000 | 115.82 |
| 736128000000 | 116.31 |
| 736387200000 | 117.01 |
| 736473600000 | 117.51 |
| 736560000000 | 118.15 |
| 736646400000 | 117.64 |
| 736732800000 | 117.46 |
| 736992000000 | 117.33 |
| 737078400000 | 117.04 |
| 737164800000 | 115.6 |
| 737251200000 | 114.14 |
| 737337600000 | 113.72 |
| 737596800000 | 112.46 |
| 737683200000 | 111.84 |
| 737769600000 | 113.48 |
| 737856000000 | 113.77 |
| 737942400000 | 113.53 |
| 738201600000 | 113.66 |
| 738288000000 | 114.25 |
| 738374400000 | 117.34 |
| 738460800000 | 118.74 |
| 738547200000 | 117.77 |
| 738806400000 | 117.03 |
| 738892800000 | 117.69 |
| 738979200000 | 117.8 |
| 739065600000 | 118.18 |
| 739152000000 | 117.63 |
| 739411200000 | 116.3 |
| 739497600000 | 115.38 |
| 739584000000 | 116 |
| 739670400000 | 115.94 |
| 739756800000 | 116.13 |
| 740016000000 | 116.62 |
| 740102400000 | 115.42 |
| 740188800000 | 114.4 |
| 740275200000 | 114.17 |
| 740361600000 | 113.39 |
| 740620800000 | 112.7 |
| 740707200000 | 114.09 |
| 740793600000 | 114.47 |
| 740880000000 | 115.9 |
| 740966400000 | 116.76 |
| 741225600000 | 118 |
| 741312000000 | 117.14 |
| 741398400000 | 116.32 |
| 741484800000 | 116.86 |
| 741571200000 | 116.17 |
| 741830400000 | 115.97 |
| 741916800000 | 115.36 |
| 742003200000 | 116.56 |
| 742089600000 | 117.4 |
| 742176000000 | 117.11 |
| 742435200000 | 118.04 |
| 742521600000 | 118.92 |
| 742608000000 | 119.69 |
| 742694400000 | 119.71 |
| 742780800000 | 119.57 |
| 743040000000 | 119.54 |
| 743126400000 | 119.47 |
| 743212800000 | 119.16 |
| 743299200000 | 119.7 |
| 743385600000 | 119.28 |
| 743644800000 | 119.6 |
| 743731200000 | 119.9 |
| 743817600000 | 119.14 |
| 743904000000 | 121.28 |
| 743990400000 | 121.82 |
| 744249600000 | 122.47 |
| 744336000000 | 122.59 |
| 744422400000 | 122.63 |
| 744508800000 | 123.83 |
| 744595200000 | 124.08 |
| 744854400000 | 124.48 |
| 744940800000 | 125.24 |
| 745027200000 | 126.54 |
| 745113600000 | 127.02 |
| 745200000000 | 127.53 |
| 745459200000 | 128.49 |
| 745545600000 | 128.53 |
| 745632000000 | 127.37 |
| 745718400000 | 125.44 |
| 745804800000 | 125.76 |
| 746064000000 | 125.82 |
| 746150400000 | 126.78 |
| 746236800000 | 126.11 |
| 746323200000 | 126.45 |
| 746409600000 | 126.93 |
| 746668800000 | 127.04 |
| 746755200000 | 127.31 |
| 746841600000 | 127.33 |
| 746928000000 | 127.03 |
| 747014400000 | 127.35 |
| 747273600000 | 127.06 |
| 747360000000 | 127.33 |
| 747446400000 | 125.86 |
| 747532800000 | 126.2 |
| 747619200000 | 126.19 |
| 747878400000 | 126.76 |
| 747964800000 | 126.55 |
| 748051200000 | 126.38 |
| 748137600000 | 126.44 |
| 748224000000 | 126.42 |
| 748483200000 | 125.17 |
| 748569600000 | 124.59 |
| 748656000000 | 124.17 |
| 748742400000 | 124.04 |
| 748828800000 | 123.64 |
| 749088000000 | 123.92 |
| 749174400000 | 124.17 |
| 749260800000 | 123.72 |
| 749347200000 | 123.46 |
| 749433600000 | 123.66 |
| 749692800000 | 124.3 |
| 749779200000 | 123.44 |
| 749865600000 | 123.7 |
| 749952000000 | 123.44 |
| 750038400000 | 123.19 |
| 750297600000 | 122.98 |
| 750384000000 | 122.59 |
| 750470400000 | 122.37 |
| 750556800000 | 121.54 |
| 750643200000 | 122.15 |
| 750902400000 | 120.9 |
| 750988800000 | 120.38 |
| 751075200000 | 119.74 |
| 751161600000 | 119.71 |
| 751248000000 | 120.49 |
| 751507200000 | 120.59 |
| 751593600000 | 119.32 |
| 751680000000 | 118.75 |
| 751766400000 | 119.21 |
| 751852800000 | 119.82 |
| 752112000000 | 119.18 |
| 752198400000 | 117.57 |
| 752284800000 | 115.66 |
| 752371200000 | 115.09 |
| 752457600000 | 115.29 |
| 752716800000 | 116.33 |
| 752803200000 | 115.8 |
| 752889600000 | 116.23 |
| 752976000000 | 115.89 |
| 753062400000 | 117.1 |
| 753321600000 | 115.58 |
| 753408000000 | 115.19 |
| 753494400000 | 114.24 |
| 753580800000 | 114.43 |
| 753667200000 | 113.43 |
| 753926400000 | 111.26 |
| 754012800000 | 111.95 |
| 754099200000 | 111.35 |
| 754185600000 | 111.6 |
| 754272000000 | 110.77 |
| 754531200000 | 108.97 |
| 754617600000 | 109.07 |
| 754704000000 | 111.24 |
| 754790400000 | 112.03 |
| 754876800000 | 112.21 |
| 755136000000 | 112.38 |
| 755222400000 | 112.87 |
| 755308800000 | 111.74 |
| 755395200000 | 112.22 |
| 755481600000 | 111.87 |
| 755740800000 | 112.36 |
| 755827200000 | 111.39 |
| 755913600000 | 110.95 |
| 756000000000 | 111.75 |
| 756086400000 | 112.21 |
| 756345600000 | 111.23 |
| 756432000000 | 110.2 |
| 756518400000 | 110.65 |
| 756604800000 | 110.58 |
| 756691200000 | 109.51 |
| 756950400000 | 109.41 |
| 757036800000 | 110.24 |
| 757123200000 | 110.27 |
| 757209600000 | 110.44 |
| 757296000000 | 110.44 |
| 757555200000 | 109.97 |
| 757641600000 | 110.01 |
| 757728000000 | 109.55 |
| 757814400000 | 109.06 |
| 757900800000 | 109.46 |
| 758160000000 | 110.83 |
| 758246400000 | 110.3 |
| 758332800000 | 110.36 |
| 758419200000 | 110.14 |
| 758505600000 | 111.24 |
| 758764800000 | 110.14 |
| 758851200000 | 110.17 |
| 758937600000 | 110.75 |
| 759024000000 | 112.11 |
| 759110400000 | 112.75 |
| 759369600000 | 111.16 |
| 759456000000 | 111.63 |
| 759542400000 | 113.14 |
| 759628800000 | 113.85 |
| 759715200000 | 113.68 |
| 759974400000 | 116.49 |
| 760060800000 | 117.26 |
| 760147200000 | 116.39 |
| 760233600000 | 115.16 |
| 760320000000 | 113.39 |
| 760579200000 | 112.68 |
| 760665600000 | 113.74 |
| 760752000000 | 114.16 |
| 760838400000 | 113.43 |
| 760924800000 | 113.68 |
| 761184000000 | 115.48 |
| 761270400000 | 115.06 |
| 761356800000 | 114.53 |
| 761443200000 | 113.65 |
| 761529600000 | 113.31 |
| 761788800000 | 113.06 |
| 761875200000 | 113.62 |
| 761961600000 | 113.48 |
| 762048000000 | 113.23 |
| 762134400000 | 113.15 |
| 762393600000 | 113.47 |
| 762480000000 | 113 |
| 762566400000 | 111.63 |
| 762652800000 | 110.89 |
| 762739200000 | 111.28 |
| 762998400000 | 110.74 |
| 763084800000 | 110.57 |
| 763171200000 | 110.11 |
| 763257600000 | 110.29 |
| 763344000000 | 110.91 |
| 763603200000 | 111.05 |
| 763689600000 | 111.6 |
| 763776000000 | 112.68 |
| 763862400000 | 112.36 |
| 763948800000 | 112.47 |
| 764208000000 | 111.69 |
| 764294400000 | 111.47 |
| 764380800000 | 110.47 |
| 764467200000 | 110.87 |
| 764553600000 | 110.3 |
| 764812800000 | 111.13 |
| 764899200000 | 110.71 |
| 764985600000 | 109.34 |
| 765072000000 | 109.45 |
| 765158400000 | 109.15 |
| 765417600000 | 108.15 |
| 765504000000 | 109.02 |
| 765590400000 | 109.29 |
| 765676800000 | 109.82 |
| 765763200000 | 109.36 |
| 766022400000 | 111.29 |
| 766108800000 | 111.03 |
| 766195200000 | 110.97 |
| 766281600000 | 111.97 |
| 766368000000 | 113.24 |
| 766627200000 | 113.93 |
| 766713600000 | 114.04 |
| 766800000000 | 112.42 |
| 766886400000 | 112.06 |
| 766972800000 | 112.31 |
| 767232000000 | 112.77 |
| 767318400000 | 112.53 |
| 767404800000 | 112.81 |
| 767491200000 | 112.5 |
| 767577600000 | 112.38 |
| 767836800000 | 112.09 |
| 767923200000 | 112.19 |
| 768009600000 | 112.32 |
| 768096000000 | 113.27 |
| 768182400000 | 114.43 |
| 768441600000 | 113.05 |
| 768528000000 | 112.74 |
| 768614400000 | 113.13 |
| 768700800000 | 113.13 |
| 768787200000 | 113.38 |
| 769046400000 | 113.72 |
| 769132800000 | 114.7 |
| 769219200000 | 115.74 |
| 769305600000 | 115.23 |
| 769392000000 | 115.59 |
| 769651200000 | 115.8 |
| 769737600000 | 115.94 |
| 769824000000 | 115.72 |
| 769910400000 | 115.66 |
| 769996800000 | 116.48 |
| 770256000000 | 116.54 |
| 770342400000 | 117 |
| 770428800000 | 117.86 |
| 770515200000 | 117.29 |
| 770601600000 | 116.79 |
| 770860800000 | 116.14 |
| 770947200000 | 117.36 |
| 771033600000 | 117.81 |
| 771120000000 | 118.32 |
| 771206400000 | 118 |
| 771465600000 | 118.39 |
| 771552000000 | 118.46 |
| 771638400000 | 118.24 |
| 771724800000 | 118.13 |
| 771811200000 | 117.67 |
| 772070400000 | 116.21 |
| 772156800000 | 115.24 |
| 772243200000 | 114.76 |
| 772329600000 | 115.13 |
| 772416000000 | 113.82 |
| 772675200000 | 112.84 |
| 772761600000 | 113.62 |
| 772848000000 | 114.01 |
| 772934400000 | 113.56 |
| 773020800000 | 113.53 |
| 773280000000 | 113.41 |
| 773366400000 | 114.09 |
| 773452800000 | 113.37 |
| 773539200000 | 114.02 |
| 773625600000 | 113.89 |
| 773884800000 | 114.15 |
| 773971200000 | 113.36 |
| 774057600000 | 113.24 |
| 774144000000 | 114.44 |
| 774230400000 | 114.6 |
| 774489600000 | 115.16 |
| 774576000000 | 115.01 |
| 774662400000 | 115.24 |
| 774748800000 | 115.33 |
| 774835200000 | 114.96 |
| 775094400000 | 114.95 |
| 775180800000 | 115.13 |
| 775267200000 | 115.17 |
| 775353600000 | 114.81 |
| 775440000000 | 115.84 |
| 775699200000 | 115.86 |
| 775785600000 | 115.92 |
| 775872000000 | 116.53 |
| 775958400000 | 115.65 |
| 776044800000 | 115.26 |
| 776304000000 | 115.26 |
| 776390400000 | 115.5 |
| 776476800000 | 115.66 |
| 776563200000 | 114.77 |
| 776649600000 | 115.08 |
| 776908800000 | 114.89 |
| 776995200000 | 115.45 |
| 777081600000 | 115.81 |
| 777168000000 | 116.24 |
| 777254400000 | 115.57 |
| 777513600000 | 115.54 |
| 777600000000 | 115.95 |
| 777686400000 | 116.22 |
| 777772800000 | 115.72 |
| 777859200000 | 116.45 |
| 778118400000 | 116.41 |
| 778204800000 | 116.94 |
| 778291200000 | 116.5 |
| 778377600000 | 116.81 |
| 778464000000 | 116.29 |
| 778723200000 | 115.88 |
| 778809600000 | 116.31 |
| 778896000000 | 115.45 |
| 778982400000 | 114.63 |
| 779068800000 | 114.19 |
| 779328000000 | 114.12 |
| 779414400000 | 114.26 |
| 779500800000 | 113.74 |
| 779587200000 | 114.16 |
| 779673600000 | 113.72 |
| 779932800000 | 112.8 |
| 780019200000 | 112.68 |
| 780105600000 | 112.77 |
| 780192000000 | 112.56 |
| 780278400000 | 112.87 |
| 780537600000 | 112.79 |
| 780624000000 | 112 |
| 780710400000 | 112.5 |
| 780796800000 | 112.39 |
| 780883200000 | 111.83 |
| 781142400000 | 111.38 |
| 781228800000 | 110.68 |
| 781315200000 | 110.15 |
| 781401600000 | 109.74 |
| 781488000000 | 110.07 |
| 781747200000 | 110.25 |
| 781833600000 | 110.39 |
| 781920000000 | 110.41 |
| 782006400000 | 110.98 |
| 782092800000 | 111.68 |
| 782352000000 | 111.52 |
| 782438400000 | 111.66 |
| 782524800000 | 111.82 |
| 782611200000 | 111.7 |
| 782697600000 | 111.34 |
| 782956800000 | 110.6 |
| 783043200000 | 110.28 |
| 783129600000 | 110.38 |
| 783216000000 | 110.73 |
| 783302400000 | 111.97 |
| 783561600000 | 112.29 |
| 783648000000 | 112.53 |
| 783734400000 | 112.44 |
| 783820800000 | 112.81 |
| 783907200000 | 112.43 |
| 784166400000 | 112.05 |
| 784252800000 | 111.73 |
| 784339200000 | 110.77 |
| 784425600000 | 110.79 |
| 784512000000 | 110.38 |
| 784771200000 | 110.69 |
| 784857600000 | 110.95 |
| 784944000000 | 111.07 |
| 785030400000 | 110.47 |
| 785116800000 | 110.06 |
| 785376000000 | 108.94 |
| 785462400000 | 106.86 |
| 785548800000 | 107.25 |
| 785635200000 | 106.93 |
| 785721600000 | 107.17 |
| 785980800000 | 108.34 |
| 786067200000 | 108.73 |
| 786153600000 | 108.48 |
| 786240000000 | 108.23 |
| 786326400000 | 108.64 |
| 786585600000 | 109.46 |
| 786672000000 | 110.12 |
| 786758400000 | 109.85 |
| 786844800000 | 108.8 |
| 786931200000 | 108.37 |
| 787190400000 | 108.3 |
| 787276800000 | 108.19 |
| 787363200000 | 109.85 |
| 787449600000 | 110.63 |
| 787536000000 | 110.8 |
| 787795200000 | 110.74 |
| 787881600000 | 111.66 |
| 787968000000 | 111.92 |
| 788054400000 | 111.89 |
| 788140800000 | 112.13 |
| 788400000000 | 112.58 |
| 788486400000 | 112.9 |
| 788572800000 | 113.47 |
| 788659200000 | 113.01 |
| 788745600000 | 112.73 |
| 789004800000 | 112.54 |
| 789091200000 | 112.6 |
| 789177600000 | 112.42 |
| 789264000000 | 112.18 |
| 789350400000 | 112.02 |
| 789609600000 | 112.45 |
| 789696000000 | 112.45 |
| 789782400000 | 112.86 |
| 789868800000 | 113.4 |
| 789955200000 | 114.4 |
| 790214400000 | 115.83 |
| 790300800000 | 114.21 |
| 790387200000 | 113.21 |
| 790473600000 | 112.48 |
| 790560000000 | 111.57 |
| 790819200000 | 109.56 |
| 790905600000 | 110.12 |
| 790992000000 | 110.38 |
| 791078400000 | 110.19 |
| 791164800000 | 111.47 |
| 791424000000 | 112.75 |
| 791510400000 | 113.79 |
| 791596800000 | 113.63 |
| 791683200000 | 112.62 |
| 791769600000 | 114.49 |
| 792028800000 | 114.62 |
| 792115200000 | 114.74 |
| 792201600000 | 114.82 |
| 792288000000 | 114.8 |
| 792374400000 | 114.47 |
| 792633600000 | 114.13 |
| 792720000000 | 114.47 |
| 792806400000 | 114.61 |
| 792892800000 | 114.52 |
| 792979200000 | 114.43 |
| 793238400000 | 114.13 |
| 793324800000 | 113.76 |
| 793411200000 | 114.03 |
| 793497600000 | 115.03 |
| 793584000000 | 114.52 |
| 793843200000 | 112.77 |
| 793929600000 | 114.31 |
| 794016000000 | 113.01 |
| 794102400000 | 114.48 |
| 794188800000 | 114.72 |
| 794448000000 | 114.79 |
| 794534400000 | 115.1 |
| 794620800000 | 113.98 |
| 794707200000 | 114.81 |
| 794793600000 | 114.81 |
| 795052800000 | 115.76 |
| 795139200000 | 116.1 |
| 795225600000 | 117.17 |
| 795312000000 | 116.59 |
| 795398400000 | 116.76 |
| 795657600000 | 116.98 |
| 795744000000 | 117.42 |
| 795830400000 | 116.97 |
| 795916800000 | 116.9 |
| 796003200000 | 117.25 |
| 796262400000 | 118.18 |
| 796348800000 | 120.63 |
| 796435200000 | 120.83 |
| 796521600000 | 119.89 |
| 796608000000 | 119.78 |
| 796867200000 | 118.52 |
| 796953600000 | 119.63 |
| 797040000000 | 119.79 |
| 797126400000 | 120.58 |
| 797212800000 | 120.89 |
| 797472000000 | 122.05 |
| 797558400000 | 121.72 |
| 797644800000 | 121.08 |
| 797731200000 | 121.47 |
| 797817600000 | 120.79 |
| 798076800000 | 121.44 |
| 798163200000 | 121.1 |
| 798249600000 | 121.44 |
| 798336000000 | 121.35 |
| 798422400000 | 121.83 |
| 798681600000 | 121.74 |
| 798768000000 | 122.27 |
| 798854400000 | 121.07 |
| 798940800000 | 122.1 |
| 799027200000 | 121.91 |
| 799286400000 | 122.09 |
| 799372800000 | 122.05 |
| 799459200000 | 123.3 |
| 799545600000 | 123.5 |
| 799632000000 | 123.58 |
| 799891200000 | 125.78 |
| 799977600000 | 125.54 |
| 800064000000 | 125.22 |
| 800150400000 | 124.22 |
| 800236800000 | 123.95 |
| 800496000000 | 124.82 |
| 800582400000 | 124.17 |
| 800668800000 | 123.96 |
| 800755200000 | 123.22 |
| 800841600000 | 122.1 |
| 801100800000 | 122 |
| 801187200000 | 122.6 |
| 801273600000 | 123.95 |
| 801360000000 | 123.78 |
| 801446400000 | 124.4 |
| 801705600000 | 124.29 |
| 801792000000 | 124.22 |
| 801878400000 | 124.32 |
| 801964800000 | 124.18 |
| 802051200000 | 125.82 |
| 802310400000 | 125.77 |
| 802396800000 | 126.01 |
| 802483200000 | 125.56 |
| 802569600000 | 124.61 |
| 802656000000 | 122.95 |
| 802915200000 | 123.24 |
| 803001600000 | 123.9 |
| 803088000000 | 124.07 |
| 803174400000 | 123.75 |
| 803260800000 | 123.16 |
| 803520000000 | 124.3 |
| 803606400000 | 124.35 |
| 803692800000 | 125.41 |
| 803779200000 | 126.01 |
| 803865600000 | 126.13 |
| 804124800000 | 124.56 |
| 804211200000 | 123.94 |
| 804297600000 | 123.51 |
| 804384000000 | 123.36 |
| 804470400000 | 123.67 |
| 804729600000 | 123.58 |
| 804816000000 | 123.79 |
| 804902400000 | 123.98 |
| 804988800000 | 125.02 |
| 805075200000 | 126.37 |
| 805334400000 | 126.78 |
| 805420800000 | 126.41 |
| 805507200000 | 127.05 |
| 805593600000 | 126.73 |
| 805680000000 | 125.69 |
| 805939200000 | 125.08 |
| 806025600000 | 124.1 |
| 806112000000 | 122.88 |
| 806198400000 | 122.63 |
| 806284800000 | 122 |
| 806544000000 | 122.68 |
| 806630400000 | 123.78 |
| 806716800000 | 124.26 |
| 806803200000 | 125.43 |
| 806889600000 | 125.98 |
| 807148800000 | 125.67 |
| 807235200000 | 124.26 |
| 807321600000 | 124.38 |
| 807408000000 | 125.26 |
| 807494400000 | 124.54 |
| 807753600000 | 124.49 |
| 807840000000 | 125.23 |
| 807926400000 | 124.25 |
| 808012800000 | 123.8 |
| 808099200000 | 123.46 |
| 808358400000 | 124.4 |
| 808444800000 | 124.83 |
| 808531200000 | 126.01 |
| 808617600000 | 125.93 |
| 808704000000 | 126.8 |
| 808963200000 | 127.11 |
| 809049600000 | 126.99 |
| 809136000000 | 126.82 |
| 809222400000 | 127.15 |
| 809308800000 | 129.45 |
| 809568000000 | 130.26 |
| 809654400000 | 131.27 |
| 809740800000 | 130.82 |
| 809827200000 | 131.87 |
| 809913600000 | 132.21 |
| 810172800000 | 131.78 |
| 810259200000 | 130.8 |
| 810345600000 | 130.16 |
| 810432000000 | 129.88 |
| 810518400000 | 130.76 |
| 810777600000 | 131.25 |
| 810864000000 | 131.59 |
| 810950400000 | 132.04 |
| 811036800000 | 133.4 |
| 811123200000 | 133.21 |
| 811382400000 | 132.64 |
| 811468800000 | 132.64 |
| 811555200000 | 133.37 |
| 811641600000 | 133.74 |
| 811728000000 | 132.25 |
| 811987200000 | 133.04 |
| 812073600000 | 132.3 |
| 812160000000 | 132.72 |
| 812246400000 | 134.72 |
| 812332800000 | 134.77 |
| 812592000000 | 132.99 |
| 812678400000 | 134.41 |
| 812764800000 | 134.1 |
| 812851200000 | 135.08 |
| 812937600000 | 135.24 |
| 813196800000 | 134.98 |
| 813283200000 | 134.56 |
| 813369600000 | 134.71 |
| 813456000000 | 135.88 |
| 813542400000 | 135.75 |
| 813801600000 | 136.74 |
| 813888000000 | 137.79 |
| 813974400000 | 136.98 |
| 814060800000 | 137.82 |
| 814147200000 | 136.86 |
| 814406400000 | 136.4 |
| 814492800000 | 135.04 |
| 814579200000 | 133.47 |
| 814665600000 | 131.83 |
| 814752000000 | 132.06 |
| 815011200000 | 132.75 |
| 815097600000 | 132.28 |
| 815184000000 | 133.2 |
| 815270400000 | 135.27 |
| 815356800000 | 135.5 |
| 815616000000 | 135.92 |
| 815702400000 | 135.62 |
| 815788800000 | 136.53 |
| 815875200000 | 137.16 |
| 815961600000 | 136.52 |
| 816220800000 | 135.68 |
| 816307200000 | 135.44 |
| 816393600000 | 135.16 |
| 816480000000 | 135.92 |
| 816566400000 | 137.42 |
| 816825600000 | 138.01 |
| 816912000000 | 139.2 |
| 816998400000 | 138.7 |
| 817084800000 | 138.74 |
| 817171200000 | 138.91 |
| 817430400000 | 139.3 |
| 817516800000 | 140.7 |
| 817603200000 | 140.34 |
| 817689600000 | 141.33 |
| 817776000000 | 143.03 |
| 818035200000 | 145.11 |
| 818121600000 | 145.31 |
| 818208000000 | 145.56 |
| 818294400000 | 146.27 |
| 818380800000 | 145.13 |
| 818640000000 | 145.37 |
| 818726400000 | 145.41 |
| 818812800000 | 146.28 |
| 818899200000 | 146.03 |
| 818985600000 | 146.53 |
| 819244800000 | 145.38 |
| 819331200000 | 145.37 |
| 819417600000 | 145.94 |
| 819504000000 | 146.66 |
| 819590400000 | 147.21 |
| 819849600000 | 147.25 |
| 819936000000 | 147.8 |
| 820022400000 | 148.28 |
| 820108800000 | 147.68 |
| 820195200000 | 147.58 |
| 820454400000 | 147.58 |
| 820540800000 | 147.93 |
| 820627200000 | 147.96 |
| 820713600000 | 149.75 |
| 820800000000 | 149.49 |
| 821059200000 | 148.89 |
| 821145600000 | 148.37 |
| 821232000000 | 145.32 |
| 821318400000 | 145.75 |
| 821404800000 | 145.16 |
| 821664000000 | 145.75 |
| 821750400000 | 146.58 |
| 821836800000 | 147.82 |
| 821923200000 | 148.33 |
| 822009600000 | 147.79 |
| 822268800000 | 146.64 |
| 822355200000 | 145.56 |
| 822441600000 | 145.45 |
| 822528000000 | 145.39 |
| 822614400000 | 146.53 |
| 822873600000 | 147.14 |
| 822960000000 | 147.85 |
| 823046400000 | 151.46 |
| 823132800000 | 151.15 |
| 823219200000 | 150.09 |
| 823478400000 | 149.98 |
| 823564800000 | 152.52 |
| 823651200000 | 152.38 |
| 823737600000 | 153.64 |
| 823824000000 | 153.25 |
| 824083200000 | 153.94 |
| 824169600000 | 154.63 |
| 824256000000 | 154.41 |
| 824342400000 | 154.78 |
| 824428800000 | 153.95 |
| 824688000000 | 154.35 |
| 824774400000 | 151.51 |
| 824860800000 | 150.81 |
| 824947200000 | 152.23 |
| 825033600000 | 153.5 |
| 825292800000 | 152.32 |
| 825379200000 | 151.51 |
| 825465600000 | 151.85 |
| 825552000000 | 150.11 |
| 825638400000 | 151.8 |
| 825897600000 | 152.76 |
| 825984000000 | 152.22 |
| 826070400000 | 152.28 |
| 826156800000 | 152.07 |
| 826243200000 | 147.62 |
| 826502400000 | 145.99 |
| 826588800000 | 144.59 |
| 826675200000 | 145.35 |
| 826761600000 | 145.53 |
| 826848000000 | 145.11 |
| 827107200000 | 146.89 |
| 827193600000 | 147.06 |
| 827280000000 | 147.59 |
| 827366400000 | 148.6 |
| 827452800000 | 149.15 |
| 827712000000 | 150.24 |
| 827798400000 | 149.97 |
| 827884800000 | 149.36 |
| 827971200000 | 149.6 |
| 828057600000 | 148.56 |
| 828316800000 | 149.54 |
| 828403200000 | 149.99 |
| 828489600000 | 149.57 |
| 828576000000 | 149.64 |
| 828662400000 | 149.94 |
| 828921600000 | 147.24 |
| 829008000000 | 147.14 |
| 829094400000 | 145.37 |
| 829180800000 | 144.3 |
| 829267200000 | 146.57 |
| 829526400000 | 147.01 |
| 829612800000 | 146.19 |
| 829699200000 | 145.96 |
| 829785600000 | 147.11 |
| 829872000000 | 148.2 |
| 830131200000 | 149.37 |
| 830217600000 | 149.79 |
| 830304000000 | 149.19 |
| 830390400000 | 148.64 |
| 830476800000 | 148.97 |
| 830736000000 | 149.23 |
| 830822400000 | 149.4 |
| 830908800000 | 149.01 |
| 830995200000 | 146.58 |
| 831081600000 | 145.74 |
| 831340800000 | 145.54 |
| 831427200000 | 145.17 |
| 831513600000 | 146.82 |
| 831600000000 | 146.43 |
| 831686400000 | 147.46 |
| 831945600000 | 148.19 |
| 832032000000 | 147.98 |
| 832118400000 | 148.47 |
| 832204800000 | 148.1 |
| 832291200000 | 147.81 |
| 832550400000 | 148.99 |
| 832636800000 | 149.32 |
| 832723200000 | 149.5 |
| 832809600000 | 149.45 |
| 832896000000 | 150.46 |
| 833155200000 | 150.38 |
| 833241600000 | 149.27 |
| 833328000000 | 149.16 |
| 833414400000 | 149.75 |
| 833500800000 | 149.56 |
| 833760000000 | 150.2 |
| 833846400000 | 152.56 |
| 833932800000 | 153.02 |
| 834019200000 | 152.17 |
| 834105600000 | 150.43 |
| 834364800000 | 150.12 |
| 834451200000 | 150.11 |
| 834537600000 | 149.78 |
| 834624000000 | 150.04 |
| 834710400000 | 149.7 |
| 834969600000 | 149.61 |
| 835056000000 | 150.48 |
| 835142400000 | 150.98 |
| 835228800000 | 150.23 |
| 835315200000 | 150.99 |
| 835574400000 | 151.85 |
| 835660800000 | 151.86 |
| 835747200000 | 151.92 |
| 835833600000 | 152.96 |
| 835920000000 | 153.59 |
| 836179200000 | 154.56 |
| 836265600000 | 153.81 |
| 836352000000 | 153.25 |
| 836438400000 | 153.23 |
| 836524800000 | 150.17 |
| 836784000000 | 147.88 |
| 836870400000 | 148.33 |
| 836956800000 | 148.21 |
| 837043200000 | 146.87 |
| 837129600000 | 147 |
| 837388800000 | 145.8 |
| 837475200000 | 145.22 |
| 837561600000 | 146.07 |
| 837648000000 | 148.52 |
| 837734400000 | 147.57 |
| 837993600000 | 146.54 |
| 838080000000 | 145.7 |
| 838166400000 | 145.31 |
| 838252800000 | 145.52 |
| 838339200000 | 146.62 |
| 838598400000 | 146.64 |
| 838684800000 | 146.95 |
| 838771200000 | 147.8 |
| 838857600000 | 150 |
| 838944000000 | 152.08 |
| 839203200000 | 151.03 |
| 839289600000 | 151.24 |
| 839376000000 | 150.61 |
| 839462400000 | 150.37 |
| 839548800000 | 150.1 |
| 839808000000 | 150.92 |
| 839894400000 | 150.06 |
| 839980800000 | 150.22 |
| 840067200000 | 149.93 |
| 840153600000 | 150.67 |
| 840412800000 | 151.51 |
| 840499200000 | 151.34 |
| 840585600000 | 151.11 |
| 840672000000 | 151.78 |
| 840758400000 | 150.69 |
| 841017600000 | 149.85 |
| 841104000000 | 150.18 |
| 841190400000 | 149.44 |
| 841276800000 | 148.26 |
| 841363200000 | 146.41 |
| 841622400000 | 146.46 |
| 841708800000 | 146.49 |
| 841795200000 | 147.06 |
| 841881600000 | 146.23 |
| 841968000000 | 147.2 |
| 842227200000 | 149.23 |
| 842313600000 | 148.94 |
| 842400000000 | 149.6 |
| 842486400000 | 149.91 |
| 842572800000 | 151.49 |
| 842832000000 | 151.97 |
| 842918400000 | 152.2 |
| 843004800000 | 152.16 |
| 843091200000 | 151.6 |
| 843177600000 | 151.68 |
| 843436800000 | 151.57 |
| 843523200000 | 151.81 |
| 843609600000 | 151.13 |
| 843696000000 | 151.81 |
| 843782400000 | 152.98 |
| 844041600000 | 152.72 |
| 844128000000 | 153.59 |
| 844214400000 | 154.7 |
| 844300800000 | 154.17 |
| 844387200000 | 156.34 |
| 844646400000 | 156.36 |
| 844732800000 | 155.91 |
| 844819200000 | 155.53 |
| 844905600000 | 155.02 |
| 844992000000 | 155.33 |
| 845251200000 | 155.19 |
| 845337600000 | 154.78 |
| 845424000000 | 155.44 |
| 845510400000 | 157.01 |
| 845596800000 | 158.19 |
| 845856000000 | 157.74 |
| 845942400000 | 156.98 |
| 846028800000 | 157.37 |
| 846115200000 | 155.91 |
| 846201600000 | 156.15 |
| 846460800000 | 155.8 |
| 846547200000 | 157.59 |
| 846633600000 | 158.23 |
| 846720000000 | 158.49 |
| 846806400000 | 158.78 |
| 847065600000 | 159.25 |
| 847152000000 | 159.55 |
| 847238400000 | 161.76 |
| 847324800000 | 162.77 |
| 847411200000 | 164.08 |
| 847670400000 | 163.83 |
| 847756800000 | 164.42 |
| 847843200000 | 164.43 |
| 847929600000 | 164.24 |
| 848016000000 | 163.73 |
| 848275200000 | 163.96 |
| 848361600000 | 164.47 |
| 848448000000 | 165.29 |
| 848534400000 | 165.93 |
| 848620800000 | 167.04 |
| 848880000000 | 168.36 |
| 848966400000 | 169.05 |
| 849052800000 | 168.3 |
| 849139200000 | 167.77 |
| 849225600000 | 168.22 |
| 849484800000 | 167.04 |
| 849571200000 | 165.9 |
| 849657600000 | 164.8 |
| 849744000000 | 164.6 |
| 849830400000 | 162.33 |
| 850089600000 | 163.28 |
| 850176000000 | 164.01 |
| 850262400000 | 162.2 |
| 850348800000 | 160.38 |
| 850435200000 | 159.01 |
| 850694400000 | 158.08 |
| 850780800000 | 157.56 |
| 850867200000 | 156.9 |
| 850953600000 | 160.89 |
| 851040000000 | 162.05 |
| 851299200000 | 161.87 |
| 851385600000 | 161.88 |
| 851472000000 | 162.38 |
| 851558400000 | 163.31 |
| 851644800000 | 163.15 |
| 851904000000 | 162.6 |
| 851990400000 | 160.67 |
| 852076800000 | 160.66 |
| 852163200000 | 159.11 |
| 852249600000 | 160.9 |
| 852508800000 | 161.15 |
| 852595200000 | 160.83 |
| 852681600000 | 160.4 |
| 852768000000 | 162.02 |
| 852854400000 | 161.01 |
| 853113600000 | 160.92 |
| 853200000000 | 163.44 |
| 853286400000 | 163.58 |
| 853372800000 | 162.63 |
| 853459200000 | 162.92 |
| 853718400000 | 163.07 |
| 853804800000 | 163.5 |
| 853891200000 | 165.16 |
| 853977600000 | 163.98 |
| 854064000000 | 162.9 |
| 854323200000 | 160.75 |
| 854409600000 | 160.37 |
| 854496000000 | 162.41 |
| 854582400000 | 164.09 |
| 854668800000 | 166.32 |
| 854928000000 | 166.07 |
| 855014400000 | 166.71 |
| 855100800000 | 165.64 |
| 855187200000 | 165.69 |
| 855273600000 | 167.77 |
| 855532800000 | 168.73 |
| 855619200000 | 168.83 |
| 855705600000 | 169.93 |
| 855792000000 | 173.52 |
| 855878400000 | 173.69 |
| 856137600000 | 174.04 |
| 856224000000 | 173.88 |
| 856310400000 | 173.99 |
| 856396800000 | 172.83 |
| 856483200000 | 173.99 |
| 856742400000 | 175.64 |
| 856828800000 | 176.43 |
| 856915200000 | 174.43 |
| 857001600000 | 172.88 |
| 857088000000 | 171.71 |
| 857347200000 | 172.47 |
| 857433600000 | 171.85 |
| 857520000000 | 173.06 |
| 857606400000 | 174.01 |
| 857692800000 | 176.84 |
| 857952000000 | 177.19 |
| 858038400000 | 178.21 |
| 858124800000 | 177.36 |
| 858211200000 | 172.5 |
| 858297600000 | 173.33 |
| 858556800000 | 172.9 |
| 858643200000 | 172.46 |
| 858729600000 | 171.93 |
| 858816000000 | 171.1 |
| 858902400000 | 172.98 |
| 859161600000 | 173.1 |
| 859248000000 | 173.45 |
| 859334400000 | 172.02 |
| 859420800000 | 168.79 |
| 859507200000 | 168.44 |
| 859766400000 | 164.42 |
| 859852800000 | 165.19 |
| 859939200000 | 162.52 |
| 860025600000 | 162.49 |
| 860112000000 | 161.8 |
| 860371200000 | 162.45 |
| 860457600000 | 163.9 |
| 860544000000 | 162.37 |
| 860630400000 | 162.31 |
| 860716800000 | 160.18 |
| 860976000000 | 160.04 |
| 861062400000 | 162.55 |
| 861148800000 | 163.62 |
| 861235200000 | 164.56 |
| 861321600000 | 165.74 |
| 861580800000 | 164.19 |
| 861667200000 | 165.92 |
| 861753600000 | 165.93 |
| 861840000000 | 166.12 |
| 861926400000 | 165.27 |
| 862185600000 | 167.65 |
| 862272000000 | 172.36 |
| 862358400000 | 173.48 |
| 862444800000 | 173.09 |
| 862531200000 | 176.81 |
| 862790400000 | 178.34 |
| 862876800000 | 180.55 |
| 862963200000 | 177.41 |
| 863049600000 | 178.24 |
| 863136000000 | 179.42 |
| 863395200000 | 182.36 |
| 863481600000 | 181.08 |
| 863568000000 | 183.13 |
| 863654400000 | 183.24 |
| 863740800000 | 182.62 |
| 864000000000 | 183.66 |
| 864086400000 | 185.83 |
| 864172800000 | 184.54 |
| 864259200000 | 183.97 |
| 864345600000 | 186.36 |
| 864604800000 | 186.28 |
| 864691200000 | 185.02 |
| 864777600000 | 186.01 |
| 864864000000 | 185.9 |
| 864950400000 | 188.82 |
| 865209600000 | 188.75 |
| 865296000000 | 189.33 |
| 865382400000 | 188.66 |
| 865468800000 | 189.58 |
| 865555200000 | 191.61 |
| 865814400000 | 194.2 |
| 865900800000 | 196.56 |
| 865987200000 | 197.6 |
| 866073600000 | 200.05 |
| 866160000000 | 198.75 |
| 866419200000 | 200.56 |
| 866505600000 | 199.09 |
| 866592000000 | 199.13 |
| 866678400000 | 201.94 |
| 866764800000 | 202.34 |
| 867024000000 | 198.84 |
| 867110400000 | 201.75 |
| 867196800000 | 201.34 |
| 867283200000 | 200.91 |
| 867369600000 | 201.9 |
| 867628800000 | 200.34 |
| 867715200000 | 200.51 |
| 867801600000 | 203.48 |
| 867888000000 | 206.78 |
| 867974400000 | 206.36 |
| 868233600000 | 205.77 |
| 868320000000 | 206.61 |
| 868406400000 | 204.55 |
| 868492800000 | 205.73 |
| 868579200000 | 206.8 |
| 868838400000 | 206.19 |
| 868924800000 | 205.26 |
| 869011200000 | 206.33 |
| 869097600000 | 205.62 |
| 869184000000 | 203.29 |
| 869443200000 | 203.04 |
| 869529600000 | 206.12 |
| 869616000000 | 208.49 |
| 869702400000 | 209.99 |
| 869788800000 | 209.08 |
| 870048000000 | 209.19 |
| 870134400000 | 210.72 |
| 870220800000 | 213.07 |
| 870307200000 | 213.92 |
| 870393600000 | 210.57 |
| 870652800000 | 209.33 |
| 870739200000 | 207.6 |
| 870825600000 | 209.92 |
| 870912000000 | 207.7 |
| 870998400000 | 205.56 |
| 871257600000 | 205.94 |
| 871344000000 | 204 |
| 871430400000 | 204.6 |
| 871516800000 | 203.56 |
| 871603200000 | 200.29 |
| 871862400000 | 201.16 |
| 871948800000 | 203.68 |
| 872035200000 | 206.17 |
| 872121600000 | 203.73 |
| 872208000000 | 201.63 |
| 872467200000 | 201.28 |
| 872553600000 | 201.64 |
| 872640000000 | 200.07 |
| 872726400000 | 199.43 |
| 872812800000 | 198.9 |
| 873072000000 | 198.85 |
| 873158400000 | 203.17 |
| 873244800000 | 204.29 |
| 873331200000 | 204.69 |
| 873417600000 | 205.31 |
| 873676800000 | 207.32 |
| 873763200000 | 207.49 |
| 873849600000 | 205.38 |
| 873936000000 | 201.97 |
| 874022400000 | 203.32 |
| 874281600000 | 203.41 |
| 874368000000 | 209.86 |
| 874454400000 | 210.72 |
| 874540800000 | 210.87 |
| 874627200000 | 209.83 |
| 874886400000 | 211.03 |
| 874972800000 | 210.36 |
| 875059200000 | 211.28 |
| 875145600000 | 209.16 |
| 875232000000 | 210.73 |
| 875491200000 | 212.74 |
| 875577600000 | 212.65 |
| 875664000000 | 215.49 |
| 875750400000 | 215.77 |
| 875836800000 | 217.81 |
| 876096000000 | 219.21 |
| 876182400000 | 221.04 |
| 876268800000 | 218.29 |
| 876355200000 | 217.09 |
| 876441600000 | 216.37 |
| 876700800000 | 216.65 |
| 876787200000 | 217.85 |
| 876873600000 | 216.75 |
| 876960000000 | 215.66 |
| 877046400000 | 213.12 |
| 877305600000 | 215.75 |
| 877392000000 | 219.04 |
| 877478400000 | 218.88 |
| 877564800000 | 214.26 |
| 877651200000 | 212.13 |
| 877910400000 | 203.35 |
| 877996800000 | 207.41 |
| 878083200000 | 209.79 |
| 878169600000 | 205.74 |
| 878256000000 | 206.6 |
| 878515200000 | 209.88 |
| 878601600000 | 209.5 |
| 878688000000 | 209.49 |
| 878774400000 | 207.71 |
| 878860800000 | 204.01 |
| 879120000000 | 202.65 |
| 879206400000 | 202.91 |
| 879292800000 | 199.25 |
| 879379200000 | 199.56 |
| 879465600000 | 199.64 |
| 879724800000 | 205.31 |
| 879811200000 | 204.34 |
| 879897600000 | 204.31 |
| 879984000000 | 206.89 |
| 880070400000 | 208.92 |
| 880329600000 | 205.24 |
| 880416000000 | 202.29 |
| 880502400000 | 203.8 |
| 880588800000 | 204.47 |
| 880675200000 | 205.37 |
| 880934400000 | 211.94 |
| 881020800000 | 212.45 |
| 881107200000 | 212.18 |
| 881193600000 | 212.47 |
| 881280000000 | 214.28 |
| 881539200000 | 213.62 |
| 881625600000 | 213.64 |
| 881712000000 | 212.35 |
| 881798400000 | 209.49 |
| 881884800000 | 209.21 |
| 882144000000 | 211.93 |
| 882230400000 | 213.23 |
| 882316800000 | 215.8 |
| 882403200000 | 214.97 |
| 882489600000 | 213.64 |
| 882748800000 | 214.15 |
| 882835200000 | 210.99 |
| 882921600000 | 209.97 |
| 883008000000 | 211.06 |
| 883094400000 | 211.53 |
| 883353600000 | 216.73 |
| 883440000000 | 220.83 |
| 883526400000 | 220.65 |
| 883612800000 | 220.69 |
| 883699200000 | 220.12 |
| 883958400000 | 219.08 |
| 884044800000 | 218.64 |
| 884131200000 | 218.23 |
| 884217600000 | 216.18 |
| 884304000000 | 209.64 |
| 884563200000 | 209.21 |
| 884649600000 | 211.62 |
| 884736000000 | 213.5 |
| 884822400000 | 212.63 |
| 884908800000 | 215.48 |
| 885168000000 | 215.51 |
| 885254400000 | 219.09 |
| 885340800000 | 217.79 |
| 885427200000 | 216.75 |
| 885513600000 | 217.58 |
| 885772800000 | 218.55 |
| 885859200000 | 220.54 |
| 885945600000 | 221.07 |
| 886032000000 | 221.35 |
| 886118400000 | 220.32 |
| 886377600000 | 222.52 |
| 886464000000 | 224.74 |
| 886550400000 | 224.69 |
| 886636800000 | 224.62 |
| 886723200000 | 226.26 |
| 886982400000 | 226.43 |
| 887068800000 | 228.65 |
| 887155200000 | 229.45 |
| 887241600000 | 230.26 |
| 887328000000 | 228.66 |
| 887587200000 | 228.07 |
| 887673600000 | 228.63 |
| 887760000000 | 229.66 |
| 887846400000 | 229.19 |
| 887932800000 | 230.11 |
| 888192000000 | 230.68 |
| 888278400000 | 230.07 |
| 888364800000 | 232.38 |
| 888451200000 | 233.78 |
| 888537600000 | 234.67 |
| 888796800000 | 235.25 |
| 888883200000 | 236.26 |
| 888969600000 | 235.16 |
| 889056000000 | 232.89 |
| 889142400000 | 236.02 |
| 889401600000 | 237.08 |
| 889488000000 | 237.97 |
| 889574400000 | 238.26 |
| 889660800000 | 238.99 |
| 889747200000 | 241.15 |
| 890006400000 | 243.74 |
| 890092800000 | 244.23 |
| 890179200000 | 242.68 |
| 890265600000 | 243.73 |
| 890352000000 | 246.03 |
| 890611200000 | 243.06 |
| 890697600000 | 244.84 |
| 890784000000 | 245.95 |
| 890870400000 | 245.38 |
| 890956800000 | 242.91 |
| 891216000000 | 240.23 |
| 891302400000 | 242.43 |
| 891388800000 | 242.32 |
| 891475200000 | 244.33 |
| 891561600000 | 244.57 |
| 891820800000 | 246.27 |
| 891907200000 | 244.52 |
| 891993600000 | 244.29 |
| 892080000000 | 246.61 |
| 892166400000 | 247.38 |
| 892425600000 | 247.44 |
| 892512000000 | 249.65 |
| 892598400000 | 252.55 |
| 892684800000 | 249.96 |
| 892771200000 | 253.49 |
| 893030400000 | 251.24 |
| 893116800000 | 252.29 |
| 893203200000 | 253.62 |
| 893289600000 | 252.16 |
| 893376000000 | 246.68 |
| 893635200000 | 240.96 |
| 893721600000 | 239.66 |
| 893808000000 | 240.73 |
| 893894400000 | 245.44 |
| 893980800000 | 246.41 |
| 894240000000 | 246.44 |
| 894326400000 | 245.44 |
| 894412800000 | 243 |
| 894499200000 | 240.98 |
| 894585600000 | 243.28 |
| 894844800000 | 243.48 |
| 894931200000 | 243.13 |
| 895017600000 | 244.28 |
| 895104000000 | 243.69 |
| 895190400000 | 243.14 |
| 895449600000 | 242.03 |
| 895536000000 | 242.4 |
| 895622400000 | 243.77 |
| 895708800000 | 243.78 |
| 895795200000 | 242.97 |
| 896054400000 | 242.45 |
| 896140800000 | 240.43 |
| 896227200000 | 238.15 |
| 896313600000 | 238.89 |
| 896400000000 | 237.92 |
| 896659200000 | 237.6 |
| 896745600000 | 238.72 |
| 896832000000 | 237.89 |
| 896918400000 | 240.53 |
| 897004800000 | 241.88 |
| 897264000000 | 243.86 |
| 897350400000 | 245.88 |
| 897436800000 | 245.09 |
| 897523200000 | 239.95 |
| 897609600000 | 240.73 |
| 897868800000 | 234.43 |
| 897955200000 | 234.57 |
| 898041600000 | 239.38 |
| 898128000000 | 237.68 |
| 898214400000 | 238.46 |
| 898473600000 | 240.08 |
| 898560000000 | 240.8 |
| 898646400000 | 245.52 |
| 898732800000 | 245 |
| 898819200000 | 246.29 |
| 899078400000 | 248.75 |
| 899164800000 | 251.06 |
| 899251200000 | 255.3 |
| 899337600000 | 256.59 |
| 899424000000 | 256.79 |
| 899683200000 | 260.04 |
| 899769600000 | 262.04 |
| 899856000000 | 262.74 |
| 899942400000 | 260.87 |
| 900028800000 | 262.06 |
| 900288000000 | 262.05 |
| 900374400000 | 264.04 |
| 900460800000 | 261.62 |
| 900547200000 | 262.18 |
| 900633600000 | 264.04 |
| 900892800000 | 263.39 |
| 900979200000 | 259.34 |
| 901065600000 | 255.06 |
| 901152000000 | 249.87 |
| 901238400000 | 249.48 |
| 901497600000 | 251.25 |
| 901584000000 | 246.51 |
| 901670400000 | 245.09 |
| 901756800000 | 246.92 |
| 901843200000 | 245.7 |
| 902102400000 | 243.31 |
| 902188800000 | 233.6 |
| 902275200000 | 234.68 |
| 902361600000 | 236.94 |
| 902448000000 | 237.03 |
| 902707200000 | 234.38 |
| 902793600000 | 230.01 |
| 902880000000 | 234.79 |
| 902966400000 | 233.93 |
| 903052800000 | 230.84 |
| 903312000000 | 233.9 |
| 903398400000 | 238.08 |
| 903484800000 | 238.17 |
| 903571200000 | 234.98 |
| 903657600000 | 232.36 |
| 903916800000 | 233.98 |
| 904003200000 | 233.93 |
| 904089600000 | 229.55 |
| 904176000000 | 220.4 |
| 904262400000 | 215.73 |
| 904521600000 | 206.12 |
| 904608000000 | 210.62 |
| 904694400000 | 212.05 |
| 904780800000 | 211.05 |
| 904867200000 | 205.62 |
| 905126400000 | 206.86 |
| 905212800000 | 216.84 |
| 905299200000 | 213.8 |
| 905385600000 | 206.58 |
| 905472000000 | 211.06 |
| 905731200000 | 217.7 |
| 905817600000 | 218.81 |
| 905904000000 | 222.18 |
| 905990400000 | 217.36 |
| 906076800000 | 217.06 |
| 906336000000 | 217.33 |
| 906422400000 | 219.48 |
| 906508800000 | 224.61 |
| 906595200000 | 219.96 |
| 906681600000 | 215.68 |
| 906940800000 | 216.27 |
| 907027200000 | 217.13 |
| 907113600000 | 210.05 |
| 907200000000 | 203.67 |
| 907286400000 | 205.41 |
| 907545600000 | 200.45 |
| 907632000000 | 200 |
| 907718400000 | 198.2 |
| 907804800000 | 192.13 |
| 907891200000 | 199.74 |
| 908150400000 | 206.71 |
| 908236800000 | 206.97 |
| 908323200000 | 208.47 |
| 908409600000 | 220.76 |
| 908496000000 | 227.76 |
| 908755200000 | 228.69 |
| 908841600000 | 233.92 |
| 908928000000 | 229.58 |
| 909014400000 | 227.41 |
| 909100800000 | 223.84 |
| 909360000000 | 218.75 |
| 909446400000 | 219.92 |
| 909532800000 | 217.6 |
| 909619200000 | 223.38 |
| 909705600000 | 229.13 |
| 909964800000 | 231.36 |
| 910051200000 | 230.23 |
| 910137600000 | 233.08 |
| 910224000000 | 234.58 |
| 910310400000 | 235.2 |
| 910569600000 | 231.1 |
| 910656000000 | 229.31 |
| 910742400000 | 227.67 |
| 910828800000 | 227.29 |
| 910915200000 | 229.61 |
| 911174400000 | 233.63 |
| 911260800000 | 235.56 |
| 911347200000 | 236.24 |
| 911433600000 | 238.38 |
| 911520000000 | 240.73 |
| 911779200000 | 248.77 |
| 911865600000 | 250.16 |
| 911952000000 | 249.15 |
| 912038400000 | 249.42 |
| 912124800000 | 246.88 |
| 912384000000 | 240.71 |
| 912470400000 | 241.65 |
| 912556800000 | 239.65 |
| 912643200000 | 237.69 |
| 912729600000 | 242.4 |
| 912988800000 | 242.73 |
| 913075200000 | 239.71 |
| 913161600000 | 239.56 |
| 913248000000 | 235.83 |
| 913334400000 | 233.36 |
| 913593600000 | 227.65 |
| 913680000000 | 232.21 |
| 913766400000 | 233.72 |
| 913852800000 | 240.43 |
| 913939200000 | 240.63 |
| 914198400000 | 242.94 |
| 914284800000 | 239.49 |
| 914371200000 | 242.18 |
| 914457600000 | 242.16 |
| 914544000000 | 242.04 |
| 914803200000 | 239.45 |
| 914889600000 | 244.43 |
| 914976000000 | 242.94 |
| 915062400000 | 242.63 |
| 915148800000 | 242.88 |
| 915408000000 | 245.75 |
| 915494400000 | 246.83 |
| 915580800000 | 247.66 |
| 915667200000 | 251.37 |
| 915753600000 | 255.21 |
| 916012800000 | 250.53 |
| 916099200000 | 245.52 |
| 916185600000 | 244.55 |
| 916272000000 | 241.19 |
| 916358400000 | 246.46 |
| 916617600000 | 246.78 |
| 916704000000 | 244.55 |
| 916790400000 | 244.06 |
| 916876800000 | 241.02 |
| 916963200000 | 237.31 |
| 917222400000 | 239.12 |
| 917308800000 | 237.03 |
| 917395200000 | 234.96 |
| 917481600000 | 236.75 |
| 917568000000 | 241.8 |
| 917827200000 | 240.27 |
| 917913600000 | 238.96 |
| 918000000000 | 240.01 |
| 918086400000 | 239.86 |
| 918172800000 | 236.24 |
| 918432000000 | 236.08 |
| 918518400000 | 232.37 |
| 918604800000 | 232.32 |
| 918691200000 | 240.87 |
| 918777600000 | 238.93 |
| 919036800000 | 239.1 |
| 919123200000 | 245.93 |
| 919209600000 | 243.12 |
| 919296000000 | 250.22 |
| 919382400000 | 251.09 |
| 919641600000 | 256.6 |
| 919728000000 | 256.83 |
| 919814400000 | 250.23 |
| 919900800000 | 247.74 |
| 919987200000 | 248.63 |
| 920246400000 | 249.37 |
| 920332800000 | 251.04 |
| 920419200000 | 246.77 |
| 920505600000 | 250.31 |
| 920592000000 | 254.8 |
| 920851200000 | 256.36 |
| 920937600000 | 258.39 |
| 921024000000 | 261.13 |
| 921110400000 | 260.61 |
| 921196800000 | 260.82 |
| 921456000000 | 266.6 |
| 921542400000 | 264.89 |
| 921628800000 | 262.87 |
| 921715200000 | 264.49 |
| 921801600000 | 263.93 |
| 922060800000 | 266.88 |
| 922147200000 | 260 |
| 922233600000 | 257.93 |
| 922320000000 | 260.92 |
| 922406400000 | 258.33 |
| 922665600000 | 261.24 |
| 922752000000 | 259.55 |
| 922838400000 | 260.17 |
| 922924800000 | 260.27 |
| 923011200000 | 260.03 |
| 923270400000 | 266.08 |
| 923356800000 | 264.23 |
| 923443200000 | 263.09 |
| 923529600000 | 264 |
| 923616000000 | 262.86 |
| 923875200000 | 265.17 |
| 923961600000 | 263.6 |
| 924048000000 | 262.81 |
| 924134400000 | 260.25 |
| 924220800000 | 260.75 |
| 924480000000 | 265.45 |
| 924566400000 | 264.15 |
| 924652800000 | 268.87 |
| 924739200000 | 273.02 |
| 924825600000 | 271.17 |
| 925084800000 | 265.94 |
| 925171200000 | 268.56 |
| 925257600000 | 267.99 |
| 925344000000 | 264.98 |
| 925430400000 | 261.13 |
| 925689600000 | 266.23 |
| 925776000000 | 261.11 |
| 925862400000 | 263.29 |
| 925948800000 | 262.02 |
| 926035200000 | 266.98 |
| 926294400000 | 267.83 |
| 926380800000 | 270.43 |
| 926467200000 | 269.81 |
| 926553600000 | 272.43 |
| 926640000000 | 265.66 |
| 926899200000 | 264 |
| 926985600000 | 262.07 |
| 927072000000 | 263.66 |
| 927158400000 | 265.39 |
| 927244800000 | 264.68 |
| 927504000000 | 261.69 |
| 927590400000 | 258.86 |
| 927676800000 | 261.02 |
| 927763200000 | 258.24 |
| 927849600000 | 260.27 |
| 928108800000 | 260.06 |
| 928195200000 | 257.7 |
| 928281600000 | 260.56 |
| 928368000000 | 261.28 |
| 928454400000 | 261.15 |
| 928713600000 | 266.04 |
| 928800000000 | 264.48 |
| 928886400000 | 261.88 |
| 928972800000 | 260.17 |
| 929059200000 | 259.08 |
| 929318400000 | 259.76 |
| 929404800000 | 259.72 |
| 929491200000 | 263.86 |
| 929577600000 | 268.04 |
| 929664000000 | 267.98 |
| 929923200000 | 266.89 |
| 930009600000 | 264.92 |
| 930096000000 | 261.88 |
| 930182400000 | 260.83 |
| 930268800000 | 260.23 |
| 930528000000 | 261.59 |
| 930614400000 | 262.72 |
| 930700800000 | 258.93 |
| 930787200000 | 261.45 |
| 930873600000 | 265.08 |
| 931132800000 | 265.35 |
| 931219200000 | 264.12 |
| 931305600000 | 265.51 |
| 931392000000 | 264.02 |
| 931478400000 | 265.49 |
| 931737600000 | 263.66 |
| 931824000000 | 262.38 |
| 931910400000 | 261.44 |
| 931996800000 | 261.96 |
| 932083200000 | 266.16 |
| 932342400000 | 265.2 |
| 932428800000 | 263.17 |
| 932515200000 | 260.35 |
| 932601600000 | 260.17 |
| 932688000000 | 257.7 |
| 932947200000 | 259.41 |
| 933033600000 | 259.52 |
| 933120000000 | 258.2 |
| 933206400000 | 256.16 |
| 933292800000 | 253.75 |
| 933552000000 | 254.2 |
| 933638400000 | 249.58 |
| 933724800000 | 245.98 |
| 933811200000 | 246.6 |
| 933897600000 | 240.34 |
| 934156800000 | 240 |
| 934243200000 | 237.21 |
| 934329600000 | 238.59 |
| 934416000000 | 238.82 |
| 934502400000 | 243.84 |
| 934761600000 | 245.18 |
| 934848000000 | 250.41 |
| 934934400000 | 250.87 |
| 935020800000 | 248.22 |
| 935107200000 | 251.04 |
| 935366400000 | 256.44 |
| 935452800000 | 259.15 |
| 935539200000 | 259.29 |
| 935625600000 | 256.23 |
| 935712000000 | 253.14 |
| 935971200000 | 245.38 |
| 936057600000 | 242.98 |
| 936144000000 | 245.39 |
| 936230400000 | 242.99 |
| 936316800000 | 249.98 |
| 936576000000 | 249.92 |
| 936662400000 | 248.11 |
| 936748800000 | 246.1 |
| 936835200000 | 242.79 |
| 936921600000 | 243.37 |
| 937180800000 | 242.35 |
| 937267200000 | 238.44 |
| 937353600000 | 237.32 |
| 937440000000 | 236.63 |
| 937526400000 | 242.71 |
| 937785600000 | 241.2 |
| 937872000000 | 236.67 |
| 937958400000 | 233.32 |
| 938044800000 | 232.12 |
| 938131200000 | 226.02 |
| 938390400000 | 224.01 |
| 938476800000 | 222.7 |
| 938563200000 | 219.92 |
| 938649600000 | 220.4 |
| 938736000000 | 218.75 |
| 938995200000 | 220.76 |
| 939081600000 | 222.05 |
| 939168000000 | 225.01 |
| 939254400000 | 225.79 |
| 939340800000 | 229.46 |
| 939600000000 | 226.76 |
| 939686400000 | 223.18 |
| 939772800000 | 216.98 |
| 939859200000 | 217.33 |
| 939945600000 | 213.32 |
| 940204800000 | 216.68 |
| 940291200000 | 220.25 |
| 940377600000 | 219.88 |
| 940464000000 | 220.06 |
| 940550400000 | 232.84 |
| 940809600000 | 231.97 |
| 940896000000 | 227.53 |
| 940982400000 | 233.71 |
| 941068800000 | 246.82 |
| 941155200000 | 253.58 |
| 941414400000 | 249.81 |
| 941500800000 | 250.59 |
| 941587200000 | 251.44 |
| 941673600000 | 254.11 |
| 941760000000 | 261.17 |
| 942019200000 | 262.94 |
| 942105600000 | 260.89 |
| 942192000000 | 258.78 |
| 942278400000 | 256.2 |
| 942364800000 | 258.48 |
| 942624000000 | 256.17 |
| 942710400000 | 263.93 |
| 942796800000 | 262.64 |
| 942883200000 | 263.45 |
| 942969600000 | 260.41 |
| 943228800000 | 257.41 |
| 943315200000 | 253.25 |
| 943401600000 | 253.21 |
| 943488000000 | 252.48 |
| 943574400000 | 249.47 |
| 943833600000 | 245.36 |
| 943920000000 | 247.11 |
| 944006400000 | 246.6 |
| 944092800000 | 246.91 |
| 944179200000 | 249.55 |
| 944438400000 | 246.05 |
| 944524800000 | 247 |
| 944611200000 | 245.39 |
| 944697600000 | 248.51 |
| 944784000000 | 251.15 |
| 945043200000 | 248.91 |
| 945129600000 | 245.58 |
| 945216000000 | 244.65 |
| 945302400000 | 242.02 |
| 945388800000 | 238.8 |
| 945648000000 | 237.21 |
| 945734400000 | 241.35 |
| 945820800000 | 244.31 |
| 945907200000 | 247.51 |
| 945993600000 | 246.74 |
| 946252800000 | 244.12 |
| 946339200000 | 243.36 |
| 946425600000 | 246.33 |
| 946512000000 | 247.73 |
| 946598400000 | 248.82 |
| 946857600000 | 240.94 |
| 946944000000 | 231.41 |
| 947030400000 | 231.78 |
| 947116800000 | 235.76 |
| 947203200000 | 245.52 |
| 947462400000 | 240.49 |
| 947548800000 | 237.72 |
| 947635200000 | 239.92 |
| 947721600000 | 244.99 |
| 947808000000 | 247.27 |
| 948067200000 | 248.57 |
| 948153600000 | 240.41 |
| 948240000000 | 235.87 |
| 948326400000 | 232.03 |
| 948412800000 | 229.79 |
| 948672000000 | 225.89 |
| 948758400000 | 226.34 |
| 948844800000 | 231.13 |
| 948931200000 | 230.3 |
| 949017600000 | 224.77 |
| 949276800000 | 228.61 |
| 949363200000 | 226.64 |
| 949449600000 | 227.25 |
| 949536000000 | 226.48 |
| 949622400000 | 225.61 |
| 949881600000 | 220.74 |
| 949968000000 | 217.6 |
| 950054400000 | 216.14 |
| 950140800000 | 209.42 |
| 950227200000 | 209.99 |
| 950486400000 | 206.94 |
| 950572800000 | 209.65 |
| 950659200000 | 207.27 |
| 950745600000 | 205.89 |
| 950832000000 | 199.89 |
| 951091200000 | 199.25 |
| 951177600000 | 196.59 |
| 951264000000 | 194.52 |
| 951350400000 | 190.27 |
| 951436800000 | 190.37 |
| 951696000000 | 194.83 |
| 951782400000 | 195.71 |
| 951868800000 | 198.26 |
| 951955200000 | 194.12 |
| 952041600000 | 194.64 |
| 952300800000 | 191.05 |
| 952387200000 | 186.02 |
| 952473600000 | 185.6 |
| 952560000000 | 186.55 |
| 952646400000 | 186.61 |
| 952905600000 | 188.28 |
| 952992000000 | 187.89 |
| 953078400000 | 199.52 |
| 953164800000 | 215.96 |
| 953251200000 | 210.63 |
| 953510400000 | 211.93 |
| 953596800000 | 218.98 |
| 953683200000 | 217.68 |
| 953769600000 | 226.23 |
| 953856000000 | 231.87 |
| 954115200000 | 225.76 |
| 954201600000 | 227.05 |
| 954288000000 | 230.41 |
| 954374400000 | 236.97 |
| 954460800000 | 239.13 |
| 954720000000 | 248.25 |
| 954806400000 | 244.08 |
| 954892800000 | 239.43 |
| 954979200000 | 240.19 |
| 955065600000 | 234.93 |
| 955324800000 | 240.07 |
| 955411200000 | 242.9 |
| 955497600000 | 244.56 |
| 955584000000 | 242.2 |
| 955670400000 | 225.67 |
| 955929600000 | 223.58 |
| 956016000000 | 229.32 |
| 956102400000 | 226.39 |
| 956188800000 | 233.02 |
| 956275200000 | 232.33 |
| 956534400000 | 238.32 |
| 956620800000 | 244.03 |
| 956707200000 | 240.46 |
| 956793600000 | 234.35 |
| 956880000000 | 236.27 |
| 957139200000 | 238.81 |
| 957225600000 | 240.86 |
| 957312000000 | 234.51 |
| 957398400000 | 236.16 |
| 957484800000 | 238.09 |
| 957744000000 | 242.86 |
| 957830400000 | 241.44 |
| 957916800000 | 241.5 |
| 958003200000 | 245.33 |
| 958089600000 | 247.46 |
| 958348800000 | 257.44 |
| 958435200000 | 260.03 |
| 958521600000 | 253.06 |
| 958608000000 | 256.44 |
| 958694400000 | 252.5 |
| 958953600000 | 260.27 |
| 959040000000 | 256.75 |
| 959126400000 | 261.61 |
| 959212800000 | 256.33 |
| 959299200000 | 255.23 |
| 959558400000 | 255.35 |
| 959644800000 | 257.62 |
| 959731200000 | 256.01 |
| 959817600000 | 263.59 |
| 959904000000 | 265.51 |
| 960163200000 | 261.13 |
| 960249600000 | 258.89 |
| 960336000000 | 264.43 |
| 960422400000 | 261.98 |
| 960508800000 | 259.43 |
| 960768000000 | 261.24 |
| 960854400000 | 265.63 |
| 960940800000 | 263.68 |
| 961027200000 | 264.08 |
| 961113600000 | 255.55 |
| 961372800000 | 257.01 |
| 961459200000 | 251.31 |
| 961545600000 | 252.26 |
| 961632000000 | 250.76 |
| 961718400000 | 253.68 |
| 961977600000 | 253.04 |
| 962064000000 | 256.61 |
| 962150400000 | 257.96 |
| 962236800000 | 258.66 |
| 962323200000 | 250.9 |
| 962582400000 | 254.79 |
| 962668800000 | 255.13 |
| 962755200000 | 257.95 |
| 962841600000 | 257.64 |
| 962928000000 | 261.52 |
| 963187200000 | 261.21 |
| 963273600000 | 261.27 |
| 963360000000 | 263.45 |
| 963446400000 | 260.3 |
| 963532800000 | 261.5 |
| 963792000000 | 256 |
| 963878400000 | 256.84 |
| 963964800000 | 256.47 |
| 964051200000 | 261.99 |
| 964137600000 | 255.89 |
| 964396800000 | 257.07 |
| 964483200000 | 265.78 |
| 964569600000 | 269.28 |
| 964656000000 | 276.89 |
| 964742400000 | 273.8 |
| 965001600000 | 276.06 |
| 965088000000 | 277.7 |
| 965174400000 | 274.32 |
| 965260800000 | 277.52 |
| 965347200000 | 284.58 |
| 965606400000 | 287.34 |
| 965692800000 | 288.22 |
| 965779200000 | 285.98 |
| 965865600000 | 282.73 |
| 965952000000 | 286.47 |
| 966211200000 | 288.96 |
| 966297600000 | 285.61 |
| 966384000000 | 282.96 |
| 966470400000 | 285.8 |
| 966556800000 | 284.33 |
| 966816000000 | 287.68 |
| 966902400000 | 288.01 |
| 966988800000 | 285.69 |
| 967075200000 | 282.98 |
| 967161600000 | 281.86 |
| 967420800000 | 285.93 |
| 967507200000 | 285.06 |
| 967593600000 | 290.32 |
| 967680000000 | 293.65 |
| 967766400000 | 291.02 |
| 968025600000 | 291.21 |
| 968112000000 | 292.09 |
| 968198400000 | 292.31 |
| 968284800000 | 291.32 |
| 968371200000 | 296.61 |
| 968630400000 | 302.75 |
| 968716800000 | 303.63 |
| 968803200000 | 301.53 |
| 968889600000 | 301.77 |
| 968976000000 | 298.66 |
| 969235200000 | 291.9 |
| 969321600000 | 298.24 |
| 969408000000 | 294.69 |
| 969494400000 | 295.16 |
| 969580800000 | 302.49 |
| 969840000000 | 303.23 |
| 969926400000 | 303.94 |
| 970012800000 | 306.27 |
| 970099200000 | 312.45 |
| 970185600000 | 311.23 |
| 970444800000 | 315.78 |
| 970531200000 | 312.65 |
| 970617600000 | 311.53 |
| 970704000000 | 314.04 |
| 970790400000 | 307.69 |
| 971049600000 | 305.83 |
| 971136000000 | 304.28 |
| 971222400000 | 306.21 |
| 971308800000 | 293.83 |
| 971395200000 | 301.63 |
| 971654400000 | 301.07 |
| 971740800000 | 297.82 |
| 971827200000 | 300.19 |
| 971913600000 | 306.91 |
| 972000000000 | 308.37 |
| 972259200000 | 308.25 |
| 972345600000 | 315.71 |
| 972432000000 | 320.83 |
| 972518400000 | 309.37 |
| 972604800000 | 314.52 |
| 972864000000 | 328.33 |
| 972950400000 | 327.63 |
| 973036800000 | 324.66 |
| 973123200000 | 321.04 |
| 973209600000 | 315.24 |
| 973468800000 | 320.84 |
| 973555200000 | 324.66 |
| 973641600000 | 324.15 |
| 973728000000 | 328.61 |
| 973814400000 | 328.88 |
| 974073600000 | 323.59 |
| 974160000000 | 326.9 |
| 974246400000 | 324.64 |
| 974332800000 | 325.71 |
| 974419200000 | 324.63 |
| 974678400000 | 322.02 |
| 974764800000 | 317.92 |
| 974851200000 | 309.38 |
| 974937600000 | 309.55 |
| 975024000000 | 311.2 |
| 975283200000 | 310.54 |
| 975369600000 | 312.81 |
| 975456000000 | 319.47 |
| 975542400000 | 322.87 |
| 975628800000 | 325.71 |
| 975888000000 | 328.72 |
| 975974400000 | 335.07 |
| 976060800000 | 338.54 |
| 976147200000 | 339.98 |
| 976233600000 | 347.25 |
| 976492800000 | 340.27 |
| 976579200000 | 337.99 |
| 976665600000 | 332.31 |
| 976752000000 | 327.92 |
| 976838400000 | 327.19 |
| 977097600000 | 335.46 |
| 977184000000 | 327.72 |
| 977270400000 | 325.8 |
| 977356800000 | 333.02 |
| 977443200000 | 333.2 |
| 977702400000 | 333.79 |
| 977788800000 | 336.01 |
| 977875200000 | 342.58 |
| 977961600000 | 343.94 |
| 978048000000 | 342.67 |
| 978307200000 | 342.71 |
| 978393600000 | 333.53 |
| 978480000000 | 331.45 |
| 978566400000 | 311.87 |
| 978652800000 | 308.43 |
| 978912000000 | 311.12 |
| 978998400000 | 307.1 |
| 979084800000 | 305.3 |
| 979171200000 | 299.69 |
| 979257600000 | 290.55 |
| 979516800000 | 290.51 |
| 979603200000 | 296.72 |
| 979689600000 | 295.14 |
| 979776000000 | 296.38 |
| 979862400000 | 290.9 |
| 980121600000 | 299.48 |
| 980208000000 | 304.48 |
| 980294400000 | 309.58 |
| 980380800000 | 311.33 |
| 980467200000 | 309.69 |
| 980726400000 | 309.12 |
| 980812800000 | 310.37 |
| 980899200000 | 305.27 |
| 980985600000 | 306.1 |
| 981072000000 | 309.7 |
| 981331200000 | 315.02 |
| 981417600000 | 309.5 |
| 981504000000 | 312.96 |
| 981590400000 | 310.2 |
| 981676800000 | 311.39 |
| 981936000000 | 318.22 |
| 982022400000 | 314.73 |
| 982108800000 | 309.93 |
| 982195200000 | 308.52 |
| 982281600000 | 309.5 |
| 982540800000 | 309.55 |
| 982627200000 | 303.56 |
| 982713600000 | 294.46 |
| 982800000000 | 297.13 |
| 982886400000 | 295.39 |
| 983145600000 | 299.5 |
| 983232000000 | 307.05 |
| 983318400000 | 300.52 |
| 983404800000 | 302.3 |
| 983491200000 | 303.48 |
| 983750400000 | 303.07 |
| 983836800000 | 301.66 |
| 983923200000 | 304 |
| 984009600000 | 308.16 |
| 984096000000 | 304.02 |
| 984355200000 | 294.25 |
| 984441600000 | 295.86 |
| 984528000000 | 285.04 |
| 984614400000 | 291.61 |
| 984700800000 | 288.25 |
| 984960000000 | 286.4 |
| 985046400000 | 284.96 |
| 985132800000 | 281.34 |
| 985219200000 | 275.99 |
| 985305600000 | 281.04 |
| 985564800000 | 288.2 |
| 985651200000 | 291.14 |
| 985737600000 | 291.59 |
| 985824000000 | 291.12 |
| 985910400000 | 299.55 |
| 986169600000 | 303.29 |
| 986256000000 | 296.15 |
| 986342400000 | 291.99 |
| 986428800000 | 296.34 |
| 986515200000 | 290.41 |
| 986774400000 | 289.48 |
| 986860800000 | 291.26 |
| 986947200000 | 290.43 |
| 987033600000 | 291.72 |
| 987120000000 | 291.71 |
| 987379200000 | 292.48 |
| 987465600000 | 295.22 |
| 987552000000 | 299.74 |
| 987638400000 | 304.47 |
| 987724800000 | 297.28 |
| 987984000000 | 295.43 |
| 988070400000 | 291.21 |
| 988156800000 | 296.81 |
| 988243200000 | 300.65 |
| 988329600000 | 303.73 |
| 988588800000 | 305.01 |
| 988675200000 | 308.29 |
| 988761600000 | 306.74 |
| 988848000000 | 306.92 |
| 988934400000 | 310.7 |
| 989193600000 | 310.25 |
| 989280000000 | 311.08 |
| 989366400000 | 310.85 |
| 989452800000 | 308.92 |
| 989539200000 | 308.05 |
| 989798400000 | 307.78 |
| 989884800000 | 310.62 |
| 989971200000 | 315.72 |
| 990057600000 | 315.21 |
| 990144000000 | 315.54 |
| 990403200000 | 319.23 |
| 990489600000 | 316.57 |
| 990576000000 | 314.49 |
| 990662400000 | 316.29 |
| 990748800000 | 315.23 |
| 991008000000 | 315.01 |
| 991094400000 | 317.32 |
| 991180800000 | 316.19 |
| 991267200000 | 316.08 |
| 991353600000 | 312.5 |
| 991612800000 | 314.94 |
| 991699200000 | 317.52 |
| 991785600000 | 315.94 |
| 991872000000 | 315.98 |
| 991958400000 | 315.31 |
| 992217600000 | 315.23 |
| 992304000000 | 314.89 |
| 992390400000 | 315.43 |
| 992476800000 | 313.3 |
| 992563200000 | 314.47 |
| 992822400000 | 314.76 |
| 992908800000 | 315.93 |
| 992995200000 | 317.31 |
| 993081600000 | 323.13 |
| 993168000000 | 320.22 |
| 993427200000 | 318.51 |
| 993513600000 | 319.83 |
| 993600000000 | 320.59 |
| 993686400000 | 322.61 |
| 993772800000 | 321.96 |
| 994032000000 | 323.19 |
| 994118400000 | 324.32 |
| 994204800000 | 323.63 |
| 994291200000 | 319.84 |
| 994377600000 | 315.76 |
| 994636800000 | 317.38 |
| 994723200000 | 314.34 |
| 994809600000 | 312.4 |
| 994896000000 | 315.34 |
| 994982400000 | 316.23 |
| 995241600000 | 317.65 |
| 995328000000 | 315.86 |
| 995414400000 | 316.14 |
| 995500800000 | 311.5 |
| 995587200000 | 306.42 |
| 995846400000 | 303.73 |
| 995932800000 | 303.36 |
| 996019200000 | 303.95 |
| 996105600000 | 305.06 |
| 996192000000 | 304.63 |
| 996451200000 | 305.64 |
| 996537600000 | 309.88 |
| 996624000000 | 309.71 |
| 996710400000 | 307.62 |
| 996796800000 | 306.15 |
| 997056000000 | 304.92 |
| 997142400000 | 306.08 |
| 997228800000 | 304.52 |
| 997315200000 | 304.35 |
| 997401600000 | 304.41 |
| 997660800000 | 303.84 |
| 997747200000 | 304.55 |
| 997833600000 | 306.01 |
| 997920000000 | 306.53 |
| 998006400000 | 303.05 |
| 998265600000 | 302.54 |
| 998352000000 | 302.5 |
| 998438400000 | 301.93 |
| 998524800000 | 303.78 |
| 998611200000 | 304.13 |
| 998870400000 | 302.42 |
| 998956800000 | 302.29 |
| 999043200000 | 302.48 |
| 999129600000 | 303.22 |
| 999216000000 | 301.97 |
| 999475200000 | 301.81 |
| 999561600000 | 298.67 |
| 999648000000 | 293.87 |
| 999734400000 | 294.1 |
| 999820800000 | 287.86 |
| 1000080000000 | 290.65 |
| 1000166400000 | 289.36 |
| 1000252800000 | 286.99 |
| 1000339200000 | 288.17 |
| 1000425600000 | 288.15 |
| 1000684800000 | 274.1 |
| 1000771200000 | 270.27 |
| 1000857600000 | 266.23 |
| 1000944000000 | 259.97 |
| 1001030400000 | 253.42 |
| 1001289600000 | 267.12 |
| 1001376000000 | 274.74 |
| 1001462400000 | 279.46 |
| 1001548800000 | 284.39 |
| 1001635200000 | 292.83 |
| 1001894400000 | 288.36 |
| 1001980800000 | 293.92 |
| 1002067200000 | 301.92 |
| 1002153600000 | 300.81 |
| 1002240000000 | 295.43 |
| 1002499200000 | 289.4 |
| 1002585600000 | 291.67 |
| 1002672000000 | 295.78 |
| 1002758400000 | 301.73 |
| 1002844800000 | 300.53 |
| 1003104000000 | 302.67 |
| 1003190400000 | 306.06 |
| 1003276800000 | 302.97 |
| 1003363200000 | 295.93 |
| 1003449600000 | 292.78 |
| 1003708800000 | 301.09 |
| 1003795200000 | 298.51 |
| 1003881600000 | 298.23 |
| 1003968000000 | 297.99 |
| 1004054400000 | 299.17 |
| 1004313600000 | 293.22 |
| 1004400000000 | 292.66 |
| 1004486400000 | 285.19 |
| 1004572800000 | 291.38 |
| 1004659200000 | 295.61 |
| 1004918400000 | 298.92 |
| 1005004800000 | 301.32 |
| 1005091200000 | 296.12 |
| 1005177600000 | 295.59 |
| 1005264000000 | 290.64 |
| 1005523200000 | 290.79 |
| 1005609600000 | 294.02 |
| 1005696000000 | 294.48 |
| 1005782400000 | 296.04 |
| 1005868800000 | 294.6 |
| 1006128000000 | 296.97 |
| 1006214400000 | 295.88 |
| 1006300800000 | 294.07 |
| 1006387200000 | 293.53 |
| 1006473600000 | 296.06 |
| 1006732800000 | 296.45 |
| 1006819200000 | 299.19 |
| 1006905600000 | 298.2 |
| 1006992000000 | 300.65 |
| 1007078400000 | 299.45 |
| 1007337600000 | 296.46 |
| 1007424000000 | 296.97 |
| 1007510400000 | 298.49 |
| 1007596800000 | 296.38 |
| 1007683200000 | 296.95 |
| 1007942400000 | 290.72 |
| 1008028800000 | 290.75 |
| 1008115200000 | 292.25 |
| 1008201600000 | 288.56 |
| 1008288000000 | 290.94 |
| 1008547200000 | 292.97 |
| 1008633600000 | 295.22 |
| 1008720000000 | 295.38 |
| 1008806400000 | 294.95 |
| 1008892800000 | 292.49 |
| 1009152000000 | 291.71 |
| 1009238400000 | 291.43 |
| 1009324800000 | 291.55 |
| 1009411200000 | 293.63 |
| 1009497600000 | 296.01 |
| 1009756800000 | 294.93 |
| 1009843200000 | 294.96 |
| 1009929600000 | 292.39 |
| 1010016000000 | 291.72 |
| 1010102400000 | 291.12 |
| 1010361600000 | 288.05 |
| 1010448000000 | 286.41 |
| 1010534400000 | 289.29 |
| 1010620800000 | 290.56 |
| 1010707200000 | 290.08 |
| 1010966400000 | 288.1 |
| 1011052800000 | 292.3 |
| 1011139200000 | 290.57 |
| 1011225600000 | 291.17 |
| 1011312000000 | 291.26 |
| 1011571200000 | 291.17 |
| 1011657600000 | 289.35 |
| 1011744000000 | 286.44 |
| 1011830400000 | 287.91 |
| 1011916800000 | 290.83 |
| 1012176000000 | 287.71 |
| 1012262400000 | 279.16 |
| 1012348800000 | 277.94 |
| 1012435200000 | 285.11 |
| 1012521600000 | 283.81 |
| 1012780800000 | 277.64 |
| 1012867200000 | 275.5 |
| 1012953600000 | 276.34 |
| 1013040000000 | 278.07 |
| 1013126400000 | 285.09 |
| 1013385600000 | 287.04 |
| 1013472000000 | 287.04 |
| 1013558400000 | 296.35 |
| 1013644800000 | 297.5 |
| 1013731200000 | 290.93 |
| 1013990400000 | 290.94 |
| 1014076800000 | 285.55 |
| 1014163200000 | 288.21 |
| 1014249600000 | 282.78 |
| 1014336000000 | 281.06 |
| 1014595200000 | 284.96 |
| 1014681600000 | 287.96 |
| 1014768000000 | 292 |
| 1014854400000 | 292.53 |
| 1014940800000 | 293.83 |
| 1015200000000 | 300.24 |
| 1015286400000 | 301.37 |
| 1015372800000 | 302.31 |
| 1015459200000 | 298.37 |
| 1015545600000 | 297.83 |
| 1015804800000 | 296.04 |
| 1015891200000 | 295.91 |
| 1015977600000 | 294.65 |
| 1016064000000 | 297.34 |
| 1016150400000 | 299.54 |
| 1016409600000 | 296.79 |
| 1016496000000 | 296.23 |
| 1016582400000 | 292.74 |
| 1016668800000 | 292.29 |
| 1016755200000 | 290.86 |
| 1017014400000 | 285.83 |
| 1017100800000 | 288.45 |
| 1017187200000 | 292.36 |
| 1017273600000 | 293.55 |
| 1017360000000 | 293.39 |
| 1017619200000 | 290.95 |
| 1017705600000 | 293.76 |
| 1017792000000 | 292.67 |
| 1017878400000 | 296.58 |
| 1017964800000 | 300.04 |
| 1018224000000 | 301.1 |
| 1018310400000 | 304.46 |
| 1018396800000 | 305.32 |
| 1018483200000 | 300.35 |
| 1018569600000 | 302.89 |
| 1018828800000 | 298.56 |
| 1018915200000 | 300.94 |
| 1019001600000 | 303.46 |
| 1019088000000 | 300.32 |
| 1019174400000 | 299.82 |
| 1019433600000 | 298.41 |
| 1019520000000 | 293.52 |
| 1019606400000 | 294.18 |
| 1019692800000 | 292.32 |
| 1019779200000 | 292.43 |
| 1020038400000 | 291.31 |
| 1020124800000 | 295.86 |
| 1020211200000 | 297.81 |
| 1020297600000 | 298.75 |
| 1020384000000 | 297.41 |
| 1020643200000 | 294.27 |
| 1020729600000 | 288.78 |
| 1020816000000 | 293.77 |
| 1020902400000 | 291.53 |
| 1020988800000 | 289.38 |
| 1021248000000 | 291.77 |
| 1021334400000 | 291.2 |
| 1021420800000 | 287.33 |
| 1021507200000 | 292.11 |
| 1021593600000 | 294.69 |
| 1021852800000 | 289.58 |
| 1021939200000 | 286.64 |
| 1022025600000 | 288.17 |
| 1022112000000 | 290.87 |
| 1022198400000 | 290.71 |
| 1022457600000 | 290.65 |
| 1022544000000 | 288.46 |
| 1022630400000 | 289.56 |
| 1022716800000 | 289.82 |
| 1022803200000 | 291.52 |
| 1023062400000 | 285.79 |
| 1023148800000 | 283.88 |
| 1023235200000 | 286.16 |
| 1023321600000 | 282.91 |
| 1023408000000 | 284.75 |
| 1023667200000 | 285.29 |
| 1023753600000 | 278.19 |
| 1023840000000 | 280.08 |
| 1023926400000 | 274.1 |
| 1024012800000 | 276.6 |
| 1024272000000 | 287.49 |
| 1024358400000 | 288.1 |
| 1024444800000 | 285.78 |
| 1024531200000 | 284.26 |
| 1024617600000 | 282.59 |
| 1024876800000 | 282.77 |
| 1024963200000 | 280.25 |
| 1025049600000 | 277.62 |
| 1025136000000 | 279.18 |
| 1025222400000 | 283.61 |
| 1025481600000 | 280.1 |
| 1025568000000 | 272.9 |
| 1025654400000 | 271.63 |
| 1025740800000 | 271.55 |
| 1025827200000 | 278.74 |
| 1026086400000 | 277.8 |
| 1026172800000 | 272.26 |
| 1026259200000 | 262.13 |
| 1026345600000 | 263.69 |
| 1026432000000 | 263.6 |
| 1026691200000 | 262.46 |
| 1026777600000 | 256.4 |
| 1026864000000 | 253.2 |
| 1026950400000 | 243.16 |
| 1027036800000 | 241.75 |
| 1027296000000 | 237.29 |
| 1027382400000 | 226.16 |
| 1027468800000 | 236.08 |
| 1027555200000 | 234.68 |
| 1027641600000 | 243.1 |
| 1027900800000 | 258.75 |
| 1027987200000 | 259.19 |
| 1028073600000 | 263.35 |
| 1028160000000 | 259.59 |
| 1028246400000 | 251.84 |
| 1028505600000 | 244.62 |
| 1028592000000 | 250.15 |
| 1028678400000 | 252.9 |
| 1028764800000 | 262.8 |
| 1028851200000 | 267.2 |
| 1029110400000 | 263.77 |
| 1029196800000 | 256.32 |
| 1029283200000 | 263.91 |
| 1029369600000 | 266.57 |
| 1029456000000 | 265.95 |
| 1029715200000 | 271.34 |
| 1029801600000 | 268.68 |
| 1029888000000 | 267.72 |
| 1029974400000 | 272.56 |
| 1030060800000 | 266.82 |
| 1030320000000 | 268.6 |
| 1030406400000 | 263.32 |
| 1030492800000 | 258.12 |
| 1030579200000 | 259.13 |
| 1030665600000 | 260.2 |
| 1030924800000 | 260.11 |
| 1031011200000 | 250.21 |
| 1031097600000 | 251.5 |
| 1031184000000 | 247.85 |
| 1031270400000 | 250.48 |
| 1031529600000 | 254.5 |
| 1031616000000 | 254.35 |
| 1031702400000 | 254.54 |
| 1031788800000 | 250.27 |
| 1031875200000 | 250.61 |
| 1032134400000 | 249.23 |
| 1032220800000 | 245.97 |
| 1032307200000 | 246.63 |
| 1032393600000 | 241.51 |
| 1032480000000 | 238.18 |
| 1032739200000 | 236.61 |
| 1032825600000 | 231.62 |
| 1032912000000 | 235.05 |
| 1032998400000 | 243.02 |
| 1033084800000 | 235.98 |
| 1033344000000 | 235.05 |
| 1033430400000 | 244.57 |
| 1033516800000 | 236.17 |
| 1033603200000 | 231.5 |
| 1033689600000 | 225.39 |
| 1033948800000 | 222.06 |
| 1034035200000 | 230.17 |
| 1034121600000 | 220.31 |
| 1034208000000 | 232.33 |
| 1034294400000 | 244.19 |
| 1034553600000 | 241.96 |
| 1034640000000 | 259.07 |
| 1034726400000 | 254.1 |
| 1034812800000 | 261.99 |
| 1034899200000 | 259.97 |
| 1035158400000 | 262.92 |
| 1035244800000 | 259.53 |
| 1035331200000 | 258.31 |
| 1035417600000 | 257.02 |
| 1035504000000 | 261.14 |
| 1035763200000 | 257.76 |
| 1035849600000 | 254.09 |
| 1035936000000 | 253.21 |
| 1036022400000 | 250.69 |
| 1036108800000 | 251.4 |
| 1036368000000 | 255.99 |
| 1036454400000 | 257.54 |
| 1036540800000 | 260.93 |
| 1036627200000 | 255.06 |
| 1036713600000 | 255.5 |
| 1036972800000 | 252.12 |
| 1037059200000 | 253.38 |
| 1037145600000 | 252.52 |
| 1037232000000 | 257.17 |
| 1037318400000 | 261.32 |
| 1037577600000 | 257.01 |
| 1037664000000 | 257.83 |
| 1037750400000 | 261.17 |
| 1037836800000 | 261.88 |
| 1037923200000 | 262.43 |
| 1038182400000 | 260.87 |
| 1038268800000 | 254.45 |
| 1038355200000 | 260.82 |
| 1038441600000 | 260.96 |
| 1038528000000 | 263.05 |
| 1038787200000 | 261.2 |
| 1038873600000 | 258.04 |
| 1038960000000 | 257.24 |
| 1039046400000 | 253.44 |
| 1039132800000 | 253.12 |
| 1039392000000 | 249.8 |
| 1039478400000 | 254.06 |
| 1039564800000 | 256.12 |
| 1039651200000 | 252.88 |
| 1039737600000 | 249.56 |
| 1039996800000 | 254.75 |
| 1040083200000 | 253.06 |
| 1040169600000 | 249.18 |
| 1040256000000 | 246.83 |
| 1040342400000 | 249.74 |
| 1040601600000 | 250.31 |
| 1040688000000 | 249.71 |
| 1040774400000 | 249.55 |
| 1040860800000 | 248.91 |
| 1040947200000 | 244.81 |
| 1041206400000 | 247.06 |
| 1041292800000 | 246.88 |
| 1041379200000 | 246.88 |
| 1041465600000 | 254.49 |
| 1041552000000 | 254.9 |
| 1041811200000 | 262.02 |
| 1041897600000 | 259.09 |
| 1041984000000 | 256.27 |
| 1042070400000 | 262.55 |
| 1042156800000 | 261.46 |
| 1042416000000 | 262.87 |
| 1042502400000 | 265.05 |
| 1042588800000 | 262.18 |
| 1042675200000 | 260.02 |
| 1042761600000 | 258.25 |
| 1043020800000 | 257.93 |
| 1043107200000 | 255.13 |
| 1043193600000 | 252.16 |
| 1043280000000 | 254.43 |
| 1043366400000 | 243.65 |
| 1043625600000 | 240.77 |
| 1043712000000 | 242.98 |
| 1043798400000 | 243.02 |
| 1043884800000 | 237.73 |
| 1043971200000 | 240.75 |
| 1044230400000 | 243.04 |
| 1044316800000 | 234.85 |
| 1044403200000 | 233.45 |
| 1044489600000 | 226.28 |
| 1044576000000 | 223.65 |
| 1044835200000 | 224.92 |
| 1044921600000 | 223.48 |
| 1045008000000 | 220.62 |
| 1045094400000 | 222.96 |
| 1045180800000 | 227.52 |
| 1045440000000 | 228.37 |
| 1045526400000 | 231.73 |
| 1045612800000 | 229.57 |
| 1045699200000 | 227.85 |
| 1045785600000 | 231.14 |
| 1046044800000 | 227.72 |
| 1046131200000 | 228.09 |
| 1046217600000 | 225.45 |
| 1046304000000 | 229.54 |
| 1046390400000 | 228.23 |
| 1046649600000 | 226.04 |
| 1046736000000 | 223.39 |
| 1046822400000 | 226.83 |
| 1046908800000 | 223.51 |
| 1046995200000 | 224.29 |
| 1047254400000 | 215.87 |
| 1047340800000 | 211.5 |
| 1047427200000 | 210.87 |
| 1047513600000 | 219.8 |
| 1047600000000 | 223.57 |
| 1047859200000 | 231.49 |
| 1047945600000 | 230.71 |
| 1048032000000 | 234.16 |
| 1048118400000 | 235.22 |
| 1048204800000 | 240.87 |
| 1048464000000 | 233.7 |
| 1048550400000 | 234.25 |
| 1048636800000 | 233.68 |
| 1048723200000 | 232.38 |
| 1048809600000 | 230.92 |
| 1049068800000 | 228.16 |
| 1049155200000 | 232.23 |
| 1049241600000 | 238.99 |
| 1049328000000 | 237.66 |
| 1049414400000 | 241.33 |
| 1049673600000 | 243.17 |
| 1049760000000 | 242.57 |
| 1049846400000 | 240.33 |
| 1049932800000 | 241.07 |
| 1050019200000 | 240.86 |
| 1050278400000 | 244.76 |
| 1050364800000 | 246.9 |
| 1050451200000 | 244.25 |
| 1050537600000 | 247 |
| 1050624000000 | 246.93 |
| 1050883200000 | 248.18 |
| 1050969600000 | 256.63 |
| 1051056000000 | 259.36 |
| 1051142400000 | 251.36 |
| 1051228800000 | 248.89 |
| 1051488000000 | 253.74 |
| 1051574400000 | 253.63 |
| 1051660800000 | 256.96 |
| 1051747200000 | 257.3 |
| 1051833600000 | 259.42 |
| 1052092800000 | 258.97 |
| 1052179200000 | 259.5 |
| 1052265600000 | 256.73 |
| 1052352000000 | 253.4 |
| 1052438400000 | 256.17 |
| 1052697600000 | 259.24 |
| 1052784000000 | 257.94 |
| 1052870400000 | 259.73 |
| 1052956800000 | 260.62 |
| 1053043200000 | 262.21 |
| 1053302400000 | 256.51 |
| 1053388800000 | 255.18 |
| 1053475200000 | 255.19 |
| 1053561600000 | 256.45 |
| 1053648000000 | 256.15 |
| 1053907200000 | 255.64 |
| 1053993600000 | 259.46 |
| 1054080000000 | 260.63 |
| 1054166400000 | 260.09 |
| 1054252800000 | 266.24 |
| 1054512000000 | 268.42 |
| 1054598400000 | 265.14 |
| 1054684800000 | 267.13 |
| 1054771200000 | 268.25 |
| 1054857600000 | 267.41 |
| 1055116800000 | 262.95 |
| 1055203200000 | 265.23 |
| 1055289600000 | 269.58 |
| 1055376000000 | 268.99 |
| 1055462400000 | 268.87 |
| 1055721600000 | 274.92 |
| 1055808000000 | 274.63 |
| 1055894400000 | 273.6 |
| 1055980800000 | 268.16 |
| 1056067200000 | 268.2 |
| 1056326400000 | 266.53 |
| 1056412800000 | 267.41 |
| 1056499200000 | 264.46 |
| 1056585600000 | 265.93 |
| 1056672000000 | 264.81 |
| 1056931200000 | 262.52 |
| 1057017600000 | 264.79 |
| 1057104000000 | 270.43 |
| 1057190400000 | 269.9 |
| 1057276800000 | 269.2 |
| 1057536000000 | 273.92 |
| 1057622400000 | 274.19 |
| 1057708800000 | 272.47 |
| 1057795200000 | 267.13 |
| 1057881600000 | 269.32 |
| 1058140800000 | 273.21 |
| 1058227200000 | 274.42 |
| 1058313600000 | 274.18 |
| 1058400000000 | 272.65 |
| 1058486400000 | 275.14 |
| 1058745600000 | 273.81 |
| 1058832000000 | 274.38 |
| 1058918400000 | 272.22 |
| 1059004800000 | 275.2 |
| 1059091200000 | 281.45 |
| 1059350400000 | 281.84 |
| 1059436800000 | 278.28 |
| 1059523200000 | 278.52 |
| 1059609600000 | 280.39 |
| 1059696000000 | 276.45 |
| 1059955200000 | 274.3 |
| 1060041600000 | 272.9 |
| 1060128000000 | 274.08 |
| 1060214400000 | 274.76 |
| 1060300800000 | 276.21 |
| 1060560000000 | 276.64 |
| 1060646400000 | 278.49 |
| 1060732800000 | 276.47 |
| 1060819200000 | 279.64 |
| 1060905600000 | 279.52 |
| 1061164800000 | 280.63 |
| 1061251200000 | 282.62 |
| 1061337600000 | 281.02 |
| 1061424000000 | 278.38 |
| 1061510400000 | 276.59 |
| 1061769600000 | 276.79 |
| 1061856000000 | 277.79 |
| 1061942400000 | 275.53 |
| 1062028800000 | 276.08 |
| 1062115200000 | 277.47 |
| 1062374400000 | 278.71 |
| 1062460800000 | 280.19 |
| 1062547200000 | 282.92 |
| 1062633600000 | 281.65 |
| 1062720000000 | 280.34 |
| 1062979200000 | 282.04 |
| 1063065600000 | 282.86 |
| 1063152000000 | 283 |
| 1063238400000 | 280.87 |
| 1063324800000 | 280.17 |
| 1063584000000 | 277.52 |
| 1063670400000 | 283.34 |
| 1063756800000 | 283.94 |
| 1063843200000 | 288.06 |
| 1063929600000 | 286.89 |
| 1064188800000 | 286.01 |
| 1064275200000 | 287.43 |
| 1064361600000 | 282.54 |
| 1064448000000 | 280.06 |
| 1064534400000 | 277.82 |
| 1064793600000 | 279.78 |
| 1064880000000 | 279.08 |
| 1064966400000 | 285.7 |
| 1065052800000 | 289.92 |
| 1065139200000 | 291.33 |
| 1065398400000 | 291.34 |
| 1065484800000 | 292 |
| 1065571200000 | 291.84 |
| 1065657600000 | 292.23 |
| 1065744000000 | 291.68 |
| 1066003200000 | 295.2 |
| 1066089600000 | 299.3 |
| 1066176000000 | 298.39 |
| 1066262400000 | 299.13 |
| 1066348800000 | 296.63 |
| 1066608000000 | 296.74 |
| 1066694400000 | 295.29 |
| 1066780800000 | 291.46 |
| 1066867200000 | 290.14 |
| 1066953600000 | 289.8 |
| 1067212800000 | 291.39 |
| 1067299200000 | 294.46 |
| 1067385600000 | 296.48 |
| 1067472000000 | 294.42 |
| 1067558400000 | 294.74 |
| 1067817600000 | 297.76 |
| 1067904000000 | 297.71 |
| 1067990400000 | 294.25 |
| 1068076800000 | 293.37 |
| 1068163200000 | 290.88 |
| 1068422400000 | 292.94 |
| 1068508800000 | 291.81 |
| 1068595200000 | 292.76 |
| 1068681600000 | 293.23 |
| 1068768000000 | 291.7 |
| 1069027200000 | 289.07 |
| 1069113600000 | 286.86 |
| 1069200000000 | 285.77 |
| 1069286400000 | 284.02 |
| 1069372800000 | 284.36 |
| 1069632000000 | 287.3 |
| 1069718400000 | 289.17 |
| 1069804800000 | 292.69 |
| 1069891200000 | 292.57 |
| 1069977600000 | 290.35 |
| 1070236800000 | 295.51 |
| 1070323200000 | 294.81 |
| 1070409600000 | 294.75 |
| 1070496000000 | 297.7 |
| 1070582400000 | 297.45 |
| 1070841600000 | 298.49 |
| 1070928000000 | 298.01 |
| 1071014400000 | 295.76 |
| 1071100800000 | 299.34 |
| 1071187200000 | 302.26 |
| 1071446400000 | 302.58 |
| 1071532800000 | 305.02 |
| 1071619200000 | 303.46 |
| 1071705600000 | 306.38 |
| 1071792000000 | 306.94 |
| 1072051200000 | 306.82 |
| 1072137600000 | 307.81 |
| 1072224000000 | 308.49 |
| 1072310400000 | 308.47 |
| 1072396800000 | 308.48 |
| 1072656000000 | 313.34 |
| 1072742400000 | 315.38 |
| 1072828800000 | 316.04 |
| 1072915200000 | 316.09 |
| 1073001600000 | 317.13 |
| 1073260800000 | 320.06 |
| 1073347200000 | 318.92 |
| 1073433600000 | 320.44 |
| 1073520000000 | 321.42 |
| 1073606400000 | 321.19 |
| 1073865600000 | 325.37 |
| 1073952000000 | 324.37 |
| 1074038400000 | 326.3 |
| 1074124800000 | 325.23 |
| 1074211200000 | 326.27 |
| 1074470400000 | 327.15 |
| 1074556800000 | 325.84 |
| 1074643200000 | 329.25 |
| 1074729600000 | 328.88 |
| 1074816000000 | 327.47 |
| 1075075200000 | 329.87 |
| 1075161600000 | 327.82 |
| 1075248000000 | 325.6 |
| 1075334400000 | 326.74 |
| 1075420800000 | 328.2 |
| 1075680000000 | 331.96 |
| 1075766400000 | 333 |
| 1075852800000 | 330.34 |
| 1075939200000 | 333.99 |
| 1076025600000 | 337.21 |
| 1076284800000 | 336.25 |
| 1076371200000 | 338.98 |
| 1076457600000 | 341.58 |
| 1076544000000 | 342.87 |
| 1076630400000 | 341.82 |
| 1076889600000 | 341.57 |
| 1076976000000 | 343.94 |
| 1077062400000 | 342.65 |
| 1077148800000 | 339.81 |
| 1077235200000 | 339.29 |
| 1077494400000 | 339.58 |
| 1077580800000 | 339.14 |
| 1077667200000 | 339.9 |
| 1077753600000 | 340.09 |
| 1077840000000 | 341.73 |
| 1078099200000 | 345.08 |
| 1078185600000 | 345.25 |
| 1078272000000 | 346.82 |
| 1078358400000 | 346.9 |
| 1078444800000 | 347.04 |
| 1078704000000 | 344.41 |
| 1078790400000 | 342.71 |
| 1078876800000 | 337.52 |
| 1078963200000 | 332.78 |
| 1079049600000 | 334.83 |
| 1079308800000 | 331.03 |
| 1079395200000 | 334.96 |
| 1079481600000 | 341.42 |
| 1079568000000 | 344.94 |
| 1079654400000 | 340.88 |
| 1079913600000 | 337.24 |
| 1080000000000 | 336.21 |
| 1080086400000 | 334.72 |
| 1080172800000 | 339.52 |
| 1080259200000 | 340.93 |
| 1080518400000 | 344.28 |
| 1080604800000 | 344.89 |
| 1080691200000 | 345.29 |
| 1080777600000 | 352.17 |
| 1080864000000 | 356.24 |
| 1081123200000 | 361.01 |
| 1081209600000 | 358.25 |
| 1081296000000 | 357.31 |
| 1081382400000 | 359.7 |
| 1081468800000 | 359.06 |
| 1081728000000 | 361.09 |
| 1081814400000 | 355.59 |
| 1081900800000 | 351.69 |
| 1081987200000 | 349.5 |
| 1082073600000 | 351.61 |
| 1082332800000 | 349.95 |
| 1082419200000 | 345.73 |
| 1082505600000 | 345.35 |
| 1082592000000 | 349.39 |
| 1082678400000 | 348.75 |
| 1082937600000 | 346.43 |
| 1083024000000 | 346.28 |
| 1083110400000 | 343.53 |
| 1083196800000 | 342.01 |
| 1083283200000 | 339.72 |
| 1083542400000 | 340.76 |
| 1083628800000 | 340.31 |
| 1083715200000 | 340.5 |
| 1083801600000 | 337.55 |
| 1083888000000 | 330.47 |
| 1084147200000 | 323.42 |
| 1084233600000 | 326.45 |
| 1084320000000 | 329.73 |
| 1084406400000 | 328.42 |
| 1084492800000 | 326.85 |
| 1084752000000 | 321.08 |
| 1084838400000 | 323.14 |
| 1084924800000 | 325.83 |
| 1085011200000 | 327.8 |
| 1085097600000 | 330.27 |
| 1085356800000 | 330.14 |
| 1085443200000 | 333.95 |
| 1085529600000 | 335.5 |
| 1085616000000 | 338.16 |
| 1085702400000 | 340.04 |
| 1085961600000 | 340.49 |
| 1086048000000 | 340.39 |
| 1086134400000 | 343.26 |
| 1086220800000 | 340.19 |
| 1086307200000 | 341.66 |
| 1086566400000 | 347.29 |
| 1086652800000 | 347.32 |
| 1086739200000 | 344.3 |
| 1086825600000 | 347.25 |
| 1086912000000 | 346.53 |
| 1087171200000 | 344.28 |
| 1087257600000 | 344.13 |
| 1087344000000 | 344.31 |
| 1087430400000 | 345.62 |
| 1087516800000 | 345.13 |
| 1087776000000 | 344.42 |
| 1087862400000 | 347.01 |
| 1087948800000 | 346.29 |
| 1088035200000 | 346.89 |
| 1088121600000 | 346.85 |
| 1088380800000 | 346.46 |
| 1088467200000 | 346.52 |
| 1088553600000 | 348.39 |
| 1088640000000 | 347.83 |
| 1088726400000 | 347.34 |
| 1088985600000 | 346.46 |
| 1089072000000 | 344.1 |
| 1089158400000 | 343.71 |
| 1089244800000 | 340.92 |
| 1089331200000 | 341.41 |
| 1089590400000 | 344.32 |
| 1089676800000 | 344.16 |
| 1089763200000 | 342.97 |
| 1089849600000 | 340.77 |
| 1089936000000 | 339.79 |
| 1090195200000 | 341.08 |
| 1090281600000 | 339.88 |
| 1090368000000 | 336.37 |
| 1090454400000 | 334.28 |
| 1090540800000 | 332.95 |
| 1090800000000 | 334.24 |
| 1090886400000 | 336.23 |
| 1090972800000 | 337.44 |
| 1091059200000 | 338.51 |
| 1091145600000 | 339.95 |
| 1091404800000 | 339.18 |
| 1091491200000 | 340.12 |
| 1091577600000 | 338.95 |
| 1091664000000 | 333.44 |
| 1091750400000 | 331.02 |
| 1092009600000 | 330.2 |
| 1092096000000 | 332.5 |
| 1092182400000 | 331.43 |
| 1092268800000 | 327.44 |
| 1092355200000 | 325.06 |
| 1092614400000 | 328.23 |
| 1092700800000 | 329.58 |
| 1092787200000 | 333.99 |
| 1092873600000 | 335.23 |
| 1092960000000 | 336.73 |
| 1093219200000 | 335.1 |
| 1093305600000 | 335.27 |
| 1093392000000 | 339.25 |
| 1093478400000 | 338.88 |
| 1093564800000 | 340.21 |
| 1093824000000 | 338.69 |
| 1093910400000 | 339.73 |
| 1093996800000 | 337.87 |
| 1094083200000 | 342.27 |
| 1094169600000 | 341.69 |
| 1094428800000 | 342.18 |
| 1094515200000 | 346.51 |
| 1094601600000 | 345.43 |
| 1094688000000 | 342.82 |
| 1094774400000 | 342.8 |
| 1095033600000 | 343.35 |
| 1095120000000 | 344.44 |
| 1095206400000 | 342.72 |
| 1095292800000 | 344.47 |
| 1095379200000 | 345.01 |
| 1095638400000 | 343.47 |
| 1095724800000 | 344.42 |
| 1095811200000 | 340.71 |
| 1095897600000 | 339.85 |
| 1095984000000 | 339.35 |
| 1096243200000 | 335.99 |
| 1096329600000 | 336.32 |
| 1096416000000 | 337.5 |
| 1096502400000 | 339.95 |
| 1096588800000 | 344.05 |
| 1096848000000 | 344.76 |
| 1096934400000 | 341.46 |
| 1097020800000 | 343.07 |
| 1097107200000 | 341.12 |
| 1097193600000 | 340.58 |
| 1097452800000 | 341.59 |
| 1097539200000 | 340.25 |
| 1097625600000 | 339.36 |
| 1097712000000 | 322.35 |
| 1097798400000 | 316.47 |
| 1098057600000 | 317.56 |
| 1098144000000 | 309.48 |
| 1098230400000 | 310.65 |
| 1098316800000 | 309.83 |
| 1098403200000 | 307.75 |
| 1098662400000 | 309.51 |
| 1098748800000 | 322.02 |
| 1098835200000 | 323.21 |
| 1098921600000 | 326.27 |
| 1099008000000 | 326.27 |
| 1099267200000 | 327.1 |
| 1099353600000 | 329.67 |
| 1099440000000 | 330.03 |
| 1099526400000 | 335.11 |
| 1099612800000 | 334.65 |
| 1099872000000 | 334.86 |
| 1099958400000 | 333.84 |
| 1100044800000 | 334.71 |
| 1100131200000 | 336.29 |
| 1100217600000 | 336.09 |
| 1100476800000 | 341.02 |
| 1100563200000 | 341.09 |
| 1100649600000 | 342.32 |
| 1100736000000 | 340.88 |
| 1100822400000 | 339.71 |
| 1101081600000 | 343.25 |
| 1101168000000 | 344.51 |
| 1101254400000 | 345.64 |
| 1101340800000 | 346.26 |
| 1101427200000 | 345.26 |
| 1101686400000 | 345.32 |
| 1101772800000 | 342.67 |
| 1101859200000 | 348.49 |
| 1101945600000 | 350.82 |
| 1102032000000 | 351.48 |
| 1102291200000 | 349.47 |
| 1102377600000 | 347.11 |
| 1102464000000 | 346.56 |
| 1102550400000 | 347.61 |
| 1102636800000 | 346.97 |
| 1102896000000 | 349.13 |
| 1102982400000 | 349.4 |
| 1103068800000 | 351.1 |
| 1103155200000 | 349.43 |
| 1103241600000 | 349.72 |
| 1103500800000 | 350.25 |
| 1103587200000 | 352.3 |
| 1103673600000 | 354.43 |
| 1103760000000 | 355.07 |
| 1103846400000 | 356.44 |
| 1104105600000 | 355.3 |
| 1104192000000 | 357.35 |
| 1104278400000 | 356.76 |
| 1104364800000 | 357.83 |
| 1104451200000 | 358.56 |
| 1104710400000 | 357.06 |
| 1104796800000 | 355.72 |
| 1104883200000 | 355.23 |
| 1104969600000 | 355.22 |
| 1105056000000 | 353.99 |
| 1105315200000 | 355.19 |
| 1105401600000 | 354.47 |
| 1105488000000 | 354.9 |
| 1105574400000 | 352.78 |
| 1105660800000 | 353.5 |
| 1105920000000 | 353.53 |
| 1106006400000 | 358.13 |
| 1106092800000 | 355.84 |
| 1106179200000 | 351.53 |
| 1106265600000 | 349.48 |
| 1106524800000 | 350.05 |
| 1106611200000 | 349.94 |
| 1106697600000 | 352.76 |
| 1106784000000 | 350.99 |
| 1106870400000 | 347.89 |
| 1107129600000 | 351.33 |
| 1107216000000 | 353.63 |
| 1107302400000 | 354.71 |
| 1107388800000 | 353.59 |
| 1107475200000 | 358.22 |
| 1107734400000 | 359.01 |
| 1107820800000 | 357.78 |
| 1107907200000 | 359.38 |
| 1107993600000 | 365.4 |
| 1108080000000 | 368.88 |
| 1108339200000 | 368.71 |
| 1108425600000 | 370.04 |
| 1108512000000 | 367.08 |
| 1108598400000 | 365.07 |
| 1108684800000 | 364.57 |
| 1108944000000 | 364.65 |
| 1109030400000 | 359.95 |
| 1109116800000 | 360.4 |
| 1109203200000 | 360.44 |
| 1109289600000 | 363.21 |
| 1109548800000 | 361.24 |
| 1109635200000 | 361.86 |
| 1109721600000 | 359.5 |
| 1109808000000 | 359.55 |
| 1109894400000 | 362.4 |
| 1110153600000 | 363.36 |
| 1110240000000 | 364.3 |
| 1110326400000 | 362.08 |
| 1110412800000 | 364.35 |
| 1110499200000 | 361.03 |
| 1110758400000 | 361.55 |
| 1110844800000 | 358.18 |
| 1110931200000 | 358.33 |
| 1111017600000 | 355.39 |
| 1111104000000 | 353.24 |
| 1111363200000 | 349.62 |
| 1111449600000 | 345.37 |
| 1111536000000 | 344.41 |
| 1111622400000 | 342.17 |
| 1111708800000 | 342.33 |
| 1111968000000 | 345.35 |
| 1112054400000 | 345.69 |
| 1112140800000 | 345.41 |
| 1112227200000 | 343.84 |
| 1112313600000 | 335.52 |
| 1112572800000 | 338.63 |
| 1112659200000 | 339.57 |
| 1112745600000 | 340.58 |
| 1112832000000 | 340.03 |
| 1112918400000 | 338.08 |
| 1113177600000 | 338.11 |
| 1113264000000 | 341.07 |
| 1113350400000 | 336.47 |
| 1113436800000 | 333.31 |
| 1113523200000 | 328.48 |
| 1113782400000 | 327.7 |
| 1113868800000 | 330.34 |
| 1113955200000 | 327.19 |
| 1114041600000 | 330.43 |
| 1114128000000 | 328.93 |
| 1114387200000 | 330.91 |
| 1114473600000 | 329.05 |
| 1114560000000 | 331.74 |
| 1114646400000 | 330.02 |
| 1114732800000 | 335.5 |
| 1114992000000 | 340.01 |
| 1115078400000 | 340.3 |
| 1115164800000 | 348.34 |
| 1115251200000 | 346.4 |
| 1115337600000 | 347.63 |
| 1115596800000 | 348.3 |
| 1115683200000 | 343.91 |
| 1115769600000 | 344.5 |
| 1115856000000 | 340.91 |
| 1115942400000 | 337.59 |
| 1116201600000 | 340.88 |
| 1116288000000 | 342.51 |
| 1116374400000 | 342.22 |
| 1116460800000 | 343.19 |
| 1116547200000 | 344.12 |
| 1116806400000 | 344.88 |
| 1116892800000 | 346.23 |
| 1116979200000 | 344.95 |
| 1117065600000 | 349.52 |
| 1117152000000 | 351.07 |
| 1117411200000 | 351.74 |
| 1117497600000 | 351.42 |
| 1117584000000 | 352.53 |
| 1117670400000 | 352.09 |
| 1117756800000 | 349.95 |
| 1118016000000 | 351.6 |
| 1118102400000 | 352.42 |
| 1118188800000 | 352.91 |
| 1118275200000 | 353.65 |
| 1118361600000 | 352.56 |
| 1118620800000 | 351.58 |
| 1118707200000 | 353.16 |
| 1118793600000 | 354.56 |
| 1118880000000 | 355.14 |
| 1118966400000 | 357.2 |
| 1119225600000 | 356.92 |
| 1119312000000 | 358.63 |
| 1119398400000 | 358.85 |
| 1119484800000 | 355.77 |
| 1119571200000 | 355.21 |
| 1119830400000 | 357.11 |
| 1119916800000 | 358.78 |
| 1120003200000 | 362.69 |
| 1120089600000 | 360.02 |
| 1120176000000 | 361.09 |
| 1120435200000 | 361.17 |
| 1120521600000 | 364.98 |
| 1120608000000 | 363.15 |
| 1120694400000 | 363.46 |
| 1120780800000 | 365.99 |
| 1121040000000 | 368.73 |
| 1121126400000 | 370.02 |
| 1121212800000 | 369.04 |
| 1121299200000 | 370.43 |
| 1121385600000 | 371.23 |
| 1121644800000 | 370.02 |
| 1121731200000 | 371.23 |
| 1121817600000 | 370.84 |
| 1121904000000 | 370.37 |
| 1121990400000 | 370.92 |
| 1122249600000 | 369.54 |
| 1122336000000 | 369.48 |
| 1122422400000 | 373.39 |
| 1122508800000 | 374.19 |
| 1122595200000 | 373.24 |
| 1122854400000 | 372.86 |
| 1122940800000 | 375.95 |
| 1123027200000 | 378.3 |
| 1123113600000 | 376.75 |
| 1123200000000 | 371.02 |
| 1123459200000 | 370.12 |
| 1123545600000 | 371.57 |
| 1123632000000 | 375 |
| 1123718400000 | 380.01 |
| 1123804800000 | 379.54 |
| 1124064000000 | 380.47 |
| 1124150400000 | 377.3 |
| 1124236800000 | 377.35 |
| 1124323200000 | 375.43 |
| 1124409600000 | 375.98 |
| 1124668800000 | 378.86 |
| 1124755200000 | 378.01 |
| 1124841600000 | 375.6 |
| 1124928000000 | 376.62 |
| 1125014400000 | 374.71 |
| 1125273600000 | 373.21 |
| 1125360000000 | 371.86 |
| 1125446400000 | 372.04 |
| 1125532800000 | 373.74 |
| 1125619200000 | 373.37 |
| 1125878400000 | 373.22 |
| 1125964800000 | 376.61 |
| 1126051200000 | 377.16 |
| 1126137600000 | 373.85 |
| 1126224000000 | 379.42 |
| 1126483200000 | 380.71 |
| 1126569600000 | 381.31 |
| 1126656000000 | 379.72 |
| 1126742400000 | 382.44 |
| 1126828800000 | 385.59 |
| 1127088000000 | 383.19 |
| 1127174400000 | 384.12 |
| 1127260800000 | 379.75 |
| 1127347200000 | 378.03 |
| 1127433600000 | 380.94 |
| 1127692800000 | 382.85 |
| 1127779200000 | 382.15 |
| 1127865600000 | 383.89 |
| 1127952000000 | 391.01 |
| 1128038400000 | 390.52 |
| 1128297600000 | 386.83 |
| 1128384000000 | 385.47 |
| 1128470400000 | 381.42 |
| 1128556800000 | 380.18 |
| 1128643200000 | 380.26 |
| 1128902400000 | 378.89 |
| 1128988800000 | 379.07 |
| 1129075200000 | 379.02 |
| 1129161600000 | 379.8 |
| 1129248000000 | 381.88 |
| 1129507200000 | 383.71 |
| 1129593600000 | 380.68 |
| 1129680000000 | 385.92 |
| 1129766400000 | 382.46 |
| 1129852800000 | 384.23 |
| 1130112000000 | 389.04 |
| 1130198400000 | 388.46 |
| 1130284800000 | 390.06 |
| 1130371200000 | 393.61 |
| 1130457600000 | 394.39 |
| 1130716800000 | 399.63 |
| 1130803200000 | 401.45 |
| 1130889600000 | 405.33 |
| 1130976000000 | 405.72 |
| 1131062400000 | 407.26 |
| 1131321600000 | 409.85 |
| 1131408000000 | 408.62 |
| 1131494400000 | 408.28 |
| 1131580800000 | 411.54 |
| 1131667200000 | 412.5 |
| 1131926400000 | 412.1 |
| 1132012800000 | 408.69 |
| 1132099200000 | 408.9 |
| 1132185600000 | 414.98 |
| 1132272000000 | 416.6 |
| 1132531200000 | 416.13 |
| 1132617600000 | 416.29 |
| 1132704000000 | 419.23 |
| 1132790400000 | 419.66 |
| 1132876800000 | 418.88 |
| 1133136000000 | 418.23 |
| 1133222400000 | 418.81 |
| 1133308800000 | 414.7 |
| 1133395200000 | 417.72 |
| 1133481600000 | 419.85 |
| 1133740800000 | 416.68 |
| 1133827200000 | 415.36 |
| 1133913600000 | 413.65 |
| 1134000000000 | 411.88 |
| 1134086400000 | 413.67 |
| 1134345600000 | 414.33 |
| 1134432000000 | 416.15 |
| 1134518400000 | 416.51 |
| 1134604800000 | 413.79 |
| 1134691200000 | 412.81 |
| 1134950400000 | 411.13 |
| 1135036800000 | 412.13 |
| 1135123200000 | 416.15 |
| 1135209600000 | 418.62 |
| 1135296000000 | 419.16 |
| 1135555200000 | 419.25 |
| 1135641600000 | 415.81 |
| 1135728000000 | 417.84 |
| 1135814400000 | 418.08 |
| 1135900800000 | 414.87 |
| 1136160000000 | 414.87 |
| 1136246400000 | 421.79 |
| 1136332800000 | 424.62 |
| 1136419200000 | 424.6 |
| 1136505600000 | 426.66 |
| 1136764800000 | 426.31 |
| 1136851200000 | 426.83 |
| 1136937600000 | 428.89 |
| 1137024000000 | 426.67 |
| 1137110400000 | 426.19 |
| 1137369600000 | 425.52 |
| 1137456000000 | 419.97 |
| 1137542400000 | 414.83 |
| 1137628800000 | 415.28 |
| 1137715200000 | 410.75 |
| 1137974400000 | 411.39 |
| 1138060800000 | 411.32 |
| 1138147200000 | 409.9 |
| 1138233600000 | 415.41 |
| 1138320000000 | 417.16 |
| 1138579200000 | 418.35 |
| 1138665600000 | 415.21 |
| 1138752000000 | 416.45 |
| 1138838400000 | 414.39 |
| 1138924800000 | 412.01 |
| 1139184000000 | 413.36 |
| 1139270400000 | 411.62 |
| 1139356800000 | 410.65 |
| 1139443200000 | 412.61 |
| 1139529600000 | 414.65 |
| 1139788800000 | 413.35 |
| 1139875200000 | 418.49 |
| 1139961600000 | 417.92 |
| 1140048000000 | 418.72 |
| 1140134400000 | 416.13 |
| 1140393600000 | 415.47 |
| 1140480000000 | 415.34 |
| 1140566400000 | 420.43 |
| 1140652800000 | 418.72 |
| 1140739200000 | 420.48 |
| 1140998400000 | 424.58 |
| 1141084800000 | 423.71 |
| 1141171200000 | 421.71 |
| 1141257600000 | 421.38 |
| 1141344000000 | 419.39 |
| 1141603200000 | 418.77 |
| 1141689600000 | 419.47 |
| 1141776000000 | 419.05 |
| 1141862400000 | 418.82 |
| 1141948800000 | 420 |
| 1142208000000 | 423.16 |
| 1142294400000 | 426.31 |
| 1142380800000 | 427.59 |
| 1142467200000 | 428.3 |
| 1142553600000 | 428.08 |
| 1142812800000 | 428.92 |
| 1142899200000 | 425.04 |
| 1142985600000 | 424.71 |
| 1143072000000 | 421.76 |
| 1143158400000 | 422.31 |
| 1143417600000 | 421.26 |
| 1143504000000 | 418.1 |
| 1143590400000 | 419.91 |
| 1143676800000 | 421.54 |
| 1143763200000 | 420.35 |
| 1144022400000 | 421.72 |
| 1144108800000 | 423.2 |
| 1144195200000 | 424.81 |
| 1144281600000 | 424.98 |
| 1144368000000 | 421.81 |
| 1144627200000 | 420.33 |
| 1144713600000 | 417.93 |
| 1144800000000 | 416.8 |
| 1144886400000 | 415.63 |
| 1144972800000 | 415.63 |
| 1145232000000 | 415.29 |
| 1145318400000 | 421.35 |
| 1145404800000 | 425.19 |
| 1145491200000 | 424.58 |
| 1145577600000 | 426.09 |
| 1145836800000 | 425.05 |
| 1145923200000 | 424.38 |
| 1146009600000 | 428.3 |
| 1146096000000 | 430.98 |
| 1146182400000 | 431.99 |
| 1146441600000 | 429.55 |
| 1146528000000 | 434.57 |
| 1146614400000 | 433.97 |
| 1146700800000 | 432.33 |
| 1146787200000 | 435.14 |
| 1147046400000 | 436.19 |
| 1147132800000 | 436.6 |
| 1147219200000 | 437.65 |
| 1147305600000 | 430.57 |
| 1147392000000 | 427.07 |
| 1147651200000 | 429.46 |
| 1147737600000 | 428.72 |
| 1147824000000 | 422.64 |
| 1147910400000 | 417.46 |
| 1147996800000 | 417.61 |
| 1148256000000 | 414.63 |
| 1148342400000 | 412.97 |
| 1148428800000 | 413.89 |
| 1148515200000 | 415.7 |
| 1148601600000 | 417.89 |
| 1148860800000 | 418.71 |
| 1148947200000 | 414.77 |
| 1149033600000 | 414.39 |
| 1149120000000 | 418.24 |
| 1149206400000 | 420.26 |
| 1149465600000 | 414.91 |
| 1149552000000 | 411.96 |
| 1149638400000 | 410.27 |
| 1149724800000 | 409.4 |
| 1149811200000 | 411.05 |
| 1150070400000 | 408.09 |
| 1150156800000 | 399.95 |
| 1150243200000 | 399.13 |
| 1150329600000 | 406.44 |
| 1150416000000 | 405.97 |
| 1150675200000 | 403.57 |
| 1150761600000 | 404.54 |
| 1150848000000 | 406.31 |
| 1150934400000 | 404.51 |
| 1151020800000 | 403.45 |
| 1151280000000 | 406.36 |
| 1151366400000 | 404.25 |
| 1151452800000 | 404.42 |
| 1151539200000 | 410.85 |
| 1151625600000 | 413.24 |
| 1151884800000 | 415.22 |
| 1151971200000 | 416.74 |
| 1152057600000 | 412.22 |
| 1152144000000 | 412.31 |
| 1152230400000 | 412.79 |
| 1152489600000 | 415.52 |
| 1152576000000 | 415.43 |
| 1152662400000 | 411.08 |
| 1152748800000 | 406.53 |
| 1152835200000 | 402.1 |
| 1153094400000 | 401.83 |
| 1153180800000 | 400.36 |
| 1153267200000 | 406.73 |
| 1153353600000 | 409.96 |
| 1153440000000 | 407.64 |
| 1153699200000 | 411.54 |
| 1153785600000 | 413.79 |
| 1153872000000 | 413.81 |
| 1153958400000 | 412.6 |
| 1154044800000 | 416.84 |
| 1154304000000 | 416.22 |
| 1154390400000 | 412.52 |
| 1154476800000 | 412.96 |
| 1154563200000 | 409.58 |
| 1154649600000 | 409.18 |
| 1154908800000 | 406.56 |
| 1154995200000 | 406.22 |
| 1155081600000 | 403.55 |
| 1155168000000 | 406.53 |
| 1155254400000 | 408.25 |
| 1155513600000 | 410.01 |
| 1155600000000 | 415.5 |
| 1155686400000 | 418.84 |
| 1155772800000 | 421.75 |
| 1155859200000 | 421.73 |
| 1156118400000 | 421.63 |
| 1156204800000 | 420.15 |
| 1156291200000 | 421.1 |
| 1156377600000 | 419.49 |
| 1156464000000 | 418.01 |
| 1156723200000 | 420.54 |
| 1156809600000 | 421.8 |
| 1156896000000 | 422.98 |
| 1156982400000 | 425.17 |
| 1157068800000 | 425.95 |
| 1157328000000 | 427.6 |
| 1157414400000 | 426.32 |
| 1157500800000 | 424.15 |
| 1157587200000 | 422.53 |
| 1157673600000 | 425.06 |
| 1157932800000 | 425.11 |
| 1158019200000 | 427.55 |
| 1158105600000 | 428.05 |
| 1158192000000 | 428.86 |
| 1158278400000 | 429.96 |
| 1158537600000 | 429.52 |
| 1158624000000 | 430.17 |
| 1158710400000 | 430.23 |
| 1158796800000 | 429.08 |
| 1158883200000 | 427.95 |
| 1159142400000 | 432.8 |
| 1159228800000 | 433.85 |
| 1159315200000 | 434.35 |
| 1159401600000 | 435.59 |
| 1159488000000 | 433.8 |
| 1159747200000 | 434.41 |
| 1159833600000 | 436.72 |
| 1159920000000 | 440.02 |
| 1160006400000 | 441.94 |
| 1160092800000 | 440.05 |
| 1160352000000 | 440.12 |
| 1160438400000 | 438.74 |
| 1160524800000 | 438.52 |
| 1160611200000 | 440.23 |
| 1160697600000 | 442.99 |
| 1160956800000 | 444.54 |
| 1161043200000 | 443.88 |
| 1161129600000 | 444.12 |
| 1161216000000 | 441.02 |
| 1161302400000 | 440.47 |
| 1161561600000 | 443.04 |
| 1161648000000 | 442.93 |
| 1161734400000 | 443.72 |
| 1161820800000 | 449.36 |
| 1161907200000 | 443.82 |
| 1162166400000 | 444.25 |
| 1162252800000 | 442.25 |
| 1162339200000 | 440.92 |
| 1162425600000 | 443.21 |
| 1162512000000 | 442.62 |
| 1162771200000 | 444.54 |
| 1162857600000 | 446.8 |
| 1162944000000 | 446.54 |
| 1163030400000 | 443.41 |
| 1163116800000 | 446.8 |
| 1163376000000 | 447.54 |
| 1163462400000 | 450.52 |
| 1163548800000 | 452.1 |
| 1163635200000 | 453.33 |
| 1163721600000 | 451.05 |
| 1163980800000 | 450.41 |
| 1164067200000 | 449.5 |
| 1164153600000 | 451.02 |
| 1164240000000 | 451.91 |
| 1164326400000 | 449.87 |
| 1164585600000 | 447.2 |
| 1164672000000 | 446.38 |
| 1164758400000 | 450.25 |
| 1164844800000 | 451.71 |
| 1164931200000 | 449.16 |
| 1165190400000 | 451.63 |
| 1165276800000 | 454.04 |
| 1165363200000 | 456.8 |
| 1165449600000 | 457.06 |
| 1165536000000 | 456.99 |
| 1165795200000 | 456.77 |
| 1165881600000 | 458.73 |
| 1165968000000 | 457.49 |
| 1166054400000 | 461.37 |
| 1166140800000 | 461.72 |
| 1166400000000 | 462.53 |
| 1166486400000 | 461.05 |
| 1166572800000 | 463.18 |
| 1166659200000 | 461.22 |
| 1166745600000 | 460.59 |
| 1167004800000 | 460.09 |
| 1167091200000 | 461.77 |
| 1167177600000 | 464.19 |
| 1167264000000 | 462.6 |
| 1167350400000 | 460.79 |
| 1167609600000 | 460.79 |
| 1167696000000 | 460.93 |
| 1167782400000 | 462.01 |
| 1167868800000 | 461.26 |
| 1167955200000 | 458.21 |
| 1168214400000 | 458.57 |
| 1168300800000 | 458.92 |
| 1168387200000 | 458.01 |
| 1168473600000 | 459.23 |
| 1168560000000 | 462.32 |
| 1168819200000 | 463.02 |
| 1168905600000 | 463.05 |
| 1168992000000 | 462.04 |
| 1169078400000 | 461.49 |
| 1169164800000 | 463.06 |
| 1169424000000 | 461.48 |
| 1169510400000 | 461.16 |
| 1169596800000 | 463.16 |
| 1169683200000 | 457.55 |
| 1169769600000 | 456.62 |
| 1170028800000 | 455.94 |
| 1170115200000 | 458.96 |
| 1170201600000 | 458.02 |
| 1170288000000 | 464.58 |
| 1170374400000 | 465.26 |
| 1170633600000 | 465.32 |
| 1170720000000 | 467.51 |
| 1170806400000 | 468.47 |
| 1170892800000 | 466.51 |
| 1170979200000 | 464.24 |
| 1171238400000 | 463.69 |
| 1171324800000 | 466.91 |
| 1171411200000 | 468.76 |
| 1171497600000 | 471.57 |
| 1171584000000 | 473.51 |
| 1171843200000 | 473.56 |
| 1171929600000 | 475.5 |
| 1172016000000 | 474.73 |
| 1172102400000 | 475.31 |
| 1172188800000 | 472.91 |
| 1172448000000 | 472.65 |
| 1172534400000 | 461.82 |
| 1172620800000 | 460.63 |
| 1172707200000 | 459.95 |
| 1172793600000 | 460.61 |
| 1173052800000 | 455.01 |
| 1173139200000 | 458.99 |
| 1173225600000 | 457.82 |
| 1173312000000 | 459.89 |
| 1173398400000 | 461.09 |
| 1173657600000 | 461.14 |
| 1173744000000 | 451.66 |
| 1173830400000 | 449.08 |
| 1173916800000 | 452.53 |
| 1174003200000 | 451.17 |
| 1174262400000 | 456.46 |
| 1174348800000 | 460.24 |
| 1174435200000 | 465.03 |
| 1174521600000 | 463.71 |
| 1174608000000 | 464.79 |
| 1174867200000 | 465.45 |
| 1174953600000 | 462.65 |
| 1175040000000 | 460.07 |
| 1175126400000 | 461.65 |
| 1175212800000 | 462.22 |
| 1175472000000 | 461.57 |
| 1175558400000 | 465.84 |
| 1175644800000 | 466.25 |
| 1175731200000 | 466.66 |
| 1175817600000 | 466.23 |
| 1176076800000 | 466.51 |
| 1176163200000 | 466.68 |
| 1176249600000 | 466.04 |
| 1176336000000 | 468.19 |
| 1176422400000 | 469.17 |
| 1176681600000 | 473.53 |
| 1176768000000 | 475.1 |
| 1176854400000 | 478.1 |
| 1176940800000 | 476.49 |
| 1177027200000 | 480.71 |
| 1177286400000 | 478.76 |
| 1177372800000 | 478.71 |
| 1177459200000 | 484.74 |
| 1177545600000 | 482.34 |
| 1177632000000 | 482.95 |
| 1177891200000 | 481.4 |
| 1177977600000 | 479.95 |
| 1178064000000 | 484.08 |
| 1178150400000 | 486.74 |
| 1178236800000 | 487.01 |
| 1178496000000 | 490.85 |
| 1178582400000 | 490.51 |
| 1178668800000 | 492.58 |
| 1178755200000 | 490.61 |
| 1178841600000 | 493.57 |
| 1179100800000 | 493.61 |
| 1179187200000 | 493.09 |
| 1179273600000 | 495.44 |
| 1179360000000 | 495.15 |
| 1179446400000 | 496.25 |
| 1179705600000 | 496.43 |
| 1179792000000 | 496.22 |
| 1179878400000 | 496.6 |
| 1179964800000 | 491.71 |
| 1180051200000 | 491.75 |
| 1180310400000 | 492.23 |
| 1180396800000 | 493.33 |
| 1180483200000 | 494.68 |
| 1180569600000 | 495.78 |
| 1180656000000 | 498.06 |
| 1180915200000 | 499.54 |
| 1181001600000 | 497.61 |
| 1181088000000 | 495.93 |
| 1181174400000 | 489.29 |
| 1181260800000 | 494.32 |
| 1181520000000 | 496.95 |
| 1181606400000 | 492.09 |
| 1181692800000 | 496.31 |
| 1181779200000 | 496.33 |
| 1181865600000 | 497.32 |
| 1182124800000 | 496.92 |
| 1182211200000 | 498.22 |
| 1182297600000 | 492.95 |
| 1182384000000 | 493.67 |
| 1182470400000 | 488.24 |
| 1182729600000 | 486.95 |
| 1182816000000 | 487.12 |
| 1182902400000 | 486.84 |
| 1182988800000 | 488.74 |
| 1183075200000 | 488.34 |
| 1183334400000 | 491.75 |
| 1183420800000 | 492.95 |
| 1183507200000 | 492.75 |
| 1183593600000 | 489.62 |
| 1183680000000 | 491.19 |
| 1183939200000 | 491.72 |
| 1184025600000 | 485.66 |
| 1184112000000 | 485 |
| 1184198400000 | 489.25 |
| 1184284800000 | 491.01 |
| 1184544000000 | 490.49 |
| 1184630400000 | 487.66 |
| 1184716800000 | 486.37 |
| 1184803200000 | 487.22 |
| 1184889600000 | 482.49 |
| 1185148800000 | 482.95 |
| 1185235200000 | 475.14 |
| 1185321600000 | 478.93 |
| 1185408000000 | 469.09 |
| 1185494400000 | 458.03 |
| 1185753600000 | 458.33 |
| 1185840000000 | 455.1 |
| 1185926400000 | 455.73 |
| 1186012800000 | 456.52 |
| 1186099200000 | 442.6 |
| 1186358400000 | 456 |
| 1186444800000 | 458.87 |
| 1186531200000 | 467.04 |
| 1186617600000 | 454.65 |
| 1186704000000 | 455.83 |
| 1186963200000 | 455.01 |
| 1187049600000 | 445.12 |
| 1187136000000 | 439.91 |
| 1187222400000 | 443.92 |
| 1187308800000 | 455.21 |
| 1187568000000 | 456.45 |
| 1187654400000 | 458.14 |
| 1187740800000 | 464.35 |
| 1187827200000 | 464.76 |
| 1187913600000 | 468.21 |
| 1188172800000 | 465.19 |
| 1188259200000 | 454.56 |
| 1188345600000 | 460.54 |
| 1188432000000 | 456.83 |
| 1188518400000 | 461.16 |
| 1188777600000 | 460.99 |
| 1188864000000 | 464.88 |
| 1188950400000 | 459.62 |
| 1189036800000 | 457.35 |
| 1189123200000 | 452.58 |
| 1189382400000 | 450.9 |
| 1189468800000 | 455.81 |
| 1189555200000 | 454.76 |
| 1189641600000 | 459.14 |
| 1189728000000 | 460.58 |
| 1189987200000 | 458.68 |
| 1190073600000 | 469.26 |
| 1190160000000 | 474.74 |
| 1190246400000 | 472.36 |
| 1190332800000 | 472.89 |
| 1190592000000 | 469.63 |
| 1190678400000 | 472.69 |
| 1190764800000 | 476.31 |
| 1190851200000 | 481.89 |
| 1190937600000 | 483.32 |
| 1191196800000 | 489.2 |
| 1191283200000 | 489.12 |
| 1191369600000 | 489.77 |
| 1191456000000 | 492.09 |
| 1191542400000 | 498.72 |
| 1191801600000 | 496.31 |
| 1191888000000 | 499.71 |
| 1191974400000 | 495.75 |
| 1192060800000 | 494.92 |
| 1192147200000 | 496.21 |
| 1192406400000 | 490.84 |
| 1192492800000 | 483.56 |
| 1192579200000 | 482.21 |
| 1192665600000 | 478.85 |
| 1192752000000 | 468.8 |
| 1193011200000 | 472.41 |
| 1193097600000 | 474.29 |
| 1193184000000 | 470.85 |
| 1193270400000 | 467.37 |
| 1193356800000 | 475.86 |
| 1193616000000 | 477.79 |
| 1193702400000 | 477.33 |
| 1193788800000 | 481.18 |
| 1193875200000 | 471.22 |
| 1193961600000 | 467.98 |
| 1194220800000 | 466.04 |
| 1194307200000 | 472.92 |
| 1194393600000 | 459.36 |
| 1194480000000 | 457.89 |
| 1194566400000 | 456.37 |
| 1194825600000 | 453.08 |
| 1194912000000 | 463.97 |
| 1194998400000 | 465.49 |
| 1195084800000 | 456.08 |
| 1195171200000 | 454.45 |
| 1195430400000 | 447.61 |
| 1195516800000 | 445.93 |
| 1195603200000 | 433.54 |
| 1195689600000 | 432.4 |
| 1195776000000 | 440.13 |
| 1196035200000 | 432.66 |
| 1196121600000 | 442.26 |
| 1196208000000 | 454.81 |
| 1196294400000 | 454.1 |
| 1196380800000 | 458.72 |
| 1196640000000 | 456.45 |
| 1196726400000 | 451.24 |
| 1196812800000 | 459.05 |
| 1196899200000 | 468.62 |
| 1196985600000 | 468.42 |
| 1197244800000 | 472.35 |
| 1197331200000 | 457.49 |
| 1197417600000 | 456.39 |
| 1197504000000 | 452.13 |
| 1197590400000 | 442.84 |
| 1197849600000 | 440.65 |
| 1197936000000 | 442.77 |
| 1198022400000 | 443.58 |
| 1198108800000 | 442.36 |
| 1198195200000 | 449.72 |
| 1198454400000 | 457.24 |
| 1198540800000 | 458.14 |
| 1198627200000 | 456.93 |
| 1198713600000 | 450.64 |
| 1198800000000 | 451.41 |
| 1199059200000 | 452.77 |
| 1199145600000 | 452.77 |
| 1199232000000 | 444.04 |
| 1199318400000 | 444.18 |
| 1199404800000 | 436.86 |
| 1199664000000 | 439.86 |
| 1199750400000 | 431.48 |
| 1199836800000 | 436.88 |
| 1199923200000 | 442.48 |
| 1200009600000 | 439.24 |
| 1200268800000 | 442.66 |
| 1200355200000 | 433.4 |
| 1200441600000 | 432.04 |
| 1200528000000 | 418.94 |
| 1200614400000 | 406.87 |
| 1200873600000 | 402.19 |
| 1200960000000 | 399.85 |
| 1201046400000 | 413.27 |
| 1201132800000 | 418.38 |
| 1201219200000 | 413.86 |
| 1201478400000 | 422.69 |
| 1201564800000 | 429.01 |
| 1201651200000 | 420.34 |
| 1201737600000 | 425.74 |
| 1201824000000 | 433.31 |
| 1202083200000 | 432.16 |
| 1202169600000 | 416.95 |
| 1202256000000 | 411.71 |
| 1202342400000 | 410.93 |
| 1202428800000 | 407.43 |
| 1202688000000 | 392.85 |
| 1202774400000 | 397.98 |
| 1202860800000 | 398.3 |
| 1202947200000 | 398.05 |
| 1203033600000 | 400.49 |
| 1203292800000 | 397.84 |
| 1203379200000 | 399.09 |
| 1203465600000 | 400.84 |
| 1203552000000 | 401.6 |
| 1203638400000 | 406.29 |
| 1203897600000 | 415.43 |
| 1203984000000 | 420.15 |
| 1204070400000 | 424.52 |
| 1204156800000 | 415.56 |
| 1204243200000 | 402.17 |
| 1204502400000 | 395.32 |
| 1204588800000 | 393.69 |
| 1204675200000 | 391.45 |
| 1204761600000 | 386.4 |
| 1204848000000 | 384.84 |
| 1205107200000 | 379.96 |
| 1205193600000 | 390.95 |
| 1205280000000 | 388.24 |
| 1205366400000 | 385.03 |
| 1205452800000 | 375.91 |
| 1205712000000 | 370.45 |
| 1205798400000 | 389.94 |
| 1205884800000 | 384.21 |
| 1205971200000 | 394.41 |
| 1206057600000 | 396.28 |
| 1206316800000 | 398.5 |
| 1206403200000 | 399.84 |
| 1206489600000 | 395.03 |
| 1206576000000 | 393.34 |
| 1206662400000 | 389.95 |
| 1206921600000 | 394.75 |
| 1207008000000 | 411.01 |
| 1207094400000 | 414.49 |
| 1207180800000 | 417.53 |
| 1207267200000 | 416.37 |
| 1207526400000 | 418.74 |
| 1207612800000 | 413.16 |
| 1207699200000 | 407.97 |
| 1207785600000 | 409.62 |
| 1207872000000 | 404.1 |
| 1208131200000 | 399.04 |
| 1208217600000 | 402.72 |
| 1208304000000 | 410.71 |
| 1208390400000 | 411.96 |
| 1208476800000 | 417.49 |
| 1208736000000 | 413.93 |
| 1208822400000 | 408.58 |
| 1208908800000 | 403.82 |
| 1208995200000 | 414.5 |
| 1209081600000 | 418.2 |
| 1209340800000 | 420.51 |
| 1209427200000 | 420.58 |
| 1209513600000 | 419.95 |
| 1209600000000 | 427.21 |
| 1209686400000 | 432 |
| 1209945600000 | 426.35 |
| 1210032000000 | 428.3 |
| 1210118400000 | 417.22 |
| 1210204800000 | 411.79 |
| 1210291200000 | 406.44 |
| 1210550400000 | 409.68 |
| 1210636800000 | 409.63 |
| 1210723200000 | 411.99 |
| 1210809600000 | 416.99 |
| 1210896000000 | 415.55 |
| 1211155200000 | 415.86 |
| 1211241600000 | 411.17 |
| 1211328000000 | 405.2 |
| 1211414400000 | 408.34 |
| 1211500800000 | 405.99 |
| 1211760000000 | 402.6 |
| 1211846400000 | 404.6 |
| 1211932800000 | 400.84 |
| 1212019200000 | 407.71 |
| 1212105600000 | 407.3 |
| 1212364800000 | 407.82 |
| 1212451200000 | 407.23 |
| 1212537600000 | 407.92 |
| 1212624000000 | 411.79 |
| 1212710400000 | 399.41 |
| 1212969600000 | 396.23 |
| 1213056000000 | 397.88 |
| 1213142400000 | 391.64 |
| 1213228800000 | 391.97 |
| 1213315200000 | 397.38 |
| 1213574400000 | 398.76 |
| 1213660800000 | 392.79 |
| 1213747200000 | 387.54 |
| 1213833600000 | 388.86 |
| 1213920000000 | 380.71 |
| 1214179200000 | 371.73 |
| 1214265600000 | 371.68 |
| 1214352000000 | 374.6 |
| 1214438400000 | 367.14 |
| 1214524800000 | 364.74 |
| 1214784000000 | 357.37 |
| 1214870400000 | 358.09 |
| 1214956800000 | 356.14 |
| 1215043200000 | 356.85 |
| 1215129600000 | 357.41 |
| 1215388800000 | 352.93 |
| 1215475200000 | 362.2 |
| 1215561600000 | 354.85 |
| 1215648000000 | 350.48 |
| 1215734400000 | 344.21 |
| 1215993600000 | 338.47 |
| 1216080000000 | 329.63 |
| 1216166400000 | 342.08 |
| 1216252800000 | 350.18 |
| 1216339200000 | 350.17 |
| 1216598400000 | 349.77 |
| 1216684800000 | 361.05 |
| 1216771200000 | 369.62 |
| 1216857600000 | 357.5 |
| 1216944000000 | 353.15 |
| 1217203200000 | 343.3 |
| 1217289600000 | 352.72 |
| 1217376000000 | 358.59 |
| 1217462400000 | 356.86 |
| 1217548800000 | 353.6 |
| 1217808000000 | 352.33 |
| 1217894400000 | 362.12 |
| 1217980800000 | 360.78 |
| 1218067200000 | 344.97 |
| 1218153600000 | 351.67 |
| 1218412800000 | 352.79 |
| 1218499200000 | 347.5 |
| 1218585600000 | 340.95 |
| 1218672000000 | 345.45 |
| 1218758400000 | 348.57 |
| 1219017600000 | 342.67 |
| 1219104000000 | 334.68 |
| 1219190400000 | 337.08 |
| 1219276800000 | 335.65 |
| 1219363200000 | 340.74 |
| 1219622400000 | 335.07 |
| 1219708800000 | 335.24 |
| 1219795200000 | 340.73 |
| 1219881600000 | 349.74 |
| 1219968000000 | 350.85 |
| 1220227200000 | 348.51 |
| 1220313600000 | 350.5 |
| 1220400000000 | 355.84 |
| 1220486400000 | 346.22 |
| 1220572800000 | 348.45 |
| 1220832000000 | 361.74 |
| 1220918400000 | 345.35 |
| 1221004800000 | 347.72 |
| 1221091200000 | 346.87 |
| 1221177600000 | 338.78 |
| 1221436800000 | 318.77 |
| 1221523200000 | 321.54 |
| 1221609600000 | 303.43 |
| 1221696000000 | 324.1 |
| 1221782400000 | 344.15 |
| 1222041600000 | 331.85 |
| 1222128000000 | 330.39 |
| 1222214400000 | 324.19 |
| 1222300800000 | 330.43 |
| 1222387200000 | 328.91 |
| 1222646400000 | 301.98 |
| 1222732800000 | 317.51 |
| 1222819200000 | 313.12 |
| 1222905600000 | 296.63 |
| 1222992000000 | 293.07 |
| 1223251200000 | 282.68 |
| 1223337600000 | 267.16 |
| 1223424000000 | 251.85 |
| 1223510400000 | 228.02 |
| 1223596800000 | 218.96 |
| 1223856000000 | 241.67 |
| 1223942400000 | 260.51 |
| 1224028800000 | 244.91 |
| 1224115200000 | 234.88 |
| 1224201600000 | 237.42 |
| 1224460800000 | 247.6 |
| 1224547200000 | 243.13 |
| 1224633600000 | 225.38 |
| 1224720000000 | 225.09 |
| 1224806400000 | 221.27 |
| 1225065600000 | 199.37 |
| 1225152000000 | 214.01 |
| 1225238400000 | 222.23 |
| 1225324800000 | 223.69 |
| 1225411200000 | 227.68 |
| 1225670400000 | 235.36 |
| 1225756800000 | 249.34 |
| 1225843200000 | 244.35 |
| 1225929600000 | 229.97 |
| 1226016000000 | 234.68 |
| 1226275200000 | 234.01 |
| 1226361600000 | 225.85 |
| 1226448000000 | 215.77 |
| 1226534400000 | 222.87 |
| 1226620800000 | 218.75 |
| 1226880000000 | 207.37 |
| 1226966400000 | 204.52 |
| 1227052800000 | 186.85 |
| 1227139200000 | 165.75 |
| 1227225600000 | 177.05 |
| 1227484800000 | 189.25 |
| 1227571200000 | 196 |
| 1227657600000 | 204.17 |
| 1227744000000 | 204.93 |
| 1227830400000 | 213.29 |
| 1228089600000 | 192.74 |
| 1228176000000 | 193.77 |
| 1228262400000 | 197.65 |
| 1228348800000 | 194.18 |
| 1228435200000 | 209.72 |
| 1228694400000 | 215.2 |
| 1228780800000 | 210.24 |
| 1228867200000 | 208.4 |
| 1228953600000 | 206.2 |
| 1229040000000 | 207.75 |
| 1229299200000 | 207.58 |
| 1229385600000 | 222.41 |
| 1229472000000 | 224.06 |
| 1229558400000 | 223.01 |
| 1229644800000 | 224.27 |
| 1229904000000 | 218.1 |
| 1229990400000 | 216.79 |
| 1230076800000 | 216.08 |
| 1230163200000 | 217.17 |
| 1230249600000 | 220.04 |
| 1230508800000 | 223.24 |
| 1230595200000 | 229.06 |
| 1230681600000 | 231.53 |
| 1230768000000 | 231.53 |
| 1230854400000 | 234.02 |
| 1231113600000 | 234 |
| 1231200000000 | 237.07 |
| 1231286400000 | 229 |
| 1231372800000 | 230.14 |
| 1231459200000 | 225.68 |
| 1231718400000 | 218.3 |
| 1231804800000 | 216.52 |
| 1231891200000 | 208.55 |
| 1231977600000 | 207.9 |
| 1232064000000 | 211.87 |
| 1232323200000 | 211.93 |
| 1232409600000 | 196.43 |
| 1232496000000 | 204.37 |
| 1232582400000 | 192.6 |
| 1232668800000 | 192.49 |
| 1232928000000 | 191.66 |
| 1233014400000 | 200.92 |
| 1233100800000 | 212.25 |
| 1233187200000 | 201.98 |
| 1233273600000 | 194.54 |
| 1233532800000 | 193.82 |
| 1233619200000 | 194.59 |
| 1233705600000 | 193.55 |
| 1233792000000 | 194.31 |
| 1233878400000 | 197.59 |
| 1234137600000 | 200.27 |
| 1234224000000 | 190.14 |
| 1234310400000 | 192.87 |
| 1234396800000 | 191.32 |
| 1234483200000 | 185.42 |
| 1234742400000 | 186.09 |
| 1234828800000 | 173.32 |
| 1234915200000 | 171.02 |
| 1235001600000 | 165.19 |
| 1235088000000 | 161.7 |
| 1235347200000 | 156.2 |
| 1235433600000 | 163.61 |
| 1235520000000 | 161.11 |
| 1235606400000 | 162.59 |
| 1235692800000 | 155.92 |
| 1235952000000 | 148.27 |
| 1236038400000 | 141.63 |
| 1236124800000 | 144.74 |
| 1236211200000 | 136.27 |
| 1236297600000 | 135.25 |
| 1236556800000 | 130.16 |
| 1236643200000 | 140.81 |
| 1236729600000 | 142.83 |
| 1236816000000 | 149.13 |
| 1236902400000 | 153.51 |
| 1237161600000 | 155.15 |
| 1237248000000 | 163.32 |
| 1237334400000 | 175.12 |
| 1237420800000 | 172.65 |
| 1237507200000 | 167.37 |
| 1237766400000 | 180.94 |
| 1237852800000 | 176.55 |
| 1237939200000 | 177.62 |
| 1238025600000 | 181.12 |
| 1238112000000 | 179.82 |
| 1238371200000 | 168.1 |
| 1238457600000 | 171.72 |
| 1238544000000 | 175.28 |
| 1238630400000 | 182.22 |
| 1238716800000 | 184.84 |
| 1238976000000 | 182.9 |
| 1239062400000 | 179.87 |
| 1239148800000 | 181.98 |
| 1239235200000 | 194.39 |
| 1239321600000 | 195.57 |
| 1239580800000 | 201.4 |
| 1239667200000 | 194.88 |
| 1239753600000 | 200.35 |
| 1239840000000 | 202.07 |
| 1239926400000 | 202.68 |
| 1240185600000 | 190.91 |
| 1240272000000 | 198.83 |
| 1240358400000 | 193.03 |
| 1240444800000 | 195.91 |
| 1240531200000 | 198.43 |
| 1240790400000 | 197.43 |
| 1240876800000 | 195.47 |
| 1240963200000 | 202.14 |
| 1241049600000 | 202.62 |
| 1241136000000 | 199.1 |
| 1241395200000 | 206.09 |
| 1241481600000 | 205.33 |
| 1241568000000 | 213.85 |
| 1241654400000 | 215.29 |
| 1241740800000 | 226.24 |
| 1242000000000 | 217.93 |
| 1242086400000 | 215.17 |
| 1242172800000 | 209.15 |
| 1242259200000 | 212.36 |
| 1242345600000 | 211.6 |
| 1242604800000 | 216.53 |
| 1242691200000 | 217.78 |
| 1242777600000 | 214.95 |
| 1242864000000 | 213.73 |
| 1242950400000 | 214.18 |
| 1243209600000 | 215.09 |
| 1243296000000 | 219.43 |
| 1243382400000 | 213.47 |
| 1243468800000 | 216.28 |
| 1243555200000 | 220 |
| 1243814400000 | 223.95 |
| 1243900800000 | 226.35 |
| 1243987200000 | 220.77 |
| 1244073600000 | 223.86 |
| 1244160000000 | 223.06 |
| 1244419200000 | 223.38 |
| 1244505600000 | 223.31 |
| 1244592000000 | 223.29 |
| 1244678400000 | 224.61 |
| 1244764800000 | 221.15 |
| 1245024000000 | 215.38 |
| 1245110400000 | 211.95 |
| 1245196800000 | 208.78 |
| 1245283200000 | 211.88 |
| 1245369600000 | 215.2 |
| 1245628800000 | 205.82 |
| 1245715200000 | 205.18 |
| 1245801600000 | 208.83 |
| 1245888000000 | 210.52 |
| 1245974400000 | 211.44 |
| 1246233600000 | 211.98 |
| 1246320000000 | 210.65 |
| 1246406400000 | 211.39 |
| 1246492800000 | 204.63 |
| 1246579200000 | 204.35 |
| 1246838400000 | 205.02 |
| 1246924800000 | 200.47 |
| 1247011200000 | 197.74 |
| 1247097600000 | 199.1 |
| 1247184000000 | 197.99 |
| 1247443200000 | 205.43 |
| 1247529600000 | 206.59 |
| 1247616000000 | 213.01 |
| 1247702400000 | 213.69 |
| 1247788800000 | 213.5 |
| 1248048000000 | 216.19 |
| 1248134400000 | 218.75 |
| 1248220800000 | 219.81 |
| 1248307200000 | 226.03 |
| 1248393600000 | 229.77 |
| 1248652800000 | 234.22 |
| 1248739200000 | 232.78 |
| 1248825600000 | 229.82 |
| 1248912000000 | 234.08 |
| 1248998400000 | 236.94 |
| 1249257600000 | 243.11 |
| 1249344000000 | 246.58 |
| 1249430400000 | 248.14 |
| 1249516800000 | 240.65 |
| 1249603200000 | 244.08 |
| 1249862400000 | 242.87 |
| 1249948800000 | 239.15 |
| 1250035200000 | 243.7 |
| 1250121600000 | 246.57 |
| 1250208000000 | 244.48 |
| 1250467200000 | 236.39 |
| 1250553600000 | 239.01 |
| 1250640000000 | 239.79 |
| 1250726400000 | 243.55 |
| 1250812800000 | 248.64 |
| 1251072000000 | 249.68 |
| 1251158400000 | 252.93 |
| 1251244800000 | 251.84 |
| 1251331200000 | 253.16 |
| 1251417600000 | 255.93 |
| 1251676800000 | 254.62 |
| 1251763200000 | 245.91 |
| 1251849600000 | 243.27 |
| 1251936000000 | 246 |
| 1252022400000 | 247.43 |
| 1252281600000 | 248.3 |
| 1252368000000 | 249.72 |
| 1252454400000 | 249.62 |
| 1252540800000 | 251.71 |
| 1252627200000 | 252.61 |
| 1252886400000 | 255.16 |
| 1252972800000 | 253.88 |
| 1253059200000 | 260.49 |
| 1253145600000 | 259.47 |
| 1253232000000 | 258.06 |
| 1253491200000 | 256.27 |
| 1253577600000 | 258.64 |
| 1253664000000 | 255.81 |
| 1253750400000 | 253.25 |
| 1253836800000 | 251.54 |
| 1254096000000 | 259.84 |
| 1254182400000 | 259.11 |
| 1254268800000 | 259.23 |
| 1254355200000 | 252.67 |
| 1254441600000 | 250.2 |
| 1254700800000 | 253.48 |
| 1254787200000 | 258.92 |
| 1254873600000 | 260.49 |
| 1254960000000 | 261.89 |
| 1255046400000 | 262.6 |
| 1255305600000 | 263.17 |
| 1255392000000 | 259.26 |
| 1255478400000 | 264.41 |
| 1255564800000 | 263.84 |
| 1255651200000 | 258.9 |
| 1255910400000 | 262 |
| 1255996800000 | 259.12 |
| 1256083200000 | 255.91 |
| 1256169600000 | 261.7 |
| 1256256000000 | 256.01 |
| 1256515200000 | 250.92 |
| 1256601600000 | 246.68 |
| 1256688000000 | 241.46 |
| 1256774400000 | 250.14 |
| 1256860800000 | 243.22 |
| 1257120000000 | 242.42 |
| 1257206400000 | 243.65 |
| 1257292800000 | 242.9 |
| 1257379200000 | 243.22 |
| 1257465600000 | 244.86 |
| 1257724800000 | 253.8 |
| 1257811200000 | 252.8 |
| 1257897600000 | 255.41 |
| 1257984000000 | 250.93 |
| 1258070400000 | 251.18 |
| 1258329600000 | 253.94 |
| 1258416000000 | 253.29 |
| 1258502400000 | 254.14 |
| 1258588800000 | 248.67 |
| 1258675200000 | 247.96 |
| 1258934400000 | 250.71 |
| 1259020800000 | 249.94 |
| 1259107200000 | 251.25 |
| 1259193600000 | 249.82 |
| 1259280000000 | 244.25 |
| 1259539200000 | 249.11 |
| 1259625600000 | 251.51 |
| 1259712000000 | 252.33 |
| 1259798400000 | 247.42 |
| 1259884800000 | 248.3 |
| 1260144000000 | 247.92 |
| 1260230400000 | 246 |
| 1260316800000 | 246.05 |
| 1260403200000 | 247.56 |
| 1260489600000 | 248.73 |
| 1260748800000 | 251.19 |
| 1260835200000 | 249.38 |
| 1260921600000 | 251.11 |
| 1261008000000 | 247.76 |
| 1261094400000 | 248.85 |
| 1261353600000 | 250.23 |
| 1261440000000 | 252.06 |
| 1261526400000 | 253.37 |
| 1261612800000 | 254.72 |
| 1261699200000 | 254.67 |
| 1261958400000 | 255.02 |
| 1262044800000 | 255.34 |
| 1262131200000 | 254.11 |
| 1262217600000 | 253.28 |
| 1262304000000 | 253.28 |
| 1262563200000 | 257.49 |
| 1262649600000 | 260.29 |
| 1262736000000 | 261.46 |
| 1262822400000 | 262.71 |
| 1262908800000 | 262.62 |
| 1263168000000 | 264.08 |
| 1263254400000 | 263.26 |
| 1263340800000 | 264.1 |
| 1263427200000 | 265.77 |
| 1263513600000 | 262.83 |
| 1263772800000 | 262.79 |
| 1263859200000 | 263.96 |
| 1263945600000 | 261.34 |
| 1264032000000 | 258.2 |
| 1264118400000 | 253.48 |
| 1264377600000 | 254.37 |
| 1264464000000 | 252.96 |
| 1264550400000 | 255.17 |
| 1264636800000 | 252.61 |
| 1264723200000 | 250.59 |
| 1264982400000 | 252.43 |
| 1265068800000 | 256.24 |
| 1265155200000 | 254.2 |
| 1265241600000 | 247.86 |
| 1265328000000 | 247.21 |
| 1265587200000 | 243.99 |
| 1265673600000 | 246.44 |
| 1265760000000 | 247.71 |
| 1265846400000 | 248.83 |
| 1265932800000 | 249.36 |
| 1266192000000 | 249.63 |
| 1266278400000 | 253.73 |
| 1266364800000 | 256.01 |
| 1266451200000 | 257.91 |
| 1266537600000 | 257.48 |
| 1266796800000 | 260.03 |
| 1266883200000 | 257.05 |
| 1266969600000 | 259.26 |
| 1267056000000 | 258.64 |
| 1267142400000 | 258 |
| 1267401600000 | 260.57 |
| 1267488000000 | 261.44 |
| 1267574400000 | 261.44 |
| 1267660800000 | 263.51 |
| 1267747200000 | 266.3 |
| 1268006400000 | 268.14 |
| 1268092800000 | 268.55 |
| 1268179200000 | 270.08 |
| 1268265600000 | 271.06 |
| 1268352000000 | 271.1 |
| 1268611200000 | 271.34 |
| 1268697600000 | 273.99 |
| 1268784000000 | 276.63 |
| 1268870400000 | 275.82 |
| 1268956800000 | 274.53 |
| 1269216000000 | 274.4 |
| 1269302400000 | 275.64 |
| 1269388800000 | 274.68 |
| 1269475200000 | 275.3 |
| 1269561600000 | 276.73 |
| 1269820800000 | 279.04 |
| 1269907200000 | 277.85 |
| 1269993600000 | 278.86 |
| 1270080000000 | 280.95 |
| 1270166400000 | 281.45 |
| 1270425600000 | 283.02 |
| 1270512000000 | 283.56 |
| 1270598400000 | 283.28 |
| 1270684800000 | 282.91 |
| 1270771200000 | 283.45 |
| 1271030400000 | 284.16 |
| 1271116800000 | 283.74 |
| 1271203200000 | 288.16 |
| 1271289600000 | 287.44 |
| 1271376000000 | 282.63 |
| 1271635200000 | 283.47 |
| 1271721600000 | 286.54 |
| 1271808000000 | 285.6 |
| 1271894400000 | 285.19 |
| 1271980800000 | 286.73 |
| 1272240000000 | 285.98 |
| 1272326400000 | 277.42 |
| 1272412800000 | 276 |
| 1272499200000 | 279.95 |
| 1272585600000 | 276.43 |
| 1272844800000 | 277.78 |
| 1272931200000 | 271.38 |
| 1273017600000 | 270.16 |
| 1273104000000 | 263.94 |
| 1273190400000 | 259.35 |
| 1273449600000 | 271.06 |
| 1273536000000 | 269.68 |
| 1273622400000 | 273.15 |
| 1273708800000 | 271.18 |
| 1273795200000 | 265.57 |
| 1274054400000 | 264.7 |
| 1274140800000 | 260.82 |
| 1274227200000 | 258.61 |
| 1274313600000 | 248.84 |
| 1274400000000 | 251.25 |
| 1274659200000 | 247.21 |
| 1274745600000 | 246.03 |
| 1274832000000 | 245.83 |
| 1274918400000 | 256.25 |
| 1275004800000 | 253.91 |
| 1275264000000 | 254.39 |
| 1275350400000 | 251.08 |
| 1275436800000 | 254.99 |
| 1275523200000 | 256.04 |
| 1275609600000 | 247.25 |
| 1275868800000 | 242.77 |
| 1275955200000 | 246.56 |
| 1276041600000 | 245.26 |
| 1276128000000 | 252.52 |
| 1276214400000 | 253.27 |
| 1276473600000 | 254.19 |
| 1276560000000 | 259.06 |
| 1276646400000 | 259.19 |
| 1276732800000 | 259.93 |
| 1276819200000 | 260.65 |
| 1277078400000 | 260.79 |
| 1277164800000 | 258.68 |
| 1277251200000 | 255.47 |
| 1277337600000 | 252.85 |
| 1277424000000 | 256.49 |
| 1277683200000 | 255.62 |
| 1277769600000 | 247.59 |
| 1277856000000 | 245.7 |
| 1277942400000 | 244.65 |
| 1278028800000 | 243.5 |
| 1278288000000 | 242.98 |
| 1278374400000 | 245.23 |
| 1278460800000 | 250.84 |
| 1278547200000 | 253.55 |
| 1278633600000 | 256.81 |
| 1278892800000 | 254.65 |
| 1278979200000 | 258.17 |
| 1279065600000 | 256.7 |
| 1279152000000 | 255.7 |
| 1279238400000 | 248.89 |
| 1279497600000 | 248.13 |
| 1279584000000 | 250.25 |
| 1279670400000 | 246.89 |
| 1279756800000 | 252.34 |
| 1279843200000 | 254.46 |
| 1280102400000 | 255.29 |
| 1280188800000 | 255.32 |
| 1280275200000 | 254.49 |
| 1280361600000 | 256.88 |
| 1280448000000 | 257.24 |
| 1280707200000 | 260.91 |
| 1280793600000 | 259.01 |
| 1280880000000 | 259.55 |
| 1280966400000 | 258.48 |
| 1281052800000 | 257.72 |
| 1281312000000 | 259.81 |
| 1281398400000 | 257.62 |
| 1281484800000 | 249.85 |
| 1281571200000 | 246.76 |
| 1281657600000 | 246.7 |
| 1281916800000 | 246.34 |
| 1282003200000 | 249 |
| 1282089600000 | 249.68 |
| 1282176000000 | 246.2 |
| 1282262400000 | 244.34 |
| 1282521600000 | 243.96 |
| 1282608000000 | 240.71 |
| 1282694400000 | 240.44 |
| 1282780800000 | 239.52 |
| 1282867200000 | 245.14 |
| 1283126400000 | 243.19 |
| 1283212800000 | 243.07 |
| 1283299200000 | 251.09 |
| 1283385600000 | 253.12 |
| 1283472000000 | 257.62 |
| 1283731200000 | 259.39 |
| 1283817600000 | 255.38 |
| 1283904000000 | 256.27 |
| 1283990400000 | 258.8399 |
| 1284076800000 | 259.37 |
| 1284336000000 | 263.3399 |
| 1284422400000 | 263.25 |
| 1284508800000 | 263.22 |
| 1284595200000 | 262.07 |
| 1284681600000 | 261.99 |
| 1284940800000 | 265.94 |
| 1285027200000 | 265.63 |
| 1285113600000 | 261.66 |
| 1285200000000 | 257.8399 |
| 1285286400000 | 262.41 |
| 1285545600000 | 261.85 |
| 1285632000000 | 263.36 |
| 1285718400000 | 262.27 |
| 1285804800000 | 261.16 |
| 1285891200000 | 261 |
| 1286150400000 | 259.62 |
| 1286236800000 | 265.36 |
| 1286323200000 | 266.55 |
| 1286409600000 | 265.99 |
| 1286496000000 | 266.18 |
| 1286755200000 | 265.85 |
| 1286841600000 | 267.12 |
| 1286928000000 | 268.85 |
| 1287014400000 | 269.92 |
| 1287100800000 | 267.93 |
| 1287360000000 | 270.7799 |
| 1287446400000 | 266.46 |
| 1287532800000 | 269.41 |
| 1287619200000 | 269.47 |
| 1287705600000 | 269.1 |
| 1287964800000 | 270.37 |
| 1288051200000 | 269.8 |
| 1288137600000 | 267.92 |
| 1288224000000 | 267.29 |
| 1288310400000 | 266.5299 |
| 1288569600000 | 267.07 |
| 1288656000000 | 267.63 |
| 1288742400000 | 269.3399 |
| 1288828800000 | 277.64 |
| 1288915200000 | 279.4 |
| 1289174400000 | 277.57 |
| 1289260800000 | 274.77 |
| 1289347200000 | 275.42 |
| 1289433600000 | 273.93 |
| 1289520000000 | 270.92 |
| 1289779200000 | 271.74 |
| 1289865600000 | 267.63 |
| 1289952000000 | 267.99 |
| 1290038400000 | 272.43 |
| 1290124800000 | 272.06 |
| 1290384000000 | 269.31 |
| 1290470400000 | 265.3 |
| 1290556800000 | 268.0899 |
| 1290643200000 | 268.22 |
| 1290729600000 | 264.76 |
| 1290988800000 | 265.06 |
| 1291075200000 | 263.47 |
| 1291161600000 | 267.93 |
| 1291248000000 | 272.75 |
| 1291334400000 | 273.7799 |
| 1291593600000 | 273.88 |
| 1291680000000 | 273.66 |
| 1291766400000 | 276.14 |
| 1291852800000 | 279.43 |
| 1291939200000 | 282.0899 |
| 1292198400000 | 283.1 |
| 1292284800000 | 283.0299 |
| 1292371200000 | 281.3 |
| 1292457600000 | 282.27 |
| 1292544000000 | 283.16 |
| 1292803200000 | 283.29 |
| 1292889600000 | 286.42 |
| 1292976000000 | 288.1 |
| 1293062400000 | 287.25 |
| 1293148800000 | 287.0299 |
| 1293408000000 | 287.8 |
| 1293494400000 | 288.56 |
| 1293580800000 | 288.15 |
| 1293667200000 | 286.95 |
| 1293753600000 | 287.97 |
| 1294012800000 | 290.5 |
| 1294099200000 | 289.64 |
| 1294185600000 | 290.0299 |
| 1294272000000 | 289.22 |
| 1294358400000 | 288.76 |
| 1294617600000 | 287.04 |
| 1294704000000 | 287.41 |
| 1294790400000 | 290.51 |
| 1294876800000 | 289.9 |
| 1294963200000 | 291.02 |
| 1295222400000 | 291.06 |
| 1295308800000 | 291.0899 |
| 1295395200000 | 288.7799 |
| 1295481600000 | 286.92 |
| 1295568000000 | 286.7 |
| 1295827200000 | 289.44 |
| 1295913600000 | 291.42 |
| 1296000000000 | 291.88 |
| 1296086400000 | 293.5299 |
| 1296172800000 | 287.72 |
| 1296432000000 | 288.18 |
| 1296518400000 | 293.42 |
| 1296604800000 | 291.79 |
| 1296691200000 | 293.41 |
| 1296777600000 | 296.55 |
| 1297036800000 | 299.7 |
| 1297123200000 | 301.87 |
| 1297209600000 | 299.94 |
| 1297296000000 | 299.25 |
| 1297382400000 | 300.89 |
| 1297641600000 | 301.27 |
| 1297728000000 | 302.33 |
| 1297814400000 | 305.8399 |
| 1297900800000 | 308.55 |
| 1297987200000 | 309.87 |
| 1298246400000 | 309.62 |
| 1298332800000 | 302.2799 |
| 1298419200000 | 299.51 |
| 1298505600000 | 299.54 |
| 1298592000000 | 303.27 |
| 1298851200000 | 306.36 |
| 1298937600000 | 302.94 |
| 1299024000000 | 298.41 |
| 1299110400000 | 302.98 |
| 1299196800000 | 302.67 |
| 1299456000000 | 299.38 |
| 1299542400000 | 301.58 |
| 1299628800000 | 301.23 |
| 1299715200000 | 295.5299 |
| 1299801600000 | 296.27 |
| 1300060800000 | 287.75 |
| 1300147200000 | 282.0299 |
| 1300233600000 | 280.97 |
| 1300320000000 | 283.48 |
| 1300406400000 | 285.3 |
| 1300665600000 | 290.1 |
| 1300752000000 | 291.0899 |
| 1300838400000 | 290.94 |
| 1300924800000 | 292.07 |
| 1301011200000 | 292.62 |
| 1301270400000 | 291.33 |
| 1301356800000 | 291.58 |
| 1301443200000 | 293.68 |
| 1301529600000 | 293.98 |
| 1301616000000 | 295.01 |
| 1301875200000 | 296.5899 |
| 1301961600000 | 294.61 |
| 1302048000000 | 296.5 |
| 1302134400000 | 295.69 |
| 1302220800000 | 294.74 |
| 1302480000000 | 295.63 |
| 1302566400000 | 292.8399 |
| 1302652800000 | 292.06 |
| 1302739200000 | 291.76 |
| 1302825600000 | 292.08 |
| 1303084800000 | 289.06 |
| 1303171200000 | 289.42 |
| 1303257600000 | 293.18 |
| 1303344000000 | 296.49 |
| 1303776000000 | 297.33 |
| 1303862400000 | 298.38 |
| 1303948800000 | 303.26 |
| 1304035200000 | 303.37 |
| 1304294400000 | 303.36 |
| 1304380800000 | 302.02 |
| 1304467200000 | 300.0299 |
| 1304553600000 | 296.69 |
| 1304640000000 | 298.52 |
| 1304899200000 | 298.67 |
| 1304985600000 | 300.5899 |
| 1305072000000 | 298.6 |
| 1305158400000 | 298.57 |
| 1305244800000 | 295.04 |
| 1305504000000 | 293.79 |
| 1305590400000 | 293.61 |
| 1305676800000 | 294.88 |
| 1305763200000 | 296.43 |
| 1305849600000 | 293.64 |
| 1306108800000 | 289.16 |
| 1306195200000 | 287.81 |
| 1306281600000 | 288.21 |
| 1306368000000 | 289.73 |
| 1306454400000 | 290.69 |
| 1306713600000 | 290.83 |
| 1306800000000 | 293.41 |
| 1306886400000 | 287.86 |
| 1306972800000 | 287.52 |
| 1307059200000 | 285.66 |
| 1307318400000 | 282.66 |
| 1307404800000 | 282.68 |
| 1307491200000 | 280.47 |
| 1307577600000 | 281.92 |
| 1307664000000 | 278.99 |
| 1307923200000 | 279.44 |
| 1308009600000 | 282.5899 |
| 1308096000000 | 276.17 |
| 1308182400000 | 275.16 |
| 1308268800000 | 276.21 |
| 1308528000000 | 277.32 |
| 1308614400000 | 281.08 |
| 1308700800000 | 280.35 |
| 1308787200000 | 277.95 |
| 1308873600000 | 277.24 |
| 1309132800000 | 277.8399 |
| 1309219200000 | 280.68 |
| 1309305600000 | 285.47 |
| 1309392000000 | 287.8399 |
| 1309478400000 | 290.41 |
| 1309737600000 | 291.71 |
| 1309824000000 | 290.18 |
| 1309910400000 | 289.8399 |
| 1309996800000 | 292.69 |
| 1310083200000 | 290.86 |
| 1310342400000 | 284.2 |
| 1310428800000 | 282.81 |
| 1310515200000 | 284.4 |
| 1310601600000 | 281.76 |
| 1310688000000 | 280.2799 |
| 1310947200000 | 276.19 |
| 1311033600000 | 278.72 |
| 1311120000000 | 280.38 |
| 1311206400000 | 284.08 |
| 1311292800000 | 285.1 |
| 1311552000000 | 282.42 |
| 1311638400000 | 283.31 |
| 1311724800000 | 279.14 |
| 1311811200000 | 278.48 |
| 1311897600000 | 278.05 |
| 1312156800000 | 278.55 |
| 1312243200000 | 273.07 |
| 1312329600000 | 272.62 |
| 1312416000000 | 262.65 |
| 1312502400000 | 257.22 |
| 1312761600000 | 240.96 |
| 1312848000000 | 252.16 |
| 1312934400000 | 240.82 |
| 1313020800000 | 250.3 |
| 1313107200000 | 249.38 |
| 1313366400000 | 255.7 |
| 1313452800000 | 253.5 |
| 1313539200000 | 255.66 |
| 1313625600000 | 245.26 |
| 1313712000000 | 240.45 |
| 1313971200000 | 239.28 |
| 1314057600000 | 244.54 |
| 1314144000000 | 247.5 |
| 1314230400000 | 243.64 |
| 1314316800000 | 244.7 |
| 1314576000000 | 253.84 |
| 1314662400000 | 253.62 |
| 1314748800000 | 256.55 |
| 1314835200000 | 253.38 |
| 1314921600000 | 245.8 |
| 1315180800000 | 243.59 |
| 1315267200000 | 238.9 |
| 1315353600000 | 247.82 |
| 1315440000000 | 244.24 |
| 1315526400000 | 238.33 |
| 1315785600000 | 237.57 |
| 1315872000000 | 238.73 |
| 1315958400000 | 238.9 |
| 1316044800000 | 244.86 |
| 1316131200000 | 246.4 |
| 1316390400000 | 241.59 |
| 1316476800000 | 240.42 |
| 1316563200000 | 231.7 |
| 1316649600000 | 223.93 |
| 1316736000000 | 224.21 |
| 1316995200000 | 230.64 |
| 1317081600000 | 235.03 |
| 1317168000000 | 231.46 |
| 1317254400000 | 237.32 |
| 1317340800000 | 233.13 |
| 1317600000000 | 224.79 |
| 1317686400000 | 227.69 |
| 1317772800000 | 232.92 |
| 1317859200000 | 238.5 |
| 1317945600000 | 234.52 |
| 1318204800000 | 241.19 |
| 1318291200000 | 242.58 |
| 1318377600000 | 247.13 |
| 1318464000000 | 245.13 |
| 1318550400000 | 247.57 |
| 1318809600000 | 242.14 |
| 1318896000000 | 247.33 |
| 1318982400000 | 247.41 |
| 1319068800000 | 249.8 |
| 1319155200000 | 255.62 |
| 1319414400000 | 260.15 |
| 1319500800000 | 254.08 |
| 1319587200000 | 258.2799 |
| 1319673600000 | 270.75 |
| 1319760000000 | 270.5 |
| 1320019200000 | 261.9 |
| 1320105600000 | 252.13 |
| 1320192000000 | 256.05 |
| 1320278400000 | 257.71 |
| 1320364800000 | 257.25 |
| 1320624000000 | 257.72 |
| 1320710400000 | 259.93 |
| 1320796800000 | 252.89 |
| 1320883200000 | 251.64 |
| 1320969600000 | 255.98 |
| 1321228800000 | 254.04 |
| 1321315200000 | 253.48 |
| 1321401600000 | 249.65 |
| 1321488000000 | 246.29 |
| 1321574400000 | 245.71 |
| 1321833600000 | 240.52 |
| 1321920000000 | 239.21 |
| 1322006400000 | 233.39 |
| 1322092800000 | 233.11 |
| 1322179200000 | 233.52 |
| 1322438400000 | 239.75 |
| 1322524800000 | 240.14 |
| 1322611200000 | 249.97 |
| 1322697600000 | 249.88 |
| 1322784000000 | 250.93 |
| 1323043200000 | 254.5 |
| 1323129600000 | 253.65 |
| 1323216000000 | 255.73 |
| 1323302400000 | 249.04 |
| 1323388800000 | 250.11 |
| 1323648000000 | 247.69 |
| 1323734400000 | 244.63 |
| 1323820800000 | 243.55 |
| 1323907200000 | 242.4 |
| 1323993600000 | 242.91 |
| 1324252800000 | 238.58 |
| 1324339200000 | 244.29 |
| 1324425600000 | 246.3 |
| 1324512000000 | 248.61 |
| 1324598400000 | 250.39 |
| 1324944000000 | 250.14 |
| 1325030400000 | 246.99 |
| 1325116800000 | 249.25 |
| 1325203200000 | 249.47 |
| 1325462400000 | 249.47 |
| 1325548800000 | 253.65 |
| 1325635200000 | 253.23 |
| 1325721600000 | 253.31 |
| 1325808000000 | 251.71 |
| 1326067200000 | 251.63 |
| 1326153600000 | 255.62 |
| 1326240000000 | 256.85 |
| 1326326400000 | 256.91 |
| 1326412800000 | 255.05 |
| 1326672000000 | 254.8 |
| 1326758400000 | 255.84 |
| 1326844800000 | 258.64 |
| 1326931200000 | 261.73 |
| 1327017600000 | 265.15 |
| 1327276800000 | 266.11 |
| 1327363200000 | 264.32 |
| 1327449600000 | 265.17 |
| 1327536000000 | 263.38 |
| 1327622400000 | 262.73 |
| 1327881600000 | 261.95 |
| 1327968000000 | 262.42 |
| 1328054400000 | 266.72 |
| 1328140800000 | 267.88 |
| 1328227200000 | 271.57 |
| 1328486400000 | 271.11 |
| 1328572800000 | 271.92 |
| 1328659200000 | 273.27 |
| 1328745600000 | 272.96 |
| 1328832000000 | 269.75 |
| 1329091200000 | 272.41 |
| 1329177600000 | 270.2799 |
| 1329264000000 | 271.3399 |
| 1329350400000 | 273.31 |
| 1329436800000 | 274.4 |
| 1329696000000 | 275.6 |
| 1329782400000 | 275.82 |
| 1329868800000 | 273.08 |
| 1329955200000 | 274.88 |
| 1330041600000 | 275.0899 |
| 1330300800000 | 275.44 |
| 1330387200000 | 276 |
| 1330473600000 | 275.87 |
| 1330560000000 | 277.14 |
| 1330646400000 | 275.73 |
| 1330905600000 | 276.24 |
| 1330992000000 | 269.52 |
| 1331078400000 | 269.85 |
| 1331164800000 | 272.21 |
| 1331251200000 | 274.79 |
| 1331510400000 | 273.8399 |
| 1331596800000 | 279.19 |
| 1331683200000 | 280.55 |
| 1331769600000 | 284.3 |
| 1331856000000 | 283.94 |
| 1332115200000 | 284.86 |
| 1332201600000 | 284.15 |
| 1332288000000 | 282.55 |
| 1332374400000 | 280.75 |
| 1332460800000 | 281.92 |
| 1332720000000 | 284.71 |
| 1332806400000 | 284.81 |
| 1332892800000 | 284.72 |
| 1332979200000 | 282.77 |
| 1333065600000 | 283.58 |
| 1333324800000 | 286.32 |
| 1333411200000 | 284.44 |
| 1333497600000 | 281.69 |
| 1333584000000 | 281.0899 |
| 1334016000000 | 272.79 |
| 1334102400000 | 273.67 |
| 1334188800000 | 278.46 |
| 1334275200000 | 275.05 |
| 1334534400000 | 275.43 |
| 1334620800000 | 278.8399 |
| 1334707200000 | 278 |
| 1334793600000 | 278.6 |
| 1334880000000 | 277.57 |
| 1335139200000 | 275.97 |
| 1335225600000 | 277.6 |
| 1335312000000 | 280.94 |
| 1335398400000 | 283.31 |
| 1335484800000 | 283.25 |
| 1335744000000 | 282.86 |
| 1335830400000 | 283.23 |
| 1335916800000 | 282.8399 |
| 1336003200000 | 280.32 |
| 1336089600000 | 276.0299 |
| 1336348800000 | 274.47 |
| 1336435200000 | 273.2799 |
| 1336521600000 | 270.49 |
| 1336608000000 | 272.3399 |
| 1336694400000 | 271.92 |
| 1336953600000 | 269.0299 |
| 1337040000000 | 266.76 |
| 1337126400000 | 262.81 |
| 1337212800000 | 258.97 |
| 1337299200000 | 255.08 |
| 1337558400000 | 257.5 |
| 1337644800000 | 258.43 |
| 1337731200000 | 257.35 |
| 1337817600000 | 258.01 |
| 1337904000000 | 256.6 |
| 1338163200000 | 256.94 |
| 1338249600000 | 259.5 |
| 1338336000000 | 254.31 |
| 1338422400000 | 255.1 |
| 1338508800000 | 249.38 |
| 1338768000000 | 247.76 |
| 1338854400000 | 250.97 |
| 1338940800000 | 257.79 |
| 1339027200000 | 259.07 |
| 1339113600000 | 258.25 |
| 1339372800000 | 256.27 |
| 1339459200000 | 258.5299 |
| 1339545600000 | 257.08 |
| 1339632000000 | 259.0899 |
| 1339718400000 | 261.8 |
| 1339977600000 | 262.0899 |
| 1340064000000 | 265.08 |
| 1340150400000 | 265.86 |
| 1340236800000 | 260.63 |
| 1340323200000 | 261.19 |
| 1340582400000 | 256.7799 |
| 1340668800000 | 257.93 |
| 1340755200000 | 260.65 |
| 1340841600000 | 261.76 |
| 1340928000000 | 268.35 |
| 1341187200000 | 269.24 |
| 1341273600000 | 272.31 |
| 1341360000000 | 272.1 |
| 1341446400000 | 269.86 |
| 1341532800000 | 267.74 |
| 1341792000000 | 266.14 |
| 1341878400000 | 264.38 |
| 1341964800000 | 265.61 |
| 1342051200000 | 262.31 |
| 1342137600000 | 265.89 |
| 1342396800000 | 264.63 |
| 1342483200000 | 267.25 |
| 1342569600000 | 268.0299 |
| 1342656000000 | 269.08 |
| 1342742400000 | 264.55 |
| 1343001600000 | 260.24 |
| 1343088000000 | 258.37 |
| 1343174400000 | 257.7 |
| 1343260800000 | 260.74 |
| 1343347200000 | 266.26 |
| 1343606400000 | 267.98 |
| 1343692800000 | 267.46 |
| 1343779200000 | 266.02 |
| 1343865600000 | 266.11 |
| 1343952000000 | 269.95 |
| 1344211200000 | 271.0299 |
| 1344297600000 | 273.47 |
| 1344384000000 | 273.68 |
| 1344470400000 | 274.23 |
| 1344556800000 | 275.02 |
| 1344816000000 | 275.37 |
| 1344902400000 | 275.57 |
| 1344988800000 | 275.92 |
| 1345075200000 | 278.48 |
| 1345161600000 | 279.29 |
| 1345420800000 | 279.65 |
| 1345507200000 | 279.57 |
| 1345593600000 | 278.57 |
| 1345680000000 | 277.88 |
| 1345766400000 | 278.26 |
| 1346025600000 | 277.7799 |
| 1346112000000 | 276.9 |
| 1346198400000 | 277.07 |
| 1346284800000 | 275.32 |
| 1346371200000 | 276.04 |
| 1346630400000 | 275.88 |
| 1346716800000 | 275.88 |
| 1346803200000 | 275.6 |
| 1346889600000 | 279.81 |
| 1346976000000 | 283.68 |
| 1347235200000 | 282.74 |
| 1347321600000 | 283.87 |
| 1347408000000 | 285.15 |
| 1347494400000 | 289.94 |
| 1347580800000 | 294.74 |
| 1347840000000 | 292.7 |
| 1347926400000 | 291.2 |
| 1348012800000 | 291.44 |
| 1348099200000 | 289.39 |
| 1348185600000 | 289.27 |
| 1348444800000 | 289.1 |
| 1348531200000 | 286.63 |
| 1348617600000 | 283.88 |
| 1348704000000 | 286.64 |
| 1348790400000 | 285.61 |
| 1349049600000 | 287.16 |
| 1349136000000 | 287.74 |
| 1349222400000 | 288.47 |
| 1349308800000 | 292.24 |
| 1349395200000 | 294.05 |
| 1349654400000 | 294.23 |
| 1349740800000 | 291.9 |
| 1349827200000 | 290.25 |
| 1349913600000 | 291.25 |
| 1350000000000 | 290.11 |
| 1350259200000 | 292.18 |
| 1350345600000 | 295.76 |
| 1350432000000 | 299.51 |
| 1350518400000 | 302.63 |
| 1350604800000 | 298.6 |
| 1350864000000 | 298.26 |
| 1350950400000 | 293.98 |
| 1351036800000 | 294.06 |
| 1351123200000 | 295.3399 |
| 1351209600000 | 293.19 |
| 1351468800000 | 291.87 |
| 1351555200000 | 291.65 |
| 1351641600000 | 292.65 |
| 1351728000000 | 293.86 |
| 1351814400000 | 291.07 |
| 1352073600000 | 290.81 |
| 1352160000000 | 293.12 |
| 1352246400000 | 287.67 |
| 1352332800000 | 284.58 |
| 1352419200000 | 285.86 |
| 1352678400000 | 284.63 |
| 1352764800000 | 282.77 |
| 1352851200000 | 280.24 |
| 1352937600000 | 281.6 |
| 1353024000000 | 283.85 |
| 1353283200000 | 287.46 |
| 1353369600000 | 288.21 |
| 1353456000000 | 289.58 |
| 1353542400000 | 290.23 |
| 1353628800000 | 292.79 |
| 1353888000000 | 291.64 |
| 1353974400000 | 290.45 |
| 1354060800000 | 291.29 |
| 1354147200000 | 292.62 |
| 1354233600000 | 292.29 |
| 1354492800000 | 291.64 |
| 1354579200000 | 291.69 |
| 1354665600000 | 294.04 |
| 1354752000000 | 293.87 |
| 1354838400000 | 294.95 |
| 1355097600000 | 294.42 |
| 1355184000000 | 295.98 |
| 1355270400000 | 297.39 |
| 1355356800000 | 295.5 |
| 1355443200000 | 294.41 |
| 1355702400000 | 297.48 |
| 1355788800000 | 300.02 |
| 1355875200000 | 300.8399 |
| 1355961600000 | 302.8399 |
| 1356048000000 | 299.38 |
| 1356307200000 | 299.17 |
| 1356566400000 | 298.2799 |
| 1356652800000 | 296.48 |
| 1356912000000 | 299.21 |
| 1357084800000 | 307.14 |
| 1357171200000 | 308.15 |
| 1357257600000 | 310.61 |
| 1357516800000 | 309.01 |
| 1357603200000 | 307.94 |
| 1357689600000 | 308.71 |
| 1357776000000 | 312.72 |
| 1357862400000 | 312.68 |
| 1358121600000 | 313.0299 |
| 1358208000000 | 313.39 |
| 1358294400000 | 311.97 |
| 1358380800000 | 312.6 |
| 1358467200000 | 314.07 |
| 1358726400000 | 313.9 |
| 1358812800000 | 318.15 |
| 1358899200000 | 317.5 |
| 1358985600000 | 318.23 |
| 1359072000000 | 319.02 |
| 1359331200000 | 318.56 |
| 1359417600000 | 319.95 |
| 1359504000000 | 319.64 |
| 1359590400000 | 319.79 |
| 1359676800000 | 322.16 |
| 1359936000000 | 319.5899 |
| 1360022400000 | 320.71 |
| 1360108800000 | 322.23 |
| 1360195200000 | 320.86 |
| 1360281600000 | 321.8 |
| 1360540800000 | 322.06 |
| 1360627200000 | 322.96 |
| 1360713600000 | 324.63 |
| 1360800000000 | 324.47 |
| 1360886400000 | 324.04 |
| 1361145600000 | 325.06 |
| 1361232000000 | 327.7 |
| 1361318400000 | 325.55 |
| 1361404800000 | 323.66 |
| 1361491200000 | 326.16 |
| 1361750400000 | 320.13 |
| 1361836800000 | 320.75 |
| 1361923200000 | 324.75 |
| 1362009600000 | 326.27 |
| 1362096000000 | 326.29 |
| 1362355200000 | 326.83 |
| 1362441600000 | 329.04 |
| 1362528000000 | 330.36 |
| 1362614400000 | 331.32 |
| 1362700800000 | 333.81 |
| 1362960000000 | 336.36 |
| 1363046400000 | 335.21 |
| 1363132800000 | 335.5 |
| 1363219200000 | 336.81 |
| 1363305600000 | 337.55 |
| 1363564800000 | 332.9 |
| 1363651200000 | 332.24 |
| 1363737600000 | 333.29 |
| 1363824000000 | 332.27 |
| 1363910400000 | 333.19 |
| 1364169600000 | 333.07 |
| 1364256000000 | 335.42 |
| 1364342400000 | 334.56 |
| 1364428800000 | 336.58 |
| 1364860800000 | 336.7799 |
| 1364947200000 | 333.24 |
| 1365033600000 | 332.29 |
| 1365120000000 | 329.86 |
| 1365379200000 | 332.86 |
| 1365465600000 | 334.16 |
| 1365552000000 | 337.82 |
| 1365638400000 | 341.2 |
| 1365724800000 | 341.11 |
| 1365984000000 | 332.65 |
| 1366070400000 | 336.74 |
| 1366156800000 | 333.23 |
| 1366243200000 | 329.3399 |
| 1366329600000 | 332.29 |
| 1366588800000 | 332.02 |
| 1366675200000 | 338.55 |
| 1366761600000 | 341.5899 |
| 1366848000000 | 344.12 |
| 1366934400000 | 342.07 |
| 1367193600000 | 343.89 |
| 1367280000000 | 346.2 |
| 1367366400000 | 343.61 |
| 1367452800000 | 346.94 |
| 1367539200000 | 351.2 |
| 1367798400000 | 353.77 |
| 1367884800000 | 355.56 |
| 1367971200000 | 358.95 |
| 1368057600000 | 356.15 |
| 1368144000000 | 357.43 |
| 1368403200000 | 359.77 |
| 1368489600000 | 363.76 |
| 1368576000000 | 364.93 |
| 1368662400000 | 361.97 |
| 1368748800000 | 363.98 |
| 1369008000000 | 364.8399 |
| 1369094400000 | 363.07 |
| 1369180800000 | 360.72 |
| 1369267200000 | 357.25 |
| 1369353600000 | 356.97 |
| 1369612800000 | 354.63 |
| 1369699200000 | 357.13 |
| 1369785600000 | 360.11 |
| 1369872000000 | 362.3399 |
| 1369958400000 | 357.3399 |
| 1370217600000 | 356.29 |
| 1370304000000 | 354.69 |
| 1370390400000 | 347.95 |
| 1370476800000 | 351.36 |
| 1370563200000 | 355.89 |
| 1370822400000 | 357.13 |
| 1370908800000 | 354.04 |
| 1370995200000 | 352.32 |
| 1371081600000 | 356.37 |
| 1371168000000 | 353.66 |
| 1371427200000 | 357.87 |
| 1371513600000 | 359.74 |
| 1371600000000 | 358.0899 |
| 1371686400000 | 351.5899 |
| 1371772800000 | 351.0299 |
| 1372032000000 | 344.35 |
| 1372118400000 | 347.98 |
| 1372204800000 | 351.7 |
| 1372291200000 | 355.22 |
| 1372377600000 | 354.77 |
| 1372636800000 | 358.5 |
| 1372723200000 | 358.54 |
| 1372809600000 | 356.96 |
| 1372896000000 | 357.8 |
| 1372982400000 | 363.14 |
| 1373241600000 | 365.0299 |
| 1373328000000 | 368.62 |
| 1373414400000 | 369.04 |
| 1373500800000 | 373.08 |
| 1373587200000 | 374.54 |
| 1373846400000 | 374.08 |
| 1373932800000 | 374.19 |
| 1374019200000 | 374.9 |
| 1374105600000 | 376.98 |
| 1374192000000 | 376.85 |
| 1374451200000 | 380.72 |
| 1374537600000 | 377.85 |
| 1374624000000 | 376.19 |
| 1374710400000 | 375.43 |
| 1374796800000 | 375.22 |
| 1375056000000 | 373.27 |
| 1375142400000 | 372.56 |
| 1375228800000 | 371.73 |
| 1375315200000 | 379.52 |
| 1375401600000 | 381.75 |
| 1375660800000 | 379.36 |
| 1375747200000 | 377.87 |
| 1375833600000 | 373.87 |
| 1375920000000 | 375.75 |
| 1376006400000 | 375.49 |
| 1376265600000 | 374.35 |
| 1376352000000 | 376.21 |
| 1376438400000 | 376.2799 |
| 1376524800000 | 371.12 |
| 1376611200000 | 372.07 |
| 1376870400000 | 368.49 |
| 1376956800000 | 368.4 |
| 1377043200000 | 365.7799 |
| 1377129600000 | 369.2 |
| 1377216000000 | 369.68 |
| 1377475200000 | 367.7799 |
| 1377561600000 | 360.72 |
| 1377648000000 | 359.96 |
| 1377734400000 | 360.91 |
| 1377820800000 | 359.64 |
| 1378080000000 | 359.7799 |
| 1378166400000 | 363.97 |
| 1378252800000 | 366.51 |
| 1378339200000 | 367.44 |
| 1378425600000 | 366.66 |
| 1378684800000 | 371.0899 |
| 1378771200000 | 375.04 |
| 1378857600000 | 377.66 |
| 1378944000000 | 376.06 |
| 1379030400000 | 376.04 |
| 1379289600000 | 379.99 |
| 1379376000000 | 381.49 |
| 1379462400000 | 382.96 |
| 1379548800000 | 382.45 |
| 1379635200000 | 381.94 |
| 1379894400000 | 380.41 |
| 1379980800000 | 379.37 |
| 1380067200000 | 380.7799 |
| 1380153600000 | 381.72 |
| 1380240000000 | 380.46 |
| 1380499200000 | 376.55 |
| 1380585600000 | 378.38 |
| 1380672000000 | 378.5299 |
| 1380758400000 | 375.77 |
| 1380844800000 | 378.12 |
| 1381104000000 | 374.0899 |
| 1381190400000 | 370.51 |
| 1381276800000 | 371.49 |
| 1381363200000 | 379.2799 |
| 1381449600000 | 382.56 |
| 1381708800000 | 383.7 |
| 1381795200000 | 382.05 |
| 1381881600000 | 387.93 |
| 1381968000000 | 391.55 |
| 1382054400000 | 393.2799 |
| 1382313600000 | 392.94 |
| 1382400000000 | 394.57 |
| 1382486400000 | 390.31 |
| 1382572800000 | 390.81 |
| 1382659200000 | 390.37 |
| 1382918400000 | 390.74 |
| 1383004800000 | 393.24 |
| 1383091200000 | 393.35 |
| 1383177600000 | 390.67 |
| 1383264000000 | 387.57 |
| 1383523200000 | 388.69 |
| 1383609600000 | 387.39 |
| 1383696000000 | 389.42 |
| 1383782400000 | 387.44 |
| 1383868800000 | 392.93 |
| 1384128000000 | 394.48 |
| 1384214400000 | 391.63 |
| 1384300800000 | 393.13 |
| 1384387200000 | 397.01 |
| 1384473600000 | 399.94 |
| 1384732800000 | 401.2 |
| 1384819200000 | 400.45 |
| 1384905600000 | 398.25 |
| 1384992000000 | 402.11 |
| 1385078400000 | 404.58 |
| 1385337600000 | 403.79 |
| 1385424000000 | 404.04 |
| 1385510400000 | 403.5299 |
| 1385596800000 | 403.85 |
| 1385683200000 | 403 |
| 1385942400000 | 402.26 |
| 1386028800000 | 399.46 |
| 1386115200000 | 397.06 |
| 1386201600000 | 395.05 |
| 1386288000000 | 400.0299 |
| 1386547200000 | 398.86 |
| 1386633600000 | 396.74 |
| 1386720000000 | 391.93 |
| 1386806400000 | 390.72 |
| 1386892800000 | 390.56 |
| 1387152000000 | 390.89 |
| 1387238400000 | 389.65 |
| 1387324800000 | 395.5 |
| 1387411200000 | 397.32 |
| 1387497600000 | 399.17 |
| 1387756800000 | 401.44 |
| 1387843200000 | 403.0299 |
| 1388102400000 | 403.91 |
| 1388361600000 | 404.37 |
| 1388448000000 | 405.8399 |
| 1388620800000 | 401.91 |
| 1388707200000 | 401.57 |
| 1388966400000 | 398.99 |
| 1389052800000 | 398.08 |
| 1389139200000 | 398.91 |
| 1389225600000 | 400.6 |
| 1389312000000 | 399.99 |
| 1389571200000 | 395.22 |
| 1389657600000 | 395.99 |
| 1389744000000 | 399.42 |
| 1389830400000 | 398.45 |
| 1389916800000 | 397 |
| 1390176000000 | 396.42 |
| 1390262400000 | 395.91 |
| 1390348800000 | 395.32 |
| 1390435200000 | 388.5299 |
| 1390521600000 | 379.19 |
| 1390780800000 | 375.55 |
| 1390867200000 | 378.2 |
| 1390953600000 | 377.11 |
| 1391040000000 | 379.31 |
| 1391126400000 | 375.48 |
| 1391385600000 | 366.74 |
| 1391472000000 | 366.5299 |
| 1391558400000 | 368.31 |
| 1391644800000 | 371 |
| 1391731200000 | 377.2 |
| 1391990400000 | 376.2 |
| 1392076800000 | 381.24 |
| 1392163200000 | 382.75 |
| 1392249600000 | 384.02 |
| 1392336000000 | 385.32 |
| 1392595200000 | 386 |
| 1392681600000 | 388.45 |
| 1392768000000 | 385.36 |
| 1392854400000 | 385.37 |
| 1392940800000 | 386.24 |
| 1393200000000 | 386.67 |
| 1393286400000 | 386.47 |
| 1393372800000 | 385.21 |
| 1393459200000 | 386.86 |
| 1393545600000 | 388.93 |
| 1393804800000 | 386.27 |
| 1393891200000 | 391.69 |
| 1393977600000 | 394.12 |
| 1394064000000 | 397.64 |
| 1394150400000 | 399.36 |
| 1394409600000 | 398.87 |
| 1394496000000 | 398.24 |
| 1394582400000 | 396.18 |
| 1394668800000 | 392.4 |
| 1394755200000 | 389.91 |
| 1395014400000 | 391.93 |
| 1395100800000 | 394.07 |
| 1395187200000 | 392.55 |
| 1395273600000 | 393.88 |
| 1395360000000 | 394.99 |
| 1395619200000 | 394.3 |
| 1395705600000 | 395.21 |
| 1395792000000 | 393.74 |
| 1395878400000 | 392.23 |
| 1395964800000 | 393.87 |
| 1396224000000 | 398.51 |
| 1396310400000 | 399.58 |
| 1396396800000 | 400.67 |
| 1396483200000 | 401.96 |
| 1396569600000 | 399.91 |
| 1396828800000 | 393.54 |
| 1396915200000 | 394.32 |
| 1397001600000 | 397.15 |
| 1397088000000 | 391.65 |
| 1397174400000 | 388.39 |
| 1397433600000 | 389.14 |
| 1397520000000 | 390.7799 |
| 1397606400000 | 396.2 |
| 1397692800000 | 397.83 |
| 1398124800000 | 398.61 |
| 1398211200000 | 398.8399 |
| 1398297600000 | 400.26 |
| 1398384000000 | 398.38 |
| 1398643200000 | 397.95 |
| 1398729600000 | 402.23 |
| 1398816000000 | 402.36 |
| 1398902400000 | 403.88 |
| 1398988800000 | 404.16 |
| 1399248000000 | 403.25 |
| 1399334400000 | 398.6 |
| 1399420800000 | 401.43 |
| 1399507200000 | 403.76 |
| 1399593600000 | 403.62 |
| 1399852800000 | 406.63 |
| 1399939200000 | 408.77 |
| 1400025600000 | 406.3399 |
| 1400112000000 | 402.5899 |
| 1400198400000 | 401.48 |
| 1400457600000 | 402.27 |
| 1400544000000 | 400.45 |
| 1400630400000 | 402.5899 |
| 1400716800000 | 404.2799 |
| 1400803200000 | 404.7799 |
| 1401062400000 | 405.16 |
| 1401148800000 | 406.74 |
| 1401235200000 | 406.31 |
| 1401321600000 | 407.77 |
| 1401408000000 | 407.75 |
| 1401667200000 | 409.2 |
| 1401753600000 | 410.25 |
| 1401840000000 | 414.14 |
| 1401926400000 | 414.76 |
| 1402012800000 | 416.56 |
| 1402272000000 | 416.81 |
| 1402358400000 | 417.55 |
| 1402444800000 | 416.91 |
| 1402531200000 | 414.67 |
| 1402617600000 | 415.11 |
| 1402876800000 | 414.9 |
| 1402963200000 | 416.67 |
| 1403049600000 | 418.44 |
| 1403136000000 | 419.83 |
| 1403222400000 | 419.63 |
| 1403481600000 | 419.14 |
| 1403568000000 | 417.57 |
| 1403654400000 | 417.35 |
| 1403740800000 | 417.36 |
| 1403827200000 | 417.61 |
| 1404086400000 | 417.0299 |
| 1404172800000 | 420.06 |
| 1404259200000 | 420.37 |
| 1404345600000 | 422.85 |
| 1404432000000 | 423.36 |
| 1404691200000 | 421.83 |
| 1404777600000 | 419.16 |
| 1404864000000 | 419.77 |
| 1404950400000 | 417.51 |
| 1405036800000 | 418.14 |
| 1405296000000 | 420.1 |
| 1405382400000 | 420.4 |
| 1405468800000 | 420.04 |
| 1405555200000 | 416.96 |
| 1405641600000 | 419.68 |
| 1405900800000 | 419.38 |
| 1405987200000 | 419.72 |
| 1406073600000 | 420.88 |
| 1406160000000 | 421.15 |
| 1406246400000 | 418.0899 |
| 1406505600000 | 418.57 |
| 1406592000000 | 415.08 |
| 1406678400000 | 414.17 |
| 1406764800000 | 409.24 |
| 1406851200000 | 407.54 |
| 1407110400000 | 410.27 |
| 1407196800000 | 407.12 |
| 1407283200000 | 408.79 |
| 1407369600000 | 406.58 |
| 1407456000000 | 408.22 |
| 1407715200000 | 411.51 |
| 1407801600000 | 413.46 |
| 1407888000000 | 415.27 |
| 1407974400000 | 418.94 |
| 1408060800000 | 417.2 |
| 1408320000000 | 419.95 |
| 1408406400000 | 420.76 |
| 1408492800000 | 422.05 |
| 1408579200000 | 425.53 |
| 1408665600000 | 423.73 |
| 1408924800000 | 426.47 |
| 1409011200000 | 426.84 |
| 1409097600000 | 427.95 |
| 1409184000000 | 426.04 |
| 1409270400000 | 427.32 |
| 1409529600000 | 427.59 |
| 1409616000000 | 428.34 |
| 1409702400000 | 429.29 |
| 1409788800000 | 428.3 |
| 1409875200000 | 427.76 |
| 1410134400000 | 427.08 |
| 1410220800000 | 424.54 |
| 1410307200000 | 425.57 |
| 1410393600000 | 426.07 |
| 1410480000000 | 425.66 |
| 1410739200000 | 425.78 |
| 1410825600000 | 425.97 |
| 1410912000000 | 426.33 |
| 1410998400000 | 430.06 |
| 1411084800000 | 429.49 |
| 1411344000000 | 425.78 |
| 1411430400000 | 423.26 |
| 1411516800000 | 425.32 |
| 1411603200000 | 420.23 |
| 1411689600000 | 422.2 |
| 1411948800000 | 419.82 |
| 1412035200000 | 418.44 |
| 1412121600000 | 413.33 |
| 1412208000000 | 413.63 |
| 1412294400000 | 417.71 |
| 1412553600000 | 417.46 |
| 1412640000000 | 412.17 |
| 1412726400000 | 415.41 |
| 1412812800000 | 410.05 |
| 1412899200000 | 405.36 |
| 1413158400000 | 403.46 |
| 1413244800000 | 403.77 |
| 1413331200000 | 398.87 |
| 1413417600000 | 397.8399 |
| 1413504000000 | 402.96 |
| 1413763200000 | 404.51 |
| 1413849600000 | 410.82 |
| 1413936000000 | 409.5299 |
| 1414022400000 | 410.73 |
| 1414108800000 | 414.38 |
| 1414368000000 | 416.22 |
| 1414454400000 | 420.76 |
| 1414540800000 | 421.16 |
| 1414627200000 | 422.55 |
| 1414713600000 | 427.69 |
| 1414972800000 | 426.67 |
| 1415059200000 | 429.16 |
| 1415145600000 | 431.82 |
| 1415232000000 | 429.09 |
| 1415318400000 | 430.15 |
| 1415577600000 | 433.33 |
| 1415664000000 | 433.2 |
| 1415750400000 | 434.52 |
| 1415836800000 | 435.25 |
| 1415923200000 | 434.2 |
| 1416182400000 | 432.85 |
| 1416268800000 | 433.98 |
| 1416355200000 | 434.29 |
| 1416441600000 | 434.52 |
| 1416528000000 | 437.22 |
| 1416787200000 | 439.08 |
| 1416873600000 | 439.67 |
| 1416960000000 | 441.08 |
| 1417046400000 | 440.2 |
| 1417132800000 | 439.95 |
| 1417392000000 | 437.67 |
| 1417478400000 | 440.64 |
| 1417564800000 | 441.29 |
| 1417651200000 | 442.3 |
| 1417737600000 | 445.01 |
| 1417996800000 | 446.18 |
| 1418083200000 | 443.51 |
| 1418169600000 | 437.67 |
| 1418256000000 | 438.8 |
| 1418342400000 | 431.47 |
| 1418601600000 | 427.6 |
| 1418688000000 | 424.71 |
| 1418774400000 | 430.11 |
| 1418860800000 | 438.24 |
| 1418947200000 | 441.9 |
| 1419206400000 | 442.56 |
| 1419292800000 | 445 |
| 1419379200000 | 444.93 |
| 1419811200000 | 446.91 |
| 1419897600000 | 446.01 |
| 1419984000000 | 441.88 |
| 1420156800000 | 440.69 |
| 1420416000000 | 433.39 |
| 1420502400000 | 427.01 |
| 1420588800000 | 430 |
| 1420675200000 | 436.12 |
| 1420761600000 | 432.56 |
| 1421020800000 | 428.86 |
| 1421107200000 | 427.98 |
| 1421193600000 | 422.73 |
| 1421280000000 | 421.15 |
| 1421366400000 | 424.37 |
| 1421625600000 | 425.17 |
| 1421712000000 | 422.63 |
| 1421798400000 | 421.74 |
| 1421884800000 | 428.96 |
| 1421971200000 | 427.1 |
| 1422230400000 | 427.24 |
| 1422316800000 | 425.06 |
| 1422403200000 | 419.31 |
| 1422489600000 | 419.49 |
| 1422576000000 | 414.87 |
| 1422835200000 | 421.19 |
| 1422921600000 | 426.02 |
| 1423008000000 | 428.36 |
| 1423094400000 | 430.57 |
| 1423180800000 | 431.47 |
| 1423440000000 | 431.48 |
| 1423526400000 | 432.85 |
| 1423612800000 | 433.64 |
| 1423699200000 | 435.65 |
| 1423785600000 | 438.37 |
| 1424044800000 | 439.5 |
| 1424131200000 | 442.23 |
| 1424217600000 | 440.31 |
| 1424304000000 | 440.36 |
| 1424390400000 | 441.96 |
| 1424649600000 | 438.18 |
| 1424736000000 | 441.93 |
| 1424822400000 | 441.69 |
| 1424908800000 | 442.08 |
| 1424995200000 | 441.47 |
| 1425254400000 | 444.05 |
| 1425340800000 | 443.69 |
| 1425427200000 | 441.03 |
| 1425513600000 | 442.07 |
| 1425600000000 | 442.51 |
| 1425859200000 | 443.3 |
| 1425945600000 | 434.03 |
| 1426032000000 | 435.27 |
| 1426118400000 | 443.31 |
| 1426204800000 | 439.36 |
| 1426464000000 | 445.15 |
| 1426550400000 | 444.05 |
| 1426636800000 | 446.51 |
| 1426723200000 | 444.7 |
| 1426809600000 | 449.23 |
| 1427068800000 | 449.31 |
| 1427155200000 | 447.01 |
| 1427241600000 | 443.9 |
| 1427328000000 | 442.55 |
| 1427414400000 | 441.67 |
| 1427673600000 | 445.48 |
| 1427760000000 | 442.95 |
| 1427846400000 | 441.69 |
| 1427932800000 | 444.76 |
| 1428364800000 | 445.51 |
| 1428451200000 | 448.83 |
| 1428537600000 | 451.31 |
| 1428624000000 | 451.12 |
| 1428883200000 | 451.19 |
| 1428969600000 | 451.26 |
| 1429056000000 | 452.58 |
| 1429142400000 | 453.67 |
| 1429228800000 | 449.63 |
| 1429488000000 | 450.24 |
| 1429574400000 | 447.87 |
| 1429660800000 | 449.07 |
| 1429747200000 | 451.86 |
| 1429833600000 | 452.62 |
| 1430092800000 | 450.56 |
| 1430179200000 | 453.9 |
| 1430265600000 | 453.32 |
| 1430352000000 | 447.45 |
| 1430438400000 | 450.86 |
| 1430697600000 | 453.72 |
| 1430784000000 | 451.93 |
| 1430870400000 | 451.46 |
| 1430956800000 | 454.84 |
| 1431043200000 | 458.54 |
| 1431302400000 | 457.27 |
| 1431388800000 | 455.7 |
| 1431475200000 | 455.31 |
| 1431561600000 | 457.52 |
| 1431648000000 | 456.93 |
| 1431907200000 | 460.52 |
| 1431993600000 | 461.14 |
| 1432080000000 | 459.86 |
| 1432166400000 | 460.05 |
| 1432252800000 | 457.89 |
| 1432512000000 | 458.8 |
| 1432598400000 | 455.55 |
| 1432684800000 | 456.43 |
| 1432771200000 | 456.18 |
| 1432857600000 | 452.9 |
| 1433116800000 | 453.23 |
| 1433203200000 | 454.19 |
| 1433289600000 | 458.05 |
| 1433376000000 | 455.29 |
| 1433462400000 | 453.81 |
| 1433721600000 | 451.23 |
| 1433808000000 | 451.15 |
| 1433894400000 | 457.9 |
| 1433980800000 | 459.75 |
| 1434067200000 | 458.81 |
| 1434326400000 | 458.09 |
| 1434412800000 | 459.32 |
| 1434499200000 | 458.75 |
| 1434585600000 | 462.84 |
| 1434672000000 | 459.37 |
| 1434931200000 | 464.02 |
| 1435017600000 | 466.02 |
| 1435104000000 | 462.46 |
| 1435190400000 | 461.06 |
| 1435276800000 | 461.49 |
| 1435536000000 | 450.2 |
| 1435622400000 | 451.95 |
| 1435708800000 | 458.65 |
| 1435795200000 | 460.09 |
| 1435881600000 | 459.05 |
| 1436140800000 | 454.43 |
| 1436227200000 | 457.25 |
| 1436313600000 | 447.81 |
| 1436400000000 | 451.85 |
| 1436486400000 | 456.31 |
| 1436745600000 | 460.96 |
| 1436832000000 | 462.61 |
| 1436918400000 | 464.67 |
| 1437004800000 | 467.31 |
| 1437091200000 | 467.57 |
| 1437350400000 | 467.15 |
| 1437436800000 | 467.6 |
| 1437523200000 | 466.26 |
| 1437609600000 | 465.18 |
| 1437696000000 | 462.8 |
| 1437955200000 | 459.75 |
| 1438041600000 | 462.78 |
| 1438128000000 | 467.59 |
| 1438214400000 | 467.29 |
| 1438300800000 | 466.47 |
| 1438560000000 | 464.96 |
| 1438646400000 | 463.75 |
| 1438732800000 | 464.54 |
| 1438819200000 | 464.25 |
| 1438905600000 | 464.93 |
| 1439164800000 | 468.81 |
| 1439251200000 | 465.03 |
| 1439337600000 | 461.81 |
| 1439424000000 | 462.79 |
| 1439510400000 | 465.38 |
| 1439769600000 | 464.63 |
| 1439856000000 | 463.14 |
| 1439942400000 | 458.03 |
| 1440028800000 | 449.23 |
| 1440115200000 | 435.79 |
| 1440374400000 | 417.02 |
| 1440460800000 | 413.9 |
| 1440547200000 | 425.74 |
| 1440633600000 | 435.72 |
| 1440720000000 | 435.63 |
| 1440979200000 | 432.07 |
| 1441065600000 | 420.34 |
| 1441152000000 | 422.89 |
| 1441238400000 | 425.5 |
| 1441324800000 | 418.19 |
| 1441584000000 | 417.2799 |
| 1441670400000 | 424.33 |
| 1441756800000 | 425.41 |
| 1441843200000 | 423.37 |
| 1441929600000 | 423.63 |
| 1442188800000 | 422.49 |
| 1442275200000 | 425.77 |
| 1442361600000 | 429.03 |
| 1442448000000 | 425.71 |
| 1442534400000 | 418.23 |
| 1442793600000 | 421.1 |
| 1442880000000 | 416.64 |
| 1442966400000 | 415.7 |
| 1443052800000 | 414.0899 |
| 1443139200000 | 417.95 |
| 1443398400000 | 411.67 |
| 1443484800000 | 410.25 |
| 1443571200000 | 416.33 |
| 1443657600000 | 416.79 |
| 1443744000000 | 419.44 |
| 1444003200000 | 426.38 |
| 1444089600000 | 425.29 |
| 1444176000000 | 430.66 |
| 1444262400000 | 433.55 |
| 1444348800000 | 434.45 |
| 1444608000000 | 435.73 |
| 1444694400000 | 432.16 |
| 1444780800000 | 427.73 |
| 1444867200000 | 434.8 |
| 1444953600000 | 438.64 |
| 1445212800000 | 438.42 |
| 1445299200000 | 441.63 |
| 1445385600000 | 441.75 |
| 1445472000000 | 446.69 |
| 1445558400000 | 451.32 |
| 1445817600000 | 450.55 |
| 1445904000000 | 446.28 |
| 1445990400000 | 454.05 |
| 1446076800000 | 453.07 |
| 1446163200000 | 448.37 |
| 1446422400000 | 451.58 |
| 1446508800000 | 450.49 |
| 1446595200000 | 451 |
| 1446681600000 | 451.65 |
| 1446768000000 | 453.41 |
| 1447027200000 | 451.31 |
| 1447113600000 | 451.88 |
| 1447200000000 | 451.64 |
| 1447286400000 | 446.26 |
| 1447372800000 | 444.21 |
| 1447632000000 | 447 |
| 1447718400000 | 446.89 |
| 1447804800000 | 451.56 |
| 1447891200000 | 454.86 |
| 1447977600000 | 455.71 |
| 1448236800000 | 454.76 |
| 1448323200000 | 453.91 |
| 1448409600000 | 451.85 |
| 1448496000000 | 452.78 |
| 1448582400000 | 451.98 |
| 1448841600000 | 450.11 |
| 1448928000000 | 456.57 |
| 1449014400000 | 454.3 |
| 1449100800000 | 448.53 |
| 1449187200000 | 456.32 |
| 1449446400000 | 452.58 |
| 1449532800000 | 447.09 |
| 1449619200000 | 442.74 |
| 1449705600000 | 441.89 |
| 1449792000000 | 434.26 |
| 1450051200000 | 432.29 |
| 1450137600000 | 437.21 |
| 1450224000000 | 443.29 |
| 1450310400000 | 438.2 |
| 1450396800000 | 429.91 |
| 1450656000000 | 432.39 |
| 1450742400000 | 437.83 |
| 1450828800000 | 441.24 |
| 1450915200000 | 442.34 |
| 1451260800000 | 442.06 |
| 1451347200000 | 446.94 |
| 1451433600000 | 444.55 |
| 1451520000000 | 440.96 |
| 1451865600000 | 433.09 |
| 1451952000000 | 432.71 |
| 1452038400000 | 425.63 |
| 1452124800000 | 416.13 |
| 1452211200000 | 412.73 |
| 1452470400000 | 411.23 |
| 1452556800000 | 411.1 |
| 1452643200000 | 407.54 |
| 1452729600000 | 409.15 |
| 1452816000000 | 402.71 |
| 1453075200000 | 400.9 |
| 1453161600000 | 402.77 |
| 1453248000000 | 394.3 |
| 1453334400000 | 395.45 |
| 1453420800000 | 404.69 |
| 1453680000000 | 399.31 |
| 1453766400000 | 401.74 |
| 1453852800000 | 402.43 |
| 1453939200000 | 404.3 |
| 1454025600000 | 412.79 |
| 1454284800000 | 411.05 |
| 1454371200000 | 402.7799 |
| 1454457600000 | 400.9 |
| 1454544000000 | 403.24 |
| 1454630400000 | 400.13 |
| 1454889600000 | 396.11 |
| 1454976000000 | 394.44 |
| 1455062400000 | 392.2799 |
| 1455148800000 | 384.38 |
| 1455235200000 | 391.9 |
| 1455494400000 | 396.0299 |
| 1455580800000 | 400.18 |
| 1455667200000 | 405.02 |
| 1455753600000 | 406.91 |
| 1455840000000 | 404.9 |
| 1456099200000 | 409.3 |
| 1456185600000 | 406 |
| 1456272000000 | 405.57 |
| 1456358400000 | 410.79 |
| 1456444800000 | 411.74 |
| 1456704000000 | 409.67 |
| 1456790400000 | 418.8 |
| 1456876800000 | 423.04 |
| 1456963200000 | 426.31 |
| 1457049600000 | 426.67 |
| 1457308800000 | 426.78 |
| 1457395200000 | 422.74 |
| 1457481600000 | 423.92 |
| 1457568000000 | 423.89 |
| 1457654400000 | 433.26 |
| 1457913600000 | 432.85 |
| 1458000000000 | 431.86 |
| 1458086400000 | 430.9 |
| 1458172800000 | 438.46 |
| 1458259200000 | 438.58 |
| 1458518400000 | 438.24 |
| 1458604800000 | 437.83 |
| 1458691200000 | 434.26 |
| 1458777600000 | 430.62 |
| 1459209600000 | 435.27 |
| 1459296000000 | 440.43 |
| 1459382400000 | 439.32 |
| 1459468800000 | 439.77 |
| 1459728000000 | 438.01 |
| 1459814400000 | 431.26 |
| 1459900800000 | 432.82 |
| 1459987200000 | 428.22 |
| 1460073600000 | 430.82 |
| 1460332800000 | 431.53 |
| 1460419200000 | 436.59 |
| 1460505600000 | 444.61 |
| 1460592000000 | 447.34 |
| 1460678400000 | 446.43 |
| 1460937600000 | 446.7 |
| 1461024000000 | 451.15 |
| 1461110400000 | 452.33 |
| 1461196800000 | 449.53 |
| 1461283200000 | 453.19 |
| 1461542400000 | 453.68 |
| 1461628800000 | 454.28 |
| 1461715200000 | 454.24 |
| 1461801600000 | 449.27 |
| 1461888000000 | 449.57 |
| 1462147200000 | 451.72 |
| 1462233600000 | 446.62 |
| 1462320000000 | 443.16 |
| 1462406400000 | 444.47 |
| 1462492800000 | 442.58 |
| 1462752000000 | 441.17 |
| 1462838400000 | 447.79 |
| 1462924800000 | 444.5 |
| 1463011200000 | 445.72 |
| 1463097600000 | 441.26 |
| 1463356800000 | 443.38 |
| 1463443200000 | 441.75 |
| 1463529600000 | 446.14 |
| 1463616000000 | 443.07 |
| 1463702400000 | 446.54 |
| 1463961600000 | 445.57 |
| 1464048000000 | 450.22 |
| 1464134400000 | 453.72 |
| 1464220800000 | 452.55 |
| 1464307200000 | 455.89 |
| 1464566400000 | 455.52 |
| 1464652800000 | 454.32 |
| 1464739200000 | 455.07 |
| 1464825600000 | 454.23 |
| 1464912000000 | 452.37 |
| 1465171200000 | 452.45 |
| 1465257600000 | 452.92 |
| 1465344000000 | 454.57 |
| 1465430400000 | 451.53 |
| 1465516800000 | 447.35 |
| 1465776000000 | 442.06 |
| 1465862400000 | 439.28 |
| 1465948800000 | 437.92 |
| 1466035200000 | 438.52 |
| 1466121600000 | 438.79 |
| 1466380800000 | 443.5 |
| 1466467200000 | 445.8 |
| 1466553600000 | 446.03 |
| 1466640000000 | 453.73 |
| 1466726400000 | 430.06 |
| 1466985600000 | 419.74 |
| 1467072000000 | 425.91 |
| 1467158400000 | 435.75 |
| 1467244800000 | 444.92 |
| 1467331200000 | 444.41 |
| 1467590400000 | 445.32 |
| 1467676800000 | 438.41 |
| 1467763200000 | 437.41 |
| 1467849600000 | 437.34 |
| 1467936000000 | 440.83 |
| 1468195200000 | 443.52 |
| 1468281600000 | 448.41 |
| 1468368000000 | 449.47 |
| 1468454400000 | 452.56 |
| 1468540800000 | 453.97 |
| 1468800000000 | 454.69 |
| 1468886400000 | 454.09 |
| 1468972800000 | 454.65 |
| 1469059200000 | 453.92 |
| 1469145600000 | 455.32 |
| 1469404800000 | 454.91 |
| 1469491200000 | 456.2 |
| 1469577600000 | 455.03 |
| 1469664000000 | 455.75 |
| 1469750400000 | 456.01 |
| 1470009600000 | 455.9 |
| 1470096000000 | 454.34 |
| 1470182400000 | 456.58 |
| 1470268800000 | 454.17 |
| 1470355200000 | 459.46 |
| 1470614400000 | 462.89 |
| 1470700800000 | 463.86 |
| 1470787200000 | 461.3 |
| 1470873600000 | 462.38 |
| 1470960000000 | 462 |
| 1471219200000 | 462.73 |
| 1471305600000 | 459.82 |
| 1471392000000 | 462.31 |
| 1471478400000 | 461.6 |
| 1471564800000 | 461.4 |
| 1471824000000 | 460.74 |
| 1471910400000 | 460.05 |
| 1471996800000 | 460.15 |
| 1472083200000 | 461.75 |
| 1472169600000 | 460.99 |
| 1472428800000 | 464.66 |
| 1472515200000 | 466.86 |
| 1472601600000 | 466.91 |
| 1472688000000 | 466.38 |
| 1472774400000 | 469.33 |
| 1473033600000 | 470.74 |
| 1473120000000 | 471.44 |
| 1473206400000 | 470.22 |
| 1473292800000 | 468.39 |
| 1473379200000 | 462.57 |
| 1473638400000 | 465.33 |
| 1473724800000 | 459.72 |
| 1473811200000 | 459.34 |
| 1473897600000 | 462.55 |
| 1473984000000 | 459.92 |
| 1474243200000 | 462.58 |
| 1474329600000 | 462.28 |
| 1474416000000 | 469.15 |
| 1474502400000 | 472.12 |
| 1474588800000 | 467.77 |
| 1474848000000 | 463.01 |
| 1474934400000 | 465.82 |
| 1475020800000 | 466.64 |
| 1475107200000 | 463.22 |
| 1475193600000 | 465.46 |
| 1475452800000 | 463.92 |
| 1475539200000 | 463.36 |
| 1475625600000 | 467.98 |
| 1475712000000 | 469.38 |
| 1475798400000 | 471.38 |
| 1476057600000 | 473.17 |
| 1476144000000 | 469.3 |
| 1476230400000 | 471.01 |
| 1476316800000 | 467.12 |
| 1476403200000 | 470.11 |
| 1476662400000 | 469.31 |
| 1476748800000 | 470.8 |
| 1476835200000 | 472.22 |
| 1476921600000 | 468.33 |
| 1477008000000 | 465.82 |
| 1477267200000 | 466.6 |
| 1477353600000 | 465.52 |
| 1477440000000 | 467.61 |
| 1477526400000 | 467.08 |
| 1477612800000 | 466.87 |
| 1477872000000 | 466.35 |
| 1477958400000 | 463.53 |
| 1478044800000 | 460.46 |
| 1478131200000 | 461.57 |
| 1478217600000 | 457.19 |
| 1478476800000 | 465.64 |
| 1478563200000 | 468.51 |
| 1478649600000 | 472.7 |
| 1478736000000 | 488.4 |
| 1478822400000 | 491.11 |
| 1479081600000 | 494.83 |
| 1479168000000 | 494.32 |
| 1479254400000 | 492.54 |
| 1479340800000 | 495.26 |
| 1479427200000 | 494.09 |
| 1479686400000 | 497.41 |
| 1479772800000 | 498.31 |
| 1479859200000 | 498.87 |
| 1479945600000 | 499.17 |
| 1480032000000 | 500.36 |
| 1480291200000 | 497.05 |
| 1480377600000 | 496.78 |
| 1480464000000 | 497.16 |
| 1480550400000 | 502.1 |
| 1480636800000 | 499.21 |
| 1480896000000 | 500.13 |
| 1480982400000 | 503.41 |
| 1481068800000 | 509.87 |
| 1481155200000 | 512.29 |
| 1481241600000 | 513.3 |
| 1481500800000 | 513.71 |
| 1481587200000 | 515.24 |
| 1481673600000 | 512.07 |
| 1481760000000 | 511.9 |
| 1481846400000 | 509.56 |
| 1482105600000 | 510.4 |
| 1482192000000 | 511.54 |
| 1482278400000 | 512.37 |
| 1482364800000 | 510.92 |
| 1482451200000 | 510.28 |
| 1482796800000 | 509.82 |
| 1482883200000 | 506.27 |
| 1482969600000 | 505.36 |
| 1483056000000 | 505.52 |
| 1483315200000 | 505.52 |
| 1483401600000 | 506.69 |
| 1483488000000 | 511.43 |
| 1483574400000 | 511.29 |
| 1483660800000 | 512.23 |
| 1483920000000 | 509.32 |
| 1484006400000 | 510.01 |
| 1484092800000 | 511.35 |
| 1484179200000 | 509.39 |
| 1484265600000 | 510.9 |
| 1484524800000 | 510.2 |
| 1484611200000 | 508.53 |
| 1484697600000 | 511.84 |
| 1484784000000 | 508.7 |
| 1484870400000 | 511.59 |
| 1485129600000 | 508.93 |
| 1485216000000 | 511.59 |
| 1485302400000 | 518.05 |
| 1485388800000 | 520.49 |
| 1485475200000 | 519.42 |
| 1485734400000 | 517.15 |
| 1485820800000 | 515.97 |
| 1485907200000 | 513.3 |
| 1485993600000 | 513.65 |
| 1486080000000 | 516.85 |
| 1486339200000 | 516.2 |
| 1486425600000 | 515.51 |
| 1486512000000 | 515.9 |
| 1486598400000 | 518.52 |
| 1486684800000 | 521.98 |
| 1486944000000 | 525.49 |
| 1487030400000 | 526.72 |
| 1487116800000 | 528.51 |
| 1487203200000 | 531.03 |
| 1487289600000 | 531.48 |
| 1487548800000 | 531.3099 |
| 1487635200000 | 532.25 |
| 1487721600000 | 532.44 |
| 1487808000000 | 534.53 |
| 1487894400000 | 531.95 |
| 1488153600000 | 532.09 |
| 1488240000000 | 531.05 |
| 1488326400000 | 540.34 |
| 1488412800000 | 536.7 |
| 1488499200000 | 537.78 |
| 1488758400000 | 535.4299 |
| 1488844800000 | 534.62 |
| 1488931200000 | 533.73 |
| 1489017600000 | 533.83 |
| 1489104000000 | 537.36 |
| 1489363200000 | 537.22 |
| 1489449600000 | 536.26 |
| 1489536000000 | 537.9299 |
| 1489622400000 | 539.22 |
| 1489708800000 | 537.24 |
| 1489968000000 | 535.52 |
| 1490054400000 | 528.74 |
| 1490140800000 | 524.97 |
| 1490227200000 | 526.6 |
| 1490313600000 | 525.66 |
| 1490572800000 | 523.26 |
| 1490659200000 | 528.03 |
| 1490745600000 | 525.48 |
| 1490832000000 | 527.97 |
| 1490918400000 | 525.1 |
| 1491177600000 | 523.98 |
| 1491264000000 | 524.1 |
| 1491350400000 | 521.46 |
| 1491436800000 | 522.45 |
| 1491523200000 | 521.76 |
| 1491782400000 | 523.53 |
| 1491868800000 | 523.24 |
| 1491955200000 | 519.98 |
| 1492041600000 | 516 |
| 1492473600000 | 517.21 |
| 1492560000000 | 514.58 |
| 1492646400000 | 519.1799 |
| 1492732800000 | 517.39 |
| 1492992000000 | 523.39 |
| 1493078400000 | 527.07 |
| 1493164800000 | 528.91 |
| 1493251200000 | 531.24 |
| 1493337600000 | 527.92 |
| 1493596800000 | 529.85 |
| 1493683200000 | 530.01 |
| 1493769600000 | 531.45 |
| 1493856000000 | 533.33 |
| 1493942400000 | 533.26 |
| 1494201600000 | 532.91 |
| 1494288000000 | 530.2 |
| 1494374400000 | 531.46 |
| 1494460800000 | 529.66 |
| 1494547200000 | 526.83 |
| 1494806400000 | 529.45 |
| 1494892800000 | 529.4 |
| 1494979200000 | 522.55 |
| 1495065600000 | 522.27 |
| 1495152000000 | 525.36 |
| 1495411200000 | 528.97 |
| 1495497600000 | 530.34 |
| 1495584000000 | 531 |
| 1495670400000 | 533.99 |
| 1495756800000 | 533.85 |
| 1496016000000 | 533.51 |
| 1496102400000 | 533.25 |
| 1496188800000 | 534.54 |
| 1496275200000 | 539.29 |
| 1496361600000 | 540.48 |
| 1496620800000 | 538.61 |
| 1496707200000 | 535.07 |
| 1496793600000 | 536.04 |
| 1496880000000 | 539.63 |
| 1496966400000 | 546.35 |
| 1497225600000 | 547.78 |
| 1497312000000 | 550.54 |
| 1497398400000 | 552.25 |
| 1497484800000 | 549.69 |
| 1497571200000 | 551.89 |
| 1497830400000 | 554.04 |
| 1497916800000 | 550.96 |
| 1498003200000 | 545.77 |
| 1498089600000 | 542.72 |
| 1498176000000 | 541.59 |
| 1498435200000 | 542.91 |
| 1498521600000 | 543.34 |
| 1498608000000 | 549.71 |
| 1498694400000 | 549.98 |
| 1498780800000 | 548.8099 |
| 1499040000000 | 552.03 |
| 1499126400000 | 551.96 |
| 1499212800000 | 551.79 |
| 1499299200000 | 550.63 |
| 1499385600000 | 553.72 |
| 1499644800000 | 553.66 |
| 1499731200000 | 552.1 |
| 1499817600000 | 554.9 |
| 1499904000000 | 557.29 |
| 1499990400000 | 557.9299 |
| 1500249600000 | 558.62 |
| 1500336000000 | 558.82 |
| 1500422400000 | 560.87 |
| 1500508800000 | 562.12 |
| 1500595200000 | 562.17 |
| 1500854400000 | 562.94 |
| 1500940800000 | 566.54 |
| 1501027200000 | 563.52 |
| 1501113600000 | 563.0599 |
| 1501200000000 | 566.85 |
| 1501459200000 | 569.65 |
| 1501545600000 | 574.47 |
| 1501632000000 | 575.41 |
| 1501718400000 | 574.35 |
| 1501804800000 | 574.42 |
| 1502064000000 | 572.5599 |
| 1502150400000 | 571.49 |
| 1502236800000 | 571.28 |
| 1502323200000 | 564.74 |
| 1502409600000 | 561.97 |
| 1502668800000 | 565.42 |
| 1502755200000 | 565.62 |
| 1502841600000 | 567.12 |
| 1502928000000 | 560.28 |
| 1503014400000 | 558.47 |
| 1503273600000 | 558.16 |
| 1503360000000 | 561.37 |
| 1503446400000 | 558.89 |
| 1503532800000 | 557.87 |
| 1503619200000 | 561.3099 |
| 1503878400000 | 557.97 |
| 1503964800000 | 556.0599 |
| 1504051200000 | 556.6 |
| 1504137600000 | 558.54 |
| 1504224000000 | 559.76 |
| 1504483200000 | 559.79 |
| 1504569600000 | 550.79 |
| 1504656000000 | 551.41 |
| 1504742400000 | 543.24 |
| 1504828800000 | 551.19 |
| 1505088000000 | 558.37 |
| 1505174400000 | 562.44 |
| 1505260800000 | 561.21 |
| 1505347200000 | 558.52 |
| 1505433600000 | 560.74 |
| 1505692800000 | 562.95 |
| 1505779200000 | 566.42 |
| 1505865600000 | 570.05 |
| 1505952000000 | 568.07 |
| 1506038400000 | 568.46 |
| 1506297600000 | 568.69 |
| 1506384000000 | 566.44 |
| 1506470400000 | 569.91 |
| 1506556800000 | 569.12 |
| 1506643200000 | 569.79 |
| 1506902400000 | 574.03 |
| 1506988800000 | 574.08 |
| 1507075200000 | 575.22 |
| 1507161600000 | 576.9 |
| 1507248000000 | 578.97 |
| 1507507200000 | 578.46 |
| 1507593600000 | 580.7 |
| 1507680000000 | 580.55 |
| 1507766400000 | 579.8099 |
| 1507852800000 | 583.04 |
| 1508112000000 | 585.6 |
| 1508198400000 | 584.36 |
| 1508284800000 | 585.53 |
| 1508371200000 | 589.59 |
| 1508457600000 | 590.3 |
| 1508716800000 | 590.34 |
| 1508803200000 | 590.85 |
| 1508889600000 | 589.02 |
| 1508976000000 | 589.49 |
| 1509062400000 | 587.9299 |
| 1509321600000 | 586.64 |
| 1509408000000 | 583.49 |
| 1509494400000 | 586.35 |
| 1509580800000 | 589.8 |
| 1509667200000 | 586.75 |
| 1509926400000 | 587.65 |
| 1510012800000 | 587.46 |
| 1510099200000 | 586.37 |
| 1510185600000 | 588.58 |
| 1510272000000 | 586.48 |
| 1510531200000 | 588.82 |
| 1510617600000 | 588.54 |
| 1510704000000 | 586.78 |
| 1510790400000 | 585.6799 |
| 1510876800000 | 585.78 |
| 1511136000000 | 585.61 |
| 1511222400000 | 589.21 |
| 1511308800000 | 587.97 |
| 1511395200000 | 587.6 |
| 1511481600000 | 588.07 |
| 1511740800000 | 589.29 |
| 1511827200000 | 594.49 |
| 1511913600000 | 600.09 |
| 1512000000000 | 601 |
| 1512086400000 | 602.99 |
| 1512345600000 | 604.46 |
| 1512432000000 | 600.89 |
| 1512518400000 | 599.48 |
| 1512604800000 | 598.19 |
| 1512691200000 | 600.27 |
| 1512950400000 | 601.54 |
| 1513036800000 | 604.55 |
| 1513123200000 | 600.53 |
| 1513209600000 | 596.21 |
| 1513296000000 | 599.51 |
| 1513555200000 | 601.52 |
| 1513641600000 | 600.95 |
| 1513728000000 | 600.88 |
| 1513814400000 | 601.1799 |
| 1513900800000 | 600.23 |
| 1514332800000 | 602.11 |
| 1514419200000 | 604.44 |
| 1514505600000 | 604.02 |
| 1514851200000 | 600.38 |
| 1514937600000 | 603.54 |
| 1515024000000 | 607.6 |
| 1515110400000 | 609.77 |
| 1515369600000 | 609.11 |
| 1515456000000 | 610.86 |
| 1515542400000 | 615.1 |
| 1515628800000 | 617.0599 |
| 1515715200000 | 620.09 |
| 1515974400000 | 622.36 |
| 1516060800000 | 620.77 |
| 1516147200000 | 626.1799 |
| 1516233600000 | 622.82 |
| 1516320000000 | 625.42 |
| 1516579200000 | 628.77 |
| 1516665600000 | 631.99 |
| 1516752000000 | 634.84 |
| 1516838400000 | 634.82 |
| 1516924800000 | 638.16 |
| 1517184000000 | 632.9 |
| 1517270400000 | 626.59 |
| 1517356800000 | 625.6 |
| 1517443200000 | 629 |
| 1517529600000 | 617.7 |
| 1517788800000 | 596.21 |
| 1517875200000 | 593.35 |
| 1517961600000 | 594.65 |
| 1518048000000 | 577.23 |
| 1518134400000 | 581.89 |
| 1518393600000 | 585.6 |
| 1518480000000 | 587.27 |
| 1518566400000 | 596.35 |
| 1518652800000 | 602.27 |
| 1518739200000 | 603.47 |
| 1518998400000 | 603.77 |
| 1519084800000 | 601.21 |
| 1519171200000 | 599.48 |
| 1519257600000 | 596.23 |
| 1519344000000 | 601.95 |
| 1519603200000 | 608.71 |
| 1519689600000 | 607.42 |
| 1519776000000 | 599.9 |
| 1519862400000 | 590.6799 |
| 1519948800000 | 589.87 |
| 1520208000000 | 595.92 |
| 1520294400000 | 601.2 |
| 1520380800000 | 597.9 |
| 1520467200000 | 601.02 |
| 1520553600000 | 613.24 |
| 1520812800000 | 612.29 |
| 1520899200000 | 609.4299 |
| 1520985600000 | 605.1799 |
| 1521072000000 | 605.3 |
| 1521158400000 | 605.5599 |
| 1521417600000 | 602.25 |
| 1521504000000 | 606.57 |
| 1521590400000 | 605.6 |
| 1521676800000 | 593.13 |
| 1521763200000 | 579.6799 |
| 1522022400000 | 590.97 |
| 1522108800000 | 586.23 |
| 1522195200000 | 587.5599 |
| 1522281600000 | 591.01 |
| 1522713600000 | 587.9 |
| 1522800000000 | 591.15 |
| 1522886400000 | 593.01 |
| 1522972800000 | 584.67 |
| 1523232000000 | 585.8099 |
| 1523318400000 | 592.05 |
| 1523404800000 | 591.01 |
| 1523491200000 | 594.3099 |
| 1523577600000 | 592.8 |
| 1523836800000 | 595 |
| 1523923200000 | 595.24 |
| 1524009600000 | 597.05 |
| 1524096000000 | 598.82 |
| 1524182400000 | 598.3 |
| 1524441600000 | 598.72 |
| 1524528000000 | 595.66 |
| 1524614400000 | 595.98 |
| 1524700800000 | 596.83 |
| 1524787200000 | 599.76 |
| 1525046400000 | 595.27 |
| 1525132800000 | 595.92 |
| 1525219200000 | 585.57 |
| 1525305600000 | 581.3 |
| 1525392000000 | 587.51 |
| 1525651200000 | 589.19 |
| 1525737600000 | 589.25 |
| 1525824000000 | 592.64 |
| 1525910400000 | 597.1 |
| 1525996800000 | 598.1 |
| 1526256000000 | 598.27 |
| 1526342400000 | 595.6799 |
| 1526428800000 | 596.92 |
| 1526515200000 | 597.53 |
| 1526601600000 | 597.45 |
| 1526860800000 | 600.49 |
| 1526947200000 | 601.8 |
| 1527033600000 | 595.65 |
| 1527120000000 | 593.76 |
| 1527206400000 | 591.77 |
| 1527465600000 | 592.74 |
| 1527552000000 | 580.29 |
| 1527638400000 | 586.87 |
| 1527724800000 | 584.71 |
| 1527811200000 | 586.1799 |
| 1528070400000 | 589.08 |
| 1528156800000 | 587.96 |
| 1528243200000 | 592.52 |
| 1528329600000 | 594.79 |
| 1528416000000 | 596.44 |
| 1528675200000 | 595.29 |
| 1528761600000 | 592.6 |
| 1528848000000 | 591.87 |
| 1528934400000 | 587.39 |
| 1529020800000 | 586.72 |
| 1529280000000 | 584.25 |
| 1529366400000 | 580.88 |
| 1529452800000 | 578.63 |
| 1529539200000 | 574.89 |
| 1529625600000 | 576.24 |
| 1529884800000 | 571.74 |
| 1529971200000 | 570.65 |
| 1530057600000 | 563.8 |
| 1530144000000 | 567.48 |
| 1530230400000 | 567.78 |
| 1530489600000 | 568.5599 |
| 1530576000000 | 567.6799 |
| 1530662400000 | 567.17 |
| 1530748800000 | 568.9 |
| 1530835200000 | 571.32 |
| 1531094400000 | 579.69 |
| 1531180800000 | 579.28 |
| 1531267200000 | 574.58 |
| 1531353600000 | 575.6799 |
| 1531440000000 | 576.71 |
| 1531699200000 | 580.4 |
| 1531785600000 | 579.33 |
| 1531872000000 | 588.32 |
| 1531958400000 | 581.8 |
| 1532044800000 | 581.58 |
| 1532304000000 | 585.42 |
| 1532390400000 | 588.3099 |
| 1532476800000 | 588.22 |
| 1532563200000 | 590.96 |
| 1532649600000 | 592.38 |
| 1532908800000 | 594.45 |
| 1532995200000 | 593.3099 |
| 1533081600000 | 593.46 |
| 1533168000000 | 590.76 |
| 1533254400000 | 592 |
| 1533513600000 | 596.42 |
| 1533600000000 | 598.88 |
| 1533686400000 | 599.55 |
| 1533772800000 | 600.15 |
| 1533859200000 | 593.58 |
| 1534118400000 | 589.57 |
| 1534204800000 | 591.69 |
| 1534291200000 | 589.65 |
| 1534377600000 | 595.12 |
| 1534464000000 | 598.16 |
| 1534723200000 | 600.08 |
| 1534809600000 | 602.51 |
| 1534896000000 | 599.39 |
| 1534982400000 | 597.12 |
| 1535068800000 | 598.66 |
| 1535328000000 | 604.99 |
| 1535414400000 | 604.58 |
| 1535500800000 | 606 |
| 1535587200000 | 602.3099 |
| 1535673600000 | 600.4 |
| 1535932800000 | 599.65 |
| 1536019200000 | 600.8099 |
| 1536105600000 | 601.1799 |
| 1536192000000 | 599.35 |
| 1536278400000 | 598.21 |
| 1536537600000 | 595.98 |
| 1536624000000 | 595.54 |
| 1536710400000 | 594.25 |
| 1536796800000 | 597.62 |
| 1536883200000 | 604.03 |
| 1537142400000 | 603.27 |
| 1537228800000 | 609.02 |
| 1537315200000 | 617.16 |
| 1537401600000 | 620.27 |
| 1537488000000 | 623.57 |
| 1537747200000 | 617.86 |
| 1537833600000 | 616.48 |
| 1537920000000 | 613.57 |
| 1538006400000 | 612.45 |
| 1538092800000 | 611.89 |
| 1538352000000 | 611.76 |
| 1538438400000 | 610.35 |
| 1538524800000 | 609.49 |
| 1538611200000 | 612.45 |
| 1538697600000 | 611.1 |
| 1538956800000 | 615.5 |
| 1539043200000 | 615.86 |
| 1539129600000 | 599.9 |
| 1539216000000 | 578.98 |
| 1539302400000 | 580.11 |
| 1539561600000 | 575.67 |
| 1539648000000 | 582.72 |
| 1539734400000 | 587.2 |
| 1539820800000 | 583.8 |
| 1539907200000 | 586.09 |
| 1540166400000 | 581.4 |
| 1540252800000 | 573.99 |
| 1540339200000 | 559.77 |
| 1540425600000 | 560.37 |
| 1540512000000 | 556.15 |
| 1540771200000 | 556.69 |
| 1540857600000 | 565.22 |
| 1540944000000 | 569.92 |
| 1541030400000 | 573.8 |
| 1541116800000 | 578.54 |
| 1541376000000 | 587.35 |
| 1541462400000 | 592.67 |
| 1541548800000 | 598.73 |
| 1541635200000 | 600.96 |
| 1541721600000 | 597.09 |
| 1541980800000 | 589.59 |
| 1542067200000 | 590.49 |
| 1542153600000 | 582.37 |
| 1542240000000 | 586.22 |
| 1542326400000 | 589.37 |
| 1542585600000 | 590.47 |
| 1542672000000 | 577.91 |
| 1542758400000 | 577.44 |
| 1542844800000 | 578.28 |
| 1542931200000 | 574.8099 |
| 1543190400000 | 580.9299 |
| 1543276800000 | 581.14 |
| 1543363200000 | 590.27 |
| 1543449600000 | 588.69 |
| 1543536000000 | 590.45 |
| 1543795200000 | 595.86 |
| 1543881600000 | 578.22 |
| 1543968000000 | 574.4299 |
| 1544054400000 | 566.47 |
| 1544140800000 | 559.84 |
| 1544400000000 | 553.92 |
| 1544486400000 | 549.03 |
| 1544572800000 | 553.45 |
| 1544659200000 | 553.64 |
| 1544745600000 | 547.9299 |
| 1545004800000 | 544.01 |
| 1545091200000 | 542.62 |
| 1545177600000 | 541.82 |
| 1545264000000 | 536.62 |
| 1545350400000 | 530.17 |
| 1545609600000 | 520.62 |
| 1545868800000 | 542.98 |
| 1545955200000 | 544.41 |
| 1546214400000 | 550.34 |
| 1546387200000 | 546.05 |
| 1546473600000 | 534.36 |
| 1546560000000 | 545.53 |
| 1546819200000 | 548.29 |
| 1546905600000 | 549.54 |
| 1546992000000 | 554.88 |
| 1547078400000 | 557.64 |
| 1547164800000 | 558.01 |
| 1547424000000 | 558.98 |
| 1547510400000 | 564.64 |
| 1547596800000 | 568.54 |
| 1547683200000 | 570.39 |
| 1547769600000 | 579.12 |
| 1548028800000 | 578.03 |
| 1548115200000 | 571.27 |
| 1548201600000 | 570.91 |
| 1548288000000 | 571.28 |
| 1548374400000 | 575.36 |
| 1548633600000 | 573.29 |
| 1548720000000 | 571.38 |
| 1548806400000 | 576.53 |
| 1548892800000 | 582.05 |
| 1548979200000 | 586.51 |
| 1549238400000 | 589.3099 |
| 1549324800000 | 590.67 |
| 1549411200000 | 588.67 |
| 1549497600000 | 583.7 |
| 1549584000000 | 582.33 |
| 1549843200000 | 584.39 |
| 1549929600000 | 590.64 |
| 1550016000000 | 593.08 |
| 1550102400000 | 586.23 |
| 1550188800000 | 592.33 |
| 1550448000000 | 594.36 |
| 1550534400000 | 596.87 |
| 1550620800000 | 601 |
| 1550707200000 | 599.26 |
| 1550793600000 | 597.87 |
| 1551052800000 | 601.02 |
| 1551139200000 | 598.8 |
| 1551225600000 | 599.69 |
| 1551312000000 | 600.35 |
| 1551398400000 | 602.92 |
| 1551657600000 | 600.87 |
| 1551744000000 | 597.03 |
| 1551830400000 | 595.11 |
| 1551916800000 | 590.28 |
| 1552003200000 | 586.4 |
| 1552262400000 | 593.48 |
| 1552348800000 | 596.86 |
| 1552435200000 | 598.17 |
| 1552521600000 | 598.42 |
| 1552608000000 | 601.8099 |
| 1552867200000 | 605.95 |
| 1552953600000 | 602.72 |
| 1553040000000 | 595.52 |
| 1553126400000 | 598.48 |
| 1553212800000 | 592.46 |
| 1553472000000 | 588.92 |
| 1553558400000 | 593.37 |
| 1553644800000 | 593.51 |
| 1553731200000 | 594.77 |
| 1553817600000 | 598.05 |
| 1554076800000 | 607.2 |
| 1554163200000 | 605.58 |
| 1554249600000 | 607.67 |
| 1554336000000 | 606.88 |
| 1554422400000 | 608.97 |
| 1554681600000 | 607.95 |
| 1554768000000 | 605.3 |
| 1554854400000 | 607.62 |
| 1554940800000 | 611.04 |
| 1555027200000 | 617.16 |
| 1555286400000 | 617.09 |
| 1555372800000 | 624.91 |
| 1555459200000 | 620.89 |
| 1555545600000 | 619.96 |
| 1555977600000 | 621.73 |
| 1556064000000 | 619.79 |
| 1556150400000 | 621.6799 |
| 1556236800000 | 625.8099 |
| 1556496000000 | 629.5599 |
| 1556582400000 | 632.92 |
| 1556668800000 | 629.92 |
| 1556755200000 | 631.63 |
| 1556841600000 | 636.03 |
| 1557100800000 | 629.07 |
| 1557187200000 | 624.75 |
| 1557273600000 | 623.6799 |
| 1557360000000 | 620.92 |
| 1557446400000 | 624.88 |
| 1557705600000 | 615.55 |
| 1557792000000 | 616.22 |
| 1557878400000 | 618.97 |
| 1557964800000 | 622.84 |
| 1558051200000 | 621.19 |
| 1558310400000 | 622.11 |
| 1558396800000 | 624.57 |
| 1558483200000 | 625.11 |
| 1558569600000 | 619.51 |
| 1558656000000 | 622.12 |
| 1558915200000 | 622.77 |
| 1559001600000 | 619.28 |
| 1559088000000 | 617.72 |
| 1559174400000 | 618 |
| 1559260800000 | 611.11 |
| 1559520000000 | 615.85 |
| 1559606400000 | 622.46 |
| 1559692800000 | 629.95 |
| 1559779200000 | 631.97 |
| 1559865600000 | 634.72 |
| 1560124800000 | 636.75 |
| 1560211200000 | 636.32 |
| 1560297600000 | 631.58 |
| 1560384000000 | 632.57 |
| 1560470400000 | 633.5 |
| 1560729600000 | 630.17 |
| 1560816000000 | 634.85 |
| 1560902400000 | 640.41 |
| 1560988800000 | 646.95 |
| 1561075200000 | 642.66 |
| 1561334400000 | 643.98 |
| 1561420800000 | 644.05 |
| 1561507200000 | 639.62 |
| 1561593600000 | 646.6799 |
| 1561680000000 | 650.6 |
| 1561939200000 | 656.4299 |
| 1562025600000 | 659.54 |
| 1562112000000 | 664.92 |
| 1562198400000 | 664.88 |
| 1562284800000 | 664.75 |
| 1562544000000 | 661.61 |
| 1562630400000 | 661.71 |
| 1562716800000 | 659.88 |
| 1562803200000 | 659.33 |
| 1562889600000 | 663.6 |
| 1563148800000 | 663.6 |
| 1563235200000 | 662.05 |
| 1563321600000 | 653.86 |
| 1563408000000 | 655.82 |
| 1563494400000 | 654.41 |
| 1563753600000 | 651.99 |
| 1563840000000 | 653.57 |
| 1563926400000 | 657.4 |
| 1564012800000 | 655.38 |
| 1564099200000 | 657.71 |
| 1564358400000 | 653.19 |
| 1564444800000 | 651.05 |
| 1564531200000 | 646.8099 |
| 1564617600000 | 635.94 |
| 1564704000000 | 633.37 |
| 1564963200000 | 617.94 |
| 1565049600000 | 624.12 |
| 1565136000000 | 623.02 |
| 1565222400000 | 630.88 |
| 1565308800000 | 629.02 |
| 1565568000000 | 622 |
| 1565654400000 | 625.03 |
| 1565740800000 | 611.98 |
| 1565827200000 | 616.0599 |
| 1565913600000 | 621.84 |
| 1566172800000 | 627.28 |
| 1566259200000 | 620.9299 |
| 1566345600000 | 622.46 |
| 1566432000000 | 624.29 |
| 1566518400000 | 615.0599 |
| 1566777600000 | 618.22 |
| 1566864000000 | 615.37 |
| 1566950400000 | 617.33 |
| 1567036800000 | 623.05 |
| 1567123200000 | 624.82 |
| 1567382400000 | 623.75 |
| 1567468800000 | 621.22 |
| 1567555200000 | 629.62 |
| 1567641600000 | 635.07 |
| 1567728000000 | 639.2 |
| 1567987200000 | 641.97 |
| 1568073600000 | 643.04 |
| 1568160000000 | 648.62 |
| 1568246400000 | 650.2 |
| 1568332800000 | 653.45 |
| 1568592000000 | 649.28 |
| 1568678400000 | 650.73 |
| 1568764800000 | 651.84 |
| 1568851200000 | 649.94 |
| 1568937600000 | 646.5 |
| 1569196800000 | 647.2 |
| 1569283200000 | 647.04 |
| 1569369600000 | 647.26 |
| 1569456000000 | 646.79 |
| 1569542400000 | 646.58 |
| 1569801600000 | 646.7 |
| 1569888000000 | 639.4299 |
| 1569974400000 | 629.97 |
| 1570060800000 | 631.54 |
| 1570147200000 | 639.84 |
| 1570406400000 | 636.1 |
| 1570492800000 | 626.48 |
| 1570579200000 | 628.72 |
| 1570665600000 | 629.65 |
| 1570752000000 | 635.6799 |
| 1571011200000 | 636.4 |
| 1571097600000 | 639.95 |
| 1571184000000 | 640 |
| 1571270400000 | 638.96 |
| 1571356800000 | 639.95 |
| 1571616000000 | 644.9 |
| 1571702400000 | 638.53 |
| 1571788800000 | 639.78 |
| 1571875200000 | 639.75 |
| 1571961600000 | 638.09 |
| 1572220800000 | 639.66 |
| 1572307200000 | 643.1 |
| 1572393600000 | 644.8099 |
| 1572480000000 | 645.99 |
| 1572566400000 | 650.5 |
| 1572825600000 | 653.48 |
| 1572912000000 | 656.99 |
| 1572998400000 | 662.57 |
| 1573084800000 | 664.99 |
| 1573171200000 | 664.37 |
| 1573430400000 | 661.8 |
| 1573516800000 | 663.34 |
| 1573603200000 | 658.75 |
| 1573689600000 | 657.02 |
| 1573776000000 | 659.12 |
| 1574035200000 | 659.66 |
| 1574121600000 | 661.05 |
| 1574208000000 | 656.47 |
| 1574294400000 | 652.39 |
| 1574380800000 | 655.94 |
| 1574640000000 | 660.14 |
| 1574726400000 | 662.41 |
| 1574812800000 | 664.88 |
| 1574899200000 | 665.14 |
| 1574985600000 | 662.36 |
| 1575244800000 | 659.32 |
| 1575331200000 | 652.13 |
| 1575417600000 | 653.49 |
| 1575504000000 | 655.84 |
| 1575590400000 | 662.19 |
| 1575849600000 | 663.16 |
| 1575936000000 | 661.91 |
| 1576022400000 | 662.2 |
| 1576108800000 | 669.94 |
| 1576195200000 | 673.13 |
| 1576454400000 | 674.57 |
| 1576540800000 | 677.15 |
| 1576627200000 | 673.6799 |
| 1576713600000 | 672.8 |
| 1576800000000 | 674.88 |
| 1577059200000 | 671.2 |
| 1577145600000 | 670.51 |
| 1577404800000 | 674.04 |
| 1577664000000 | 674.63 |
| 1577750400000 | 676 |
| 1577923200000 | 682.62 |
| 1578009600000 | 679.87 |
| 1578268800000 | 678.86 |
| 1578355200000 | 677.52 |
| 1578441600000 | 676.54 |
| 1578528000000 | 683.16 |
| 1578614400000 | 680.23 |
| 1578873600000 | 683.16 |
| 1578960000000 | 682.01 |
| 1579046400000 | 682.64 |
| 1579132800000 | 687.45 |
| 1579219200000 | 691.07 |
| 1579478400000 | 689.39 |
| 1579564800000 | 682.09 |
| 1579651200000 | 685.01 |
| 1579737600000 | 682.6 |
| 1579824000000 | 678.5599 |
| 1580083200000 | 669.47 |
| 1580169600000 | 673.75 |
| 1580256000000 | 673.48 |
| 1580342400000 | 677.24 |
| 1580428800000 | 668.92 |
| 1580688000000 | 671.6799 |
| 1580774400000 | 675.5599 |
| 1580860800000 | 689.39 |
| 1580947200000 | 694.41 |
| 1581033600000 | 691.11 |
| 1581292800000 | 691.44 |
| 1581379200000 | 695.21 |
| 1581465600000 | 694.46 |
| 1581552000000 | 692.74 |
| 1581638400000 | 692.89 |
| 1581897600000 | 693.04 |
| 1581984000000 | 689.82 |
| 1582070400000 | 690.54 |
| 1582156800000 | 688.38 |
| 1582243200000 | 686.96 |
| 1582502400000 | 668.33 |
| 1582588800000 | 655.58 |
| 1582675200000 | 650.0599 |
| 1582761600000 | 627.61 |
| 1582848000000 | 612.79 |
| 1583107200000 | 636.07 |
| 1583193600000 | 618.87 |
| 1583280000000 | 636.26 |
| 1583366400000 | 618.35 |
| 1583452800000 | 605.83 |
| 1583712000000 | 555.89 |
| 1583798400000 | 575.33 |
| 1583884800000 | 552.28 |
| 1583971200000 | 497.18 |
| 1584057600000 | 532.32 |
| 1584316800000 | 476.73 |
| 1584403200000 | 494 |
| 1584489600000 | 453.76 |
| 1584576000000 | 453.12 |
| 1584662400000 | 447.78 |
| 1584921600000 | 429.74 |
| 1585008000000 | 472.17 |
| 1585094400000 | 488.21 |
| 1585180800000 | 505.31 |
| 1585267200000 | 499.31 |
| 1585526400000 | 511.47 |
| 1585612800000 | 504.51 |
| 1585699200000 | 482.95 |
| 1585785600000 | 487.81 |
| 1585872000000 | 481.57 |
| 1586131200000 | 506.71 |
| 1586217600000 | 513.89 |
| 1586304000000 | 529.48 |
| 1586390400000 | 543.9299 |
| 1586822400000 | 543.4299 |
| 1586908800000 | 523.51 |
| 1586995200000 | 517.8099 |
| 1587081600000 | 535.5 |
| 1587340800000 | 524.91 |
| 1587427200000 | 508.76 |
| 1587513600000 | 511.72 |
| 1587600000000 | 507.9 |
| 1587686400000 | 511.6 |
| 1587945600000 | 521.64 |
| 1588032000000 | 524.08 |
| 1588118400000 | 534.62 |
| 1588204800000 | 525.9 |
| 1588291200000 | 511.25 |
| 1588550400000 | 504.16 |
| 1588636800000 | 505.88 |
| 1588723200000 | 496.42 |
| 1588809600000 | 503.3 |
| 1588896000000 | 513.3099 |
| 1589155200000 | 510.74 |
| 1589241600000 | 502.61 |
| 1589328000000 | 489.91 |
| 1589414400000 | 492.34 |
| 1589500800000 | 493.57 |
| 1589760000000 | 508.12 |
| 1589846400000 | 505.47 |
| 1589932800000 | 511.65 |
| 1590019200000 | 514.67 |
| 1590105600000 | 508.74 |
| 1590364800000 | 509.51 |
| 1590451200000 | 525.13 |
| 1590537600000 | 536.86 |
| 1590624000000 | 537.67 |
| 1590710400000 | 532.46 |
| 1590969600000 | 535.96 |
| 1591056000000 | 543.6 |
| 1591142400000 | 559.51 |
| 1591228800000 | 566.96 |
| 1591315200000 | 586.3 |
| 1591574400000 | 596.03 |
| 1591660800000 | 587.01 |
| 1591747200000 | 573.39 |
| 1591833600000 | 536.29 |
| 1591920000000 | 542.64 |
| 1592179200000 | 544.16 |
| 1592265600000 | 552.89 |
| 1592352000000 | 550.5599 |
| 1592438400000 | 551.26 |
| 1592524800000 | 545.38 |
| 1592784000000 | 546.62 |
| 1592870400000 | 550.0599 |
| 1592956800000 | 538.08 |
| 1593043200000 | 543.91 |
| 1593129600000 | 533 |
| 1593388800000 | 534.39 |
| 1593475200000 | 541.29 |
| 1593561600000 | 536.74 |
| 1593648000000 | 539.78 |
| 1593734400000 | 540.71 |
| 1593993600000 | 550.6799 |
| 1594080000000 | 543.08 |
| 1594166400000 | 544.8099 |
| 1594252800000 | 536.49 |
| 1594339200000 | 546.12 |
| 1594598400000 | 548.28 |
| 1594684800000 | 557.96 |
| 1594771200000 | 564.58 |
| 1594857600000 | 568.1799 |
| 1594944000000 | 567.02 |
| 1595203200000 | 564.27 |
| 1595289600000 | 570.64 |
| 1595376000000 | 571.9 |
| 1595462400000 | 573.87 |
| 1595548800000 | 572.47 |
| 1595808000000 | 569.67 |
| 1595894400000 | 568.79 |
| 1595980800000 | 574.23 |
| 1596067200000 | 568.25 |
| 1596153600000 | 566.08 |
| 1596412800000 | 567.5599 |
| 1596499200000 | 569.77 |
| 1596585600000 | 576.63 |
| 1596672000000 | 575.98 |
| 1596758400000 | 584.41 |
| 1597017600000 | 589.16 |
| 1597104000000 | 593.74 |
| 1597190400000 | 594.1 |
| 1597276800000 | 593.12 |
| 1597363200000 | 593.88 |
| 1597622400000 | 586.61 |
| 1597708800000 | 586.46 |
| 1597795200000 | 585.23 |
| 1597881600000 | 580.47 |
| 1597968000000 | 580.96 |
| 1598227200000 | 591.85 |
| 1598313600000 | 593.33 |
| 1598400000000 | 593.75 |
| 1598486400000 | 599.03 |
| 1598572800000 | 604.3099 |
| 1598832000000 | 599.5599 |
| 1598918400000 | 600.47 |
| 1599004800000 | 607.3 |
| 1599091200000 | 599.9299 |
| 1599177600000 | 598.26 |
| 1599436800000 | 601.94 |
| 1599523200000 | 593.6799 |
| 1599609600000 | 598.73 |
| 1599696000000 | 593.09 |
| 1599782400000 | 595.3 |
| 1600041600000 | 601.54 |
| 1600128000000 | 597.6799 |
| 1600214400000 | 599.82 |
| 1600300800000 | 595.24 |
| 1600387200000 | 594.94 |
| 1600646400000 | 583.5 |
| 1600732800000 | 582.4 |
| 1600819200000 | 572.65 |
| 1600905600000 | 569.2 |
| 1600992000000 | 572.83 |
| 1601251200000 | 582.86 |
| 1601337600000 | 577.54 |
| 1601424000000 | 579.41 |
| 1601510400000 | 578.49 |
| 1601596800000 | 580.22 |
| 1601856000000 | 590.87 |
| 1601942400000 | 587.65 |
| 1602028800000 | 594.5 |
| 1602115200000 | 599.3099 |
| 1602201600000 | 599.6799 |
| 1602460800000 | 605.67 |
| 1602547200000 | 596.09 |
| 1602633600000 | 593.76 |
| 1602720000000 | 592.55 |
| 1602806400000 | 592.13 |
| 1603065600000 | 586.3099 |
| 1603152000000 | 587.82 |
| 1603238400000 | 594.09 |
| 1603324800000 | 597.62 |
| 1603411200000 | 601.02 |
| 1603670400000 | 590.12 |
| 1603756800000 | 580.65 |
| 1603843200000 | 569.32 |
| 1603929600000 | 569.32 |
| 1604016000000 | 566.19 |
| 1604275200000 | 575.66 |
| 1604361600000 | 587.27 |
| 1604448000000 | 586.62 |
| 1604534400000 | 594.61 |
| 1604620800000 | 596.77 |
| 1604880000000 | 624.36 |
| 1604966400000 | 643.91 |
| 1605052800000 | 641.9299 |
| 1605139200000 | 631.22 |
| 1605225600000 | 638.15 |
| 1605484800000 | 654.46 |
| 1605571200000 | 656.9 |
| 1605657600000 | 653.11 |
| 1605744000000 | 650.75 |
| 1605830400000 | 647.61 |
| 1606089600000 | 649.9 |
| 1606176000000 | 661.86 |
| 1606262400000 | 659.75 |
| 1606348800000 | 659.3 |
| 1606435200000 | 655.69 |
| 1606694400000 | 642.33 |
| 1606780800000 | 652.85 |
| 1606867200000 | 655.3 |
| 1606953600000 | 657.74 |
| 1607040000000 | 663.24 |
| 1607299200000 | 655.48 |
| 1607385600000 | 656.08 |
| 1607472000000 | 657.94 |
| 1607558400000 | 658.34 |
| 1607644800000 | 654.91 |
| 1607904000000 | 649.79 |
| 1607990400000 | 655.85 |
| 1608076800000 | 656.45 |
| 1608163200000 | 660.5 |
| 1608249600000 | 652.48 |
| 1608508800000 | 651.95 |
| 1608595200000 | 646.54 |
| 1608681600000 | 652.65 |
| 1608768000000 | 656.69 |
| 1609113600000 | 661.38 |
| 1609200000000 | 661.78 |
| 1609286400000 | 664.98 |
| 1609372800000 | 670.07 |
| 1609718400000 | 661.98 |
| 1609804800000 | 661.8099 |
| 1609891200000 | 674.19 |
| 1609977600000 | 679.4 |
| 1610064000000 | 681.92 |
| 1610323200000 | 678.5599 |
| 1610409600000 | 686.24 |
| 1610496000000 | 687.92 |
| 1610582400000 | 688.3 |
| 1610668800000 | 688.58 |
| 1610928000000 | 687.8099 |
| 1611014400000 | 695.82 |
| 1611100800000 | 694.48 |
| 1611187200000 | 690.12 |
| 1611273600000 | 680.21 |
| 1611532800000 | 681.84 |
| 1611619200000 | 676.8 |
| 1611705600000 | 662.4299 |
| 1611792000000 | 664.02 |
| 1611878400000 | 653.4 |
| 1612137600000 | 659.58 |
| 1612224000000 | 669.07 |
| 1612310400000 | 670.67 |
| 1612396800000 | 680.16 |
| 1612483200000 | 686.75 |
| 1612742400000 | 693.49 |
| 1612828800000 | 697.89 |
| 1612915200000 | 699.5599 |
| 1613001600000 | 701.48 |
| 1613088000000 | 702.07 |
| 1613347200000 | 702.4299 |
| 1613433600000 | 705.62 |
| 1613520000000 | 709.28 |
| 1613606400000 | 701.51 |
| 1613692800000 | 702.65 |
| 1613952000000 | 710.37 |
| 1614038400000 | 717.1 |
| 1614124800000 | 720.45 |
| 1614211200000 | 711.4299 |
| 1614297600000 | 697.83 |
| 1614556800000 | 716.0599 |
| 1614643200000 | 713.84 |
| 1614729600000 | 718.4 |
| 1614816000000 | 709.38 |
| 1614902400000 | 721.83 |
| 1615161600000 | 729.48 |
| 1615248000000 | 732.21 |
| 1615334400000 | 739.75 |
| 1615420800000 | 738.2 |
| 1615507200000 | 737.78 |
| 1615766400000 | 737.73 |
| 1615852800000 | 730.63 |
| 1615939200000 | 732.02 |
| 1616025600000 | 735.87 |
| 1616112000000 | 728.22 |
| 1616371200000 | 721.17 |
| 1616457600000 | 716.59 |
| 1616544000000 | 713.86 |
| 1616630400000 | 724.88 |
| 1616716800000 | 730.5599 |
| 1616976000000 | 731.39 |
| 1617062400000 | 732.39 |
| 1617148800000 | 723.76 |
| 1617235200000 | 731.21 |
| 1617667200000 | 735.8 |
| 1617753600000 | 735.15 |
| 1617840000000 | 739.03 |
| 1617926400000 | 740.7 |
| 1618185600000 | 743.39 |
| 1618272000000 | 746.58 |
| 1618358400000 | 748.14 |
| 1618444800000 | 752.2 |
| 1618531200000 | 754.92 |
| 1618790400000 | 752.69 |
| 1618876800000 | 746.61 |
| 1618963200000 | 749.36 |
| 1619049600000 | 747.63 |
| 1619136000000 | 754.34 |
| 1619395200000 | 754.21 |
| 1619481600000 | 759.62 |
| 1619568000000 | 761.64 |
| 1619654400000 | 773.34 |
| 1619740800000 | 768.78 |
| 1620000000000 | 771.35 |
| 1620086400000 | 773.58 |
| 1620172800000 | 777.66 |
| 1620259200000 | 786.95 |
| 1620345600000 | 795.03 |
| 1620604800000 | 796.84 |
| 1620691200000 | 780.41 |
| 1620777600000 | 770.05 |
| 1620864000000 | 777.8099 |
| 1620950400000 | 793.12 |
| 1621209600000 | 791.96 |
| 1621296000000 | 791.53 |
| 1621382400000 | 786.75 |
| 1621468800000 | 785.85 |
| 1621555200000 | 784.79 |
| 1621814400000 | 786.12 |
| 1621900800000 | 782.23 |
| 1621987200000 | 783.55 |
| 1622073600000 | 789.62 |
| 1622160000000 | 793.7 |
| 1622419200000 | 788.72 |
| 1622505600000 | 794.13 |
| 1622592000000 | 792.16 |
| 1622678400000 | 791.67 |
| 1622764800000 | 794.29 |
| 1623024000000 | 786.62 |
| 1623110400000 | 784.83 |
| 1623196800000 | 777.67 |
| 1623283200000 | 774.3 |
| 1623369600000 | 775.21 |
| 1623628800000 | 771.73 |
| 1623715200000 | 772.77 |
| 1623801600000 | 769.39 |
| 1623888000000 | 752.76 |
| 1623974400000 | 737.54 |
| 1624233600000 | 744.09 |
| 1624320000000 | 746.67 |
| 1624406400000 | 749.89 |
| 1624492800000 | 754.6 |
| 1624579200000 | 763.38 |
| 1624838400000 | 754.94 |
| 1624924800000 | 754.05 |
| 1625011200000 | 754.5 |
| 1625097600000 | 759.08 |
| 1625184000000 | 759.19 |
| 1625443200000 | 760.66 |
| 1625529600000 | 754.63 |
| 1625616000000 | 755.95 |
| 1625702400000 | 741.04 |
| 1625788800000 | 752.87 |
| 1626048000000 | 756.08 |
| 1626134400000 | 753.8 |
| 1626220800000 | 752.32 |
| 1626307200000 | 754.21 |
| 1626393600000 | 752.7 |
| 1626652800000 | 733.51 |
| 1626739200000 | 743.09 |
| 1626825600000 | 751.45 |
| 1626912000000 | 751.36 |
| 1626998400000 | 751.29 |
| 1627257600000 | 753.33 |
| 1627344000000 | 752 |
| 1627430400000 | 746.15 |
| 1627516800000 | 758.42 |
| 1627603200000 | 756.91 |
| 1627862400000 | 759.7 |
| 1627948800000 | 764.21 |
| 1628035200000 | 758.98 |
| 1628121600000 | 766.53 |
| 1628208000000 | 773.54 |
| 1628467200000 | 778.74 |
| 1628553600000 | 783.88 |
| 1628640000000 | 792.89 |
| 1628726400000 | 792.77 |
| 1628812800000 | 794.69 |
| 1629072000000 | 797.07 |
| 1629158400000 | 797.13 |
| 1629244800000 | 794.73 |
| 1629331200000 | 791.77 |
| 1629417600000 | 793.48 |
| 1629676800000 | 797.14 |
| 1629763200000 | 799 |
| 1629849600000 | 801.01 |
| 1629936000000 | 794.72 |
| 1630022400000 | 803.54 |
| 1630281600000 | 796.3099 |
| 1630368000000 | 796.57 |
| 1630454400000 | 798.9299 |
| 1630540800000 | 801.14 |
| 1630627200000 | 801.75 |
| 1630886400000 | 804.52 |
| 1630972800000 | 799.26 |
| 1631059200000 | 801.17 |
| 1631145600000 | 799.59 |
| 1631232000000 | 800.27 |
| 1631491200000 | 804.5 |
| 1631577600000 | 800.9299 |
| 1631664000000 | 800.16 |
| 1631750400000 | 795.85 |
| 1631836800000 | 790.03 |
| 1632096000000 | 774.64 |
| 1632182400000 | 777.51 |
| 1632268800000 | 783.35 |
| 1632355200000 | 788.89 |
| 1632441600000 | 789.92 |
| 1632700800000 | 794.17 |
| 1632787200000 | 784.79 |
| 1632873600000 | 788.12 |
| 1632960000000 | 782.78 |
| 1633046400000 | 788.01 |
| 1633305600000 | 783.27 |
| 1633392000000 | 795.0599 |
| 1633478400000 | 796.95 |
| 1633564800000 | 802.33 |
| 1633651200000 | 807.08 |
| 1633910400000 | 806.17 |
| 1633996800000 | 802.47 |
| 1634083200000 | 801.17 |
| 1634169600000 | 809.28 |
| 1634256000000 | 812.24 |
| 1634515200000 | 806.97 |
| 1634601600000 | 815.4299 |
| 1634688000000 | 824.47 |
| 1634774400000 | 824.71 |
| 1634860800000 | 828.84 |
| 1635120000000 | 829.17 |
| 1635206400000 | 826.6799 |
| 1635292800000 | 819.09 |
| 1635379200000 | 825.9299 |
| 1635465600000 | 815.46 |
| 1635724800000 | 814.58 |
| 1635811200000 | 812.33 |
| 1635897600000 | 812.24 |
| 1635984000000 | 803.78 |
| 1636070400000 | 807.08 |
| 1636329600000 | 810.6 |
| 1636416000000 | 806.98 |
| 1636502400000 | 802.28 |
| 1636588800000 | 803.44 |
| 1636675200000 | 805.78 |
| 1636934400000 | 806.8099 |
| 1637020800000 | 809.3099 |
| 1637107200000 | 803.4299 |
| 1637193600000 | 798.26 |
| 1637280000000 | 794.04 |
| 1637539200000 | 802.37 |
| 1637625600000 | 808.67 |
| 1637712000000 | 809.21 |
| 1637798400000 | 809.34 |
| 1637884800000 | 789.36 |
| 1638144000000 | 785.5599 |
| 1638230400000 | 768.72 |
| 1638316800000 | 765.64 |
| 1638403200000 | 782.48 |
| 1638489600000 | 778.27 |
| 1638748800000 | 786.07 |
| 1638835200000 | 795.75 |
| 1638921600000 | 797.51 |
| 1639008000000 | 794.8 |
| 1639094400000 | 794.8 |
| 1639353600000 | 790.21 |
| 1639440000000 | 793.67 |
| 1639526400000 | 797.98 |
| 1639612800000 | 804.51 |
| 1639699200000 | 792.98 |
| 1639958400000 | 779.87 |
| 1640044800000 | 788.3 |
| 1640131200000 | 792.45 |
| 1640217600000 | 797.52 |
| 1640304000000 | 797.29 |
| 1640563200000 | 804.34 |
| 1640649600000 | 806.3 |
| 1640736000000 | 809.59 |
| 1640822400000 | 806.82 |
| 1640908800000 | 806.86 |
| 1641168000000 | 801.82 |
| 1641254400000 | 816.14 |
| 1641340800000 | 813.9 |
| 1641427200000 | 822.19 |
| 1641513600000 | 830.79 |
| 1641772800000 | 829.49 |
| 1641859200000 | 833.73 |
| 1641945600000 | 838.6799 |
| 1642032000000 | 840.73 |
| 1642118400000 | 839.27 |
| 1642377600000 | 837.6 |
| 1642464000000 | 830.26 |
| 1642550400000 | 822.34 |
| 1642636800000 | 826.45 |
| 1642723200000 | 817.85 |
| 1642982400000 | 822.59 |
| 1643068800000 | 815.05 |
| 1643155200000 | 815.11 |
| 1643241600000 | 804.99 |
| 1643328000000 | 812.07 |
| 1643587200000 | 817.38 |
| 1643673600000 | 822.79 |
| 1643760000000 | 832.15 |
| 1643846400000 | 828.82 |
| 1643932800000 | 840.25 |
| 1644192000000 | 844.06 |
| 1644278400000 | 851.32 |
| 1644364800000 | 856.78 |
| 1644451200000 | 850.42 |
| 1644537600000 | 844.15 |
| 1644796800000 | 836.04 |
| 1644883200000 | 839.14 |
| 1644969600000 | 845.93 |
| 1645056000000 | 839.21 |
| 1645142400000 | 838.3 |
| 1645401600000 | 839.37 |
| 1645488000000 | 829.88 |
| 1645574400000 | 822.07 |
| 1645660800000 | 809.89 |
| 1645747200000 | 826.76 |
| 1646006400000 | 821.15 |
| 1646092800000 | 804.96 |
| 1646179200000 | 812.23 |
| 1646265600000 | 818.04 |
| 1646352000000 | 810.76 |
| 1646611200000 | 787.24 |
| 1646697600000 | 776.34 |
| 1646784000000 | 791.82 |
| 1646870400000 | 797.87 |
| 1646956800000 | 800.4299 |
| 1647216000000 | 808.84 |
| 1647302400000 | 814.47 |
| 1647388800000 | 827.6799 |
| 1647475200000 | 843.33 |
| 1647561600000 | 846.92 |
| 1647820800000 | 850.98 |
| 1647907200000 | 861.39 |
| 1647993600000 | 858.62 |
| 1648080000000 | 864.12 |
| 1648166400000 | 869.83 |
| 1648425600000 | 870.5 |
| 1648512000000 | 873.56 |
| 1648598400000 | 878.13 |
| 1648684800000 | 867.64 |
| 1648771200000 | 872.44 |
| 1649030400000 | 866.08 |
| 1649116800000 | 863.9 |
| 1649203200000 | 864.65 |
| 1649289600000 | 863.41 |
| 1649376000000 | 870.7 |
| 1649635200000 | 866.67 |
| 1649721600000 | 860.68 |
| 1649808000000 | 860.18 |
| 1649894400000 | 859.19 |
| 1650326400000 | 857.13 |
| 1650412800000 | 869.25 |
| 1650499200000 | 865.26 |
| 1650585600000 | 840.7 |
| 1650844800000 | 835.16 |
| 1650931200000 | 818.84 |
| 1651017600000 | 822.6 |
| 1651104000000 | 832.19 |
| 1651190400000 | 810.49 |
| 1651449600000 | 805.12 |
| 1651536000000 | 811.52 |
| 1651622400000 | 828.85 |
| 1651708800000 | 814.91 |
| 1651795200000 | 810.72 |
| 1652054400000 | 797.0599 |
| 1652140800000 | 793.92 |
| 1652227200000 | 786.02 |
| 1652313600000 | 781.92 |
| 1652400000000 | 791.07 |
| 1652659200000 | 792.5599 |
| 1652745600000 | 807.7 |
| 1652832000000 | 795.58 |
| 1652918400000 | 786.71 |
| 1653004800000 | 785.64 |
| 1653264000000 | 798.9299 |
| 1653350400000 | 800.62 |
| 1653436800000 | 801.63 |
| 1653523200000 | 812.84 |
| 1653609600000 | 830.61 |
| 1653868800000 | 832.94 |
| 1653955200000 | 829.09 |
| 1654041600000 | 822.84 |
| 1654128000000 | 829.45 |
| 1654214400000 | 818.67 |
| 1654473600000 | 828.36 |
| 1654560000000 | 830.51 |
| 1654646400000 | 821.83 |
| 1654732800000 | 807.2 |
| 1654819200000 | 787.86 |
| 1655078400000 | 772.37 |
| 1655164800000 | 769.62 |
| 1655251200000 | 772.86 |
| 1655337600000 | 755.7 |
| 1655424000000 | 756.49 |
| 1655683200000 | 759.05 |
| 1655769600000 | 772.14 |
| 1655856000000 | 767.6799 |
| 1655942400000 | 768.27 |
| 1656028800000 | 789.79 |
| 1656288000000 | 794.5 |
| 1656374400000 | 794.07 |
| 1656460800000 | 790.5599 |
| 1656547200000 | 792.84 |
| 1656633600000 | 799.46 |
| 1656892800000 | 800.73 |
| 1656979200000 | 794.55 |
| 1657065600000 | 793.67 |
| 1657152000000 | 798.75 |
| 1657238400000 | 797.35 |
| 1657497600000 | 793.7 |
| 1657584000000 | 787.97 |
| 1657670400000 | 782.2 |
| 1657756800000 | 760.4299 |
| 1657843200000 | 767.72 |
| 1658102400000 | 764.01 |
| 1658188800000 | 777.88 |
| 1658275200000 | 778.66 |
| 1658361600000 | 775.22 |
| 1658448000000 | 773.9 |
| 1658707200000 | 780.87 |
| 1658793600000 | 781.86 |
| 1658880000000 | 786.04 |
| 1658966400000 | 785.29 |
| 1659052800000 | 792.87 |
| 1659312000000 | 784.73 |
| 1659398400000 | 777.63 |
| 1659484800000 | 783.53 |
| 1659571200000 | 785.11 |
| 1659657600000 | 787.07 |
| 1659916800000 | 789.47 |
| 1660003200000 | 796.42 |
| 1660089600000 | 808.01 |
| 1660176000000 | 814.9 |
| 1660262400000 | 826.45 |
| 1660521600000 | 823.95 |
| 1660608000000 | 825.64 |
| 1660694400000 | 827.76 |
| 1660780800000 | 830.76 |
| 1660867200000 | 822.14 |
| 1661126400000 | 808.78 |
| 1661212800000 | 804.8099 |
| 1661299200000 | 805.35 |
| 1661385600000 | 818.4 |
| 1661472000000 | 806.04 |
| 1661731200000 | 798.66 |
| 1661817600000 | 792.34 |
| 1661904000000 | 787.53 |
| 1661990400000 | 786.19 |
| 1662076800000 | 783.72 |
| 1662336000000 | 783.67 |
| 1662422400000 | 781.84 |
| 1662508800000 | 792.65 |
| 1662595200000 | 798.62 |
| 1662681600000 | 807.73 |
| 1662940800000 | 814.55 |
| 1663027200000 | 794.1799 |
| 1663113600000 | 790.49 |
| 1663200000000 | 788.34 |
| 1663286400000 | 782.33 |
| 1663545600000 | 789.87 |
| 1663632000000 | 781.71 |
| 1663718400000 | 769.76 |
| 1663804800000 | 761.67 |
| 1663891200000 | 752.46 |
| 1664150400000 | 736.98 |
| 1664236800000 | 738.32 |
| 1664323200000 | 742.32 |
| 1664409600000 | 741.2 |
| 1664496000000 | 735.59 |
| 1664755200000 | 753.04 |
| 1664841600000 | 776.4299 |
| 1664928000000 | 777.98 |
| 1665014400000 | 772.36 |
| 1665100800000 | 759.09 |
| 1665360000000 | 759.49 |
| 1665446400000 | 754.87 |
| 1665532800000 | 751.71 |
| 1665619200000 | 765.76 |
| 1665705600000 | 756.63 |
| 1665964800000 | 767.08 |
| 1666051200000 | 775.97 |
| 1666137600000 | 776.3 |
| 1666224000000 | 762.46 |
| 1666310400000 | 771.22 |
| 1666569600000 | 776.11 |
| 1666656000000 | 772.9 |
| 1666742400000 | 776.2 |
| 1666828800000 | 784.04 |
| 1666915200000 | 801.91 |
| 1667174400000 | 802.13 |
| 1667260800000 | 809.19 |
| 1667347200000 | 804.78 |
| 1667433600000 | 799.1799 |
| 1667520000000 | 810.17 |
| 1667779200000 | 819.82 |
| 1667865600000 | 824.54 |
| 1667952000000 | 813.52 |
| 1668038400000 | 836.42 |
| 1668124800000 | 841.07 |
| 1668384000000 | 834.59 |
| 1668470400000 | 837.47 |
| 1668556800000 | 838.21 |
| 1668643200000 | 839.66 |
| 1668729600000 | 846.28 |
| 1668988800000 | 845.94 |
| 1669075200000 | 853.75 |
| 1669161600000 | 857.43 |
| 1669248000000 | 861.21 |
| 1669334400000 | 865.77 |
| 1669593600000 | 853.13 |
| 1669680000000 | 860.67 |
| 1669766400000 | 872.29 |
| 1669852800000 | 874.23 |
| 1669939200000 | 873.9 |
| 1670198400000 | 867.18 |
| 1670284800000 | 869.08 |
| 1670371200000 | 862.45 |
| 1670457600000 | 868.1 |
| 1670544000000 | 866.36 |
| 1670803200000 | 869.55 |
| 1670889600000 | 875.9 |
| 1670976000000 | 868.94 |
| 1671062400000 | 859.14 |
| 1671148800000 | 853.58 |
| 1671408000000 | 849.33 |
| 1671494400000 | 864.69 |
| 1671580800000 | 875.1 |
| 1671667200000 | 868.75 |
| 1671753600000 | 877.93 |
| 1672099200000 | 880.05 |
| 1672185600000 | 874.73 |
| 1672272000000 | 878.68 |
| 1672358400000 | 876.99 |
| 1672617600000 | 876.99 |
| 1672704000000 | 878.66 |
| 1672790400000 | 891.65 |
| 1672876800000 | 881.54 |
| 1672963200000 | 897.03 |
| 1673222400000 | 888.21 |
| 1673308800000 | 888.16 |
| 1673395200000 | 891.13 |
| 1673481600000 | 898.93 |
| 1673568000000 | 905.73 |
| 1673827200000 | 903.72 |
| 1673913600000 | 894.75 |
| 1674000000000 | 886.69 |
| 1674086400000 | 879.95 |
| 1674172800000 | 888.47 |
| 1674432000000 | 892.55 |
| 1674518400000 | 900.71 |
| 1674604800000 | 906.69 |
| 1674691200000 | 913.02 |
| 1674777600000 | 906.71 |
| 1675036800000 | 905.41 |
| 1675123200000 | 909.29 |
| 1675209600000 | 903.3 |
| 1675296000000 | 890.51 |
| 1675382400000 | 883.71 |
| 1675641600000 | 888.43 |
| 1675728000000 | 898.87 |
| 1675814400000 | 898.93 |
| 1675900800000 | 895.19 |
| 1675987200000 | 898.56 |
| 1676246400000 | 903.76 |
| 1676332800000 | 894.87 |
| 1676419200000 | 896.82 |
| 1676505600000 | 895.58 |
| 1676592000000 | 895.21 |
| 1676851200000 | 897.01 |
| 1676937600000 | 887 |
| 1677024000000 | 885.95 |
| 1677110400000 | 881.94 |
| 1677196800000 | 881.06 |
| 1677456000000 | 883.55 |
| 1677542400000 | 886.55 |
| 1677628800000 | 888.46 |
| 1677715200000 | 884.17 |
| 1677801600000 | 889.5 |
| 1678060800000 | 890.39 |
| 1678147200000 | 880.49 |
| 1678233600000 | 872.81 |
| 1678320000000 | 861.66 |
| 1678406400000 | 845.15 |
| 1678665600000 | 828.88 |
| 1678752000000 | 824.95 |
| 1678838400000 | 806.15 |
| 1678924800000 | 816.69 |
| 1679011200000 | 800.4299 |
| 1679270400000 | 808.42 |
| 1679356800000 | 821.54 |
| 1679443200000 | 813.3 |
| 1679529600000 | 809.25 |
| 1679616000000 | 812.21 |
| 1679875200000 | 816.14 |
| 1679961600000 | 821.19 |
| 1680048000000 | 831.46 |
| 1680134400000 | 833.86 |
| 1680220800000 | 838.67 |
| 1680480000000 | 847.14 |
| 1680566400000 | 843.69 |
| 1680652800000 | 847.79 |
| 1680739200000 | 850.2 |
| 1681171200000 | 856.33 |
| 1681257600000 | 860.53 |
| 1681344000000 | 858.33 |
| 1681430400000 | 852.74 |
| 1681689600000 | 861 |
| 1681776000000 | 866.84 |
| 1681862400000 | 870.82 |
| 1681948800000 | 871.16 |
| 1682035200000 | 863.91 |
| 1682294400000 | 862.63 |
| 1682380800000 | 858.4 |
| 1682467200000 | 855.08 |
| 1682553600000 | 865.29 |
| 1682640000000 | 871.42 |
| 1682899200000 | 873.71 |
| 1682985600000 | 862.6 |
| 1683072000000 | 855.44 |
| 1683158400000 | 849.96 |
| 1683244800000 | 859.95 |
| 1683504000000 | 867.95 |
| 1683590400000 | 866.29 |
| 1683676800000 | 863.74 |
| 1683763200000 | 862.27 |
| 1683849600000 | 856.64 |
| 1684108800000 | 862.39 |
| 1684195200000 | 853.49 |
| 1684281600000 | 856.37 |
| 1684368000000 | 860.5 |
| 1684454400000 | 861.12 |
| 1684713600000 | 861.61 |
| 1684800000000 | 852.16 |
| 1684886400000 | 840.28 |
| 1684972800000 | 834.65 |
| 1685059200000 | 833.54 |
| 1685318400000 | 836.24 |
| 1685404800000 | 836.39 |
| 1685491200000 | 824.98 |
| 1685577600000 | 831.87 |
| 1685664000000 | 849.66 |
| 1685923200000 | 850.69 |
| 1686009600000 | 855.15 |
| 1686096000000 | 858.19 |
| 1686182400000 | 858.43 |
| 1686268800000 | 861.19 |
| 1686528000000 | 861.68 |
| 1686614400000 | 868.06 |
| 1686700800000 | 863.72 |
| 1686787200000 | 871.5 |
| 1686873600000 | 874.82 |
| 1687132800000 | 875.91 |
| 1687219200000 | 865.69 |
| 1687305600000 | 868.21 |
| 1687392000000 | 869.39 |
| 1687478400000 | 861.34 |
| 1687737600000 | 860.24 |
| 1687824000000 | 866.65 |
| 1687910400000 | 863.58 |
| 1687996800000 | 872.68 |
| 1688083200000 | 879.12 |
| 1688342400000 | 880.6 |
| 1688428800000 | 882.85 |
| 1688515200000 | 879.39 |
| 1688601600000 | 872.52 |
| 1688688000000 | 873.62 |
| 1688947200000 | 871.52 |
| 1689033600000 | 880.47 |
| 1689120000000 | 881.22 |
| 1689206400000 | 876.11 |
| 1689292800000 | 870.98 |
| 1689552000000 | 881.01 |
| 1689638400000 | 881.78 |
| 1689724800000 | 880.48 |
| 1689811200000 | 891.7 |
| 1689897600000 | 894.39 |
| 1690156800000 | 894.77 |
| 1690243200000 | 892.25 |
| 1690329600000 | 900.03 |
| 1690416000000 | 898.76 |
| 1690502400000 | 894 |
| 1690761600000 | 892.65 |
| 1690848000000 | 891.08 |
| 1690934400000 | 884.98 |
| 1691020800000 | 886.14 |
| 1691107200000 | 884.2 |
| 1691366400000 | 891.27 |
| 1691452800000 | 880.37 |
| 1691539200000 | 878.6 |
| 1691625600000 | 882.97 |
| 1691712000000 | 884.4 |
| 1691971200000 | 879.22 |
| 1692057600000 | 870.39 |
| 1692144000000 | 874.94 |
| 1692230400000 | 869.77 |
| 1692316800000 | 867.38 |
| 1692576000000 | 860.85 |
| 1692662400000 | 858.9 |
| 1692748800000 | 868.43 |
| 1692835200000 | 870.87 |
| 1692921600000 | 868.68 |
| 1693180800000 | 871.36 |
| 1693267200000 | 879 |
| 1693353600000 | 883.89 |
| 1693440000000 | 883.26 |
| 1693526400000 | 889.88 |
| 1693785600000 | 891.77 |
| 1693872000000 | 878.63 |
| 1693958400000 | 881.74 |
| 1694044800000 | 885.9 |
| 1694131200000 | 883.27 |
| 1694390400000 | 890 |
| 1694476800000 | 895.14 |
| 1694563200000 | 897.15 |
| 1694649600000 | 906.75 |
| 1694736000000 | 904.86 |
| 1694995200000 | 909.32 |
| 1695081600000 | 916.18 |
| 1695168000000 | 916.69 |
| 1695254400000 | 906.31 |
| 1695340800000 | 908.45 |
| 1695600000000 | 904.33 |
| 1695686400000 | 896.52 |
| 1695772800000 | 894.78 |
| 1695859200000 | 895.35 |
| 1695945600000 | 885.5 |
| 1696204800000 | 877.22 |
| 1696291200000 | 869.42 |
| 1696377600000 | 877.3 |
| 1696464000000 | 885.79 |
| 1696550400000 | 891.58 |
| 1696809600000 | 894.2 |
| 1696896000000 | 895.52 |
| 1696982400000 | 903.08 |
| 1697068800000 | 899.99 |
| 1697155200000 | 904.28 |
| 1697414400000 | 912.94 |
| 1697500800000 | 919.47 |
| 1697587200000 | 913.92 |
| 1697673600000 | 899.28 |
| 1697760000000 | 885.67 |
| 1698019200000 | 879.41 |
| 1698105600000 | 887.87 |
| 1698192000000 | 892.15 |
| 1698278400000 | 891.89 |
| 1698364800000 | 882.72 |
| 1698624000000 | 894.29 |
| 1698710400000 | 900.9 |
| 1698796800000 | 910.95 |
| 1698883200000 | 916.92 |
| 1698969600000 | 924.89 |
| 1699228800000 | 926.78 |
| 1699315200000 | 918.58 |
| 1699401600000 | 914.18 |
| 1699488000000 | 920.57 |
| 1699574400000 | 925.82 |
| 1699833600000 | 929.58 |
| 1699920000000 | 934.99 |
| 1700006400000 | 930.59 |
| 1700092800000 | 935.83 |
| 1700179200000 | 937.97 |
| 1700438400000 | 943.16 |
| 1700524800000 | 946.65 |
| 1700611200000 | 950.11 |
| 1700697600000 | 951.57 |
| 1700784000000 | 955.44 |
| 1701043200000 | 954.93 |
| 1701129600000 | 946.79 |
| 1701216000000 | 942.02 |
| 1701302400000 | 952.09 |
| 1701388800000 | 950.73 |
| 1701648000000 | 950.28 |
| 1701734400000 | 944.46 |
| 1701820800000 | 940.93 |
| 1701907200000 | 942.77 |
| 1701993600000 | 943.86 |
| 1702252800000 | 952.14 |
| 1702339200000 | 957.75 |
| 1702425600000 | 957.54 |
| 1702512000000 | 939.05 |
| 1702598400000 | 932.62 |
| 1702857600000 | 933.54 |
| 1702944000000 | 938.68 |
| 1703030400000 | 927.86 |
| 1703116800000 | 929.33 |
| 1703203200000 | 933.74 |
| 1703635200000 | 937.55 |
| 1703721600000 | 944.27 |
| 1703808000000 | 947.36 |
| 1704153600000 | 947.22 |
| 1704240000000 | 945.12 |
| 1704326400000 | 947.14 |
| 1704412800000 | 952.94 |
| 1704672000000 | 954.54 |
| 1704758400000 | 950 |
| 1704844800000 | 951.24 |
| 1704931200000 | 955.95 |
| 1705017600000 | 960.18 |
| 1705276800000 | 962.62 |
| 1705363200000 | 957.12 |
| 1705449600000 | 952.99 |
| 1705536000000 | 957.38 |
| 1705622400000 | 971.66 |
| 1705881600000 | 976.24 |
| 1705968000000 | 978.86 |
| 1706054400000 | 987.99 |
| 1706140800000 | 987.34 |
| 1706227200000 | 987.61 |
| 1706486400000 | 986.48 |
| 1706572800000 | 989.59 |
| 1706659200000 | 990.21 |
| 1706745600000 | 980.16 |
| 1706832000000 | 979.38 |
| 1707091200000 | 980.86 |
| 1707177600000 | 985.65 |
| 1707264000000 | 994.86 |
| 1707350400000 | 990.04 |
| 1707436800000 | 993.24 |
| 1707696000000 | 994.99 |
| 1707782400000 | 999.32 |
| 1707868800000 | 1005.85 |
| 1707955200000 | 1025.85 |
| 1708041600000 | 1025.47 |
| 1708300800000 | 1027.79 |
| 1708387200000 | 1025.38 |
| 1708473600000 | 1022.98 |
| 1708560000000 | 1033.03 |
| 1708646400000 | 1034.92 |
| 1708905600000 | 1032.22 |
| 1708992000000 | 1032.85 |
| 1709078400000 | 1034.28 |
| 1709164800000 | 1033.2 |
| 1709251200000 | 1030.96 |
| 1709510400000 | 1031.53 |
| 1709596800000 | 1032.79 |
| 1709683200000 | 1043.16 |
| 1709769600000 | 1046.66 |
| 1709856000000 | 1051.91 |
| 1710115200000 | 1055.33 |
| 1710201600000 | 1060.6099 |
| 1710288000000 | 1065.94 |
| 1710374400000 | 1061.13 |
| 1710460800000 | 1061.85 |
| 1710720000000 | 1062.3699 |
| 1710806400000 | 1061.83 |
| 1710892800000 | 1063.35 |
| 1710979200000 | 1067.03 |
| 1711065600000 | 1061.4 |
| 1711324800000 | 1060.77 |
| 1711411200000 | 1061.63 |
| 1711497600000 | 1070.28 |
| 1711584000000 | 1073.18 |
| 1712016000000 | 1063.73 |
| 1712102400000 | 1064.02 |
| 1712188800000 | 1057.98 |
| 1712275200000 | 1066.6099 |
| 1712534400000 | 1065.46 |
| 1712620800000 | 1053.58 |
| 1712707200000 | 1044.19 |
| 1712793600000 | 1030.93 |
| 1712880000000 | 1025.13 |
| 1713139200000 | 1019.62 |
| 1713225600000 | 1011.89 |
| 1713312000000 | 1006.74 |
| 1713398400000 | 1020.17 |
| 1713484800000 | 1030.03 |
| 1713744000000 | 1036.68 |
| 1713830400000 | 1039.3699 |
| 1713916800000 | 1038.49 |
| 1714003200000 | 1033.77 |
| 1714089600000 | 1026.29 |
| 1714348800000 | 1035.35 |
| 1714435200000 | 1036.29 |
| 1714521600000 | 1042.82 |
| 1714608000000 | 1048.25 |
| 1714694400000 | 1052.84 |
| 1714953600000 | 1066.94 |
| 1715040000000 | 1068.17 |
| 1715126400000 | 1064.54 |
| 1715212800000 | 1075.32 |
| 1715299200000 | 1082.06 |
| 1715558400000 | 1074.39 |
| 1715644800000 | 1072.22 |
| 1715731200000 | 1070.95 |
| 1715817600000 | 1080.72 |
| 1715904000000 | 1092.3 |
| 1716163200000 | 1082.73 |
| 1716249600000 | 1084.05 |
| 1716336000000 | 1083.71 |
| 1716422400000 | 1071.96 |
| 1716508800000 | 1075.24 |
| 1716768000000 | 1081.72 |
| 1716854400000 | 1074.02 |
| 1716940800000 | 1065.85 |
| 1717027200000 | 1074.69 |
| 1717113600000 | 1090.97 |
| 1717372800000 | 1088.67 |
| 1717459200000 | 1083.59 |
| 1717545600000 | 1076.21 |
| 1717632000000 | 1077.99 |
| 1717718400000 | 1080.94 |
| 1717977600000 | 1083.47 |
| 1718064000000 | 1073.71 |
| 1718150400000 | 1071.96 |
| 1718236800000 | 1064.72 |
| 1718323200000 | 1058.07 |
| 1718582400000 | 1064.07 |
| 1718668800000 | 1071.14 |
| 1718755200000 | 1073.92 |
| 1718841600000 | 1080.22 |
| 1718928000000 | 1079.13 |
| 1719187200000 | 1086.92 |
| 1719273600000 | 1083.98 |
| 1719360000000 | 1074.44 |
| 1719446400000 | 1080.64 |
| 1719532800000 | 1078.97 |
| 1719792000000 | 1080.63 |
| 1719878400000 | 1088.22 |
| 1719964800000 | 1086.66 |
| 1720051200000 | 1088.26 |
| 1720137600000 | 1082.45 |
| 1720396800000 | 1083.7 |
| 1720483200000 | 1084.48 |
| 1720569600000 | 1098.7 |
| 1720656000000 | 1111.27 |
| 1720742400000 | 1112.27 |
| 1721001600000 | 1118.18 |
| 1721088000000 | 1116.94 |
| 1721174400000 | 1131.42 |
| 1721260800000 | 1129.84 |
| 1721347200000 | 1109.68 |
| 1721606400000 | 1112.82 |
| 1721692800000 | 1116.44 |
| 1721779200000 | 1108.49 |
| 1721865600000 | 1098.85 |
| 1721952000000 | 1117.13 |
| 1722211200000 | 1123.02 |
| 1722297600000 | 1136.44 |
| 1722384000000 | 1142.91 |
| 1722470400000 | 1131.74 |
| 1722556800000 | 1107.77 |
| 1722816000000 | 1064.88 |
| 1722902400000 | 1079.49 |
| 1722988800000 | 1082.74 |
| 1723075200000 | 1091.72 |
| 1723161600000 | 1099.57 |
| 1723420800000 | 1094.84 |
| 1723507200000 | 1106.76 |
| 1723593600000 | 1127.47 |
| 1723680000000 | 1130.27 |
| 1723766400000 | 1140.63 |
| 1724025600000 | 1146.06 |
| 1724112000000 | 1148.08 |
| 1724198400000 | 1147.63 |
| 1724284800000 | 1154.73 |
| 1724371200000 | 1162.54 |
| 1724630400000 | 1163.91 |
| 1724716800000 | 1170.69 |
| 1724803200000 | 1176.55 |
| 1724889600000 | 1184.55 |
| 1724976000000 | 1190.53 |
| 1725235200000 | 1190.47 |
| 1725321600000 | 1195.46 |
| 1725408000000 | 1196.7 |
| 1725494400000 | 1183.81 |
| 1725580800000 | 1177.29 |
| 1725840000000 | 1182.85 |
| 1725926400000 | 1178.28 |
| 1726012800000 | 1166.88 |
| 1726099200000 | 1179.44 |
| 1726185600000 | 1186.05 |
| 1726444800000 | 1195.73 |
| 1726531200000 | 1190.17 |
| 1726617600000 | 1189.06 |
| 1726704000000 | 1192.92 |
| 1726790400000 | 1195.46 |
| 1727049600000 | 1201.18 |
| 1727136000000 | 1200.08 |
| 1727222400000 | 1197.27 |
| 1727308800000 | 1203.59 |
| 1727395200000 | 1213.4 |
| 1727654400000 | 1213.45 |
| 1727740800000 | 1218.38 |
| 1727827200000 | 1216.3699 |
| 1727913600000 | 1213.52 |
| 1728000000000 | 1229.33 |
| 1728259200000 | 1203.96 |
| 1728345600000 | 1202.51 |
| 1728432000000 | 1207.89 |
| 1728518400000 | 1210.68 |
| 1728604800000 | 1220.23 |
| 1728864000000 | 1222.69 |
| 1728950400000 | 1220.14 |
| 1729036800000 | 1225.5 |
| 1729123200000 | 1233.8699 |
| 1729209600000 | 1232.28 |
| 1729468800000 | 1221.33 |
| 1729555200000 | 1213.35 |
| 1729641600000 | 1209.08 |
| 1729728000000 | 1209.03 |
| 1729814400000 | 1198.49 |
| 1730073600000 | 1203.4 |
| 1730160000000 | 1199.7 |
| 1730246400000 | 1199.89 |
| 1730332800000 | 1184.3 |
| 1730419200000 | 1181.1 |
| 1730678400000 | 1180.6 |
| 1730764800000 | 1192.56 |
| 1730851200000 | 1222.84 |
| 1730937600000 | 1226.29 |
| 1731024000000 | 1236.02 |
| 1731283200000 | 1234.01 |
| 1731369600000 | 1237.08 |
| 1731456000000 | 1234.97 |
| 1731542400000 | 1226.05 |
| 1731628800000 | 1230.63 |
| 1731888000000 | 1233.65 |
| 1731974400000 | 1230.22 |
| 1732060800000 | 1226.44 |
| 1732147200000 | 1242.48 |
| 1732233600000 | 1248.77 |
| 1732492800000 | 1255.3699 |
| 1732579200000 | 1260.14 |
| 1732665600000 | 1265.65 |
| 1732752000000 | 1267.69 |
| 1732838400000 | 1270.6 |
| 1733097600000 | 1266.49 |
| 1733184000000 | 1263.6199 |
| 1733270400000 | 1257.24 |
| 1733356800000 | 1259.32 |
| 1733443200000 | 1248.1 |
| 1733702400000 | 1225.6099 |
| 1733788800000 | 1209.65 |
| 1733875200000 | 1206.79 |
| 1733961600000 | 1204.71 |
| 1734048000000 | 1206.71 |
| 1734307200000 | 1200.05 |
| 1734393600000 | 1189.07 |
| 1734480000000 | 1167.41 |
| 1734566400000 | 1169.2 |
| 1734652800000 | 1179.07 |
| 1734912000000 | 1183.95 |
| 1734998400000 | 1191.96 |
| 1735257600000 | 1192.07 |
| 1735516800000 | 1185.1 |
| 1735603200000 | 1186.58 |
| 1735776000000 | 1180.04 |
| 1735862400000 | 1183.82 |
| 1736121600000 | 1173.89 |
| 1736208000000 | 1178.58 |
| 1736294400000 | 1177.24 |
| 1736380800000 | 1172.69 |
| 1736467200000 | 1149.3 |
| 1736726400000 | 1153.05 |
| 1736812800000 | 1169.45 |
| 1736899200000 | 1182.1199 |
| 1736985600000 | 1197.43 |
| 1737072000000 | 1191.97 |
| 1737331200000 | 1195.45 |
| 1737417600000 | 1196.85 |
| 1737504000000 | 1188.73 |
| 1737590400000 | 1185.57 |
| 1737676800000 | 1189.95 |
| 1737936000000 | 1212.68 |
| 1738022400000 | 1202.29 |
| 1738108800000 | 1202.18 |
| 1738195200000 | 1211.45 |
| 1738281600000 | 1201.63 |
| 1738540800000 | 1198.03 |
| 1738627200000 | 1202.27 |
| 1738713600000 | 1210.42 |
| 1738800000000 | 1217.29 |
| 1738886400000 | 1215.5 |
| 1739145600000 | 1208.25 |
| 1739232000000 | 1208.28 |
| 1739318400000 | 1206.6 |
| 1739404800000 | 1218.39 |
| 1739491200000 | 1214.79 |
| 1739750400000 | 1214.6 |
| 1739836800000 | 1223.14 |
| 1739923200000 | 1226.69 |
| 1740009600000 | 1225.27 |
| 1740096000000 | 1222.46 |
| 1740355200000 | 1238.17 |
| 1740441600000 | 1250.58 |
| 1740528000000 | 1244.66 |
| 1740614400000 | 1263.67 |
| 1740700800000 | 1276.6099 |
| 1740960000000 | 1286.14 |
| 1741046400000 | 1269.6099 |
| 1741132800000 | 1276.92 |
| 1741219200000 | 1277.74 |
| 1741305600000 | 1272.34 |
| 1741564800000 | 1262.47 |
| 1741651200000 | 1255.56 |
| 1741737600000 | 1251.84 |
| 1741824000000 | 1255.48 |
| 1741910400000 | 1273.34 |
| 1742169600000 | 1290.59 |
| 1742256000000 | 1285.49 |
| 1742342400000 | 1285.24 |
| 1742428800000 | 1287.83 |
| 1742515200000 | 1277.3 |
| 1742774400000 | 1288.16 |
| 1742860800000 | 1290.67 |
| 1742947200000 | 1296.09 |
| 1743033600000 | 1305.16 |
| 1743120000000 | 1299.48 |
| 1743379200000 | 1302.47 |
| 1743465600000 | 1309.19 |
| 1743552000000 | 1311.14 |
| 1743638400000 | 1297.22 |
| 1743724800000 | 1205.39 |
| 1743984000000 | 1156.35 |
| 1744070400000 | 1173 |
| 1744156800000 | 1209.32 |
| 1744243200000 | 1215.3 |
| 1744329600000 | 1221.64 |
| 1744588800000 | 1242.96 |
| 1744675200000 | 1239.38 |
| 1744761600000 | 1234.81 |
| 1744848000000 | 1232.2 |
| 1745280000000 | 1240.79 |
| 1745366400000 | 1247.92 |
| 1745452800000 | 1251.42 |
| 1745539200000 | 1238.3699 |
| 1745798400000 | 1250.27 |
| 1745884800000 | 1258.14 |
| 1745971200000 | 1269.93 |
| 1746057600000 | 1256.82 |
| 1746144000000 | 1280.2 |
| 1746403200000 | 1278.73 |
| 1746489600000 | 1283.69 |
| 1746576000000 | 1293.84 |
| 1746662400000 | 1286.45 |
| 1746748800000 | 1289.64 |
| 1747008000000 | 1289.38 |
| 1747094400000 | 1285.8599 |
| 1747180800000 | 1282.31 |
| 1747267200000 | 1298.3599 |
| 1747353600000 | 1310.4 |
| 1747612800000 | 1313.13 |
| 1747699200000 | 1307.91 |
| 1747785600000 | 1292.6099 |
| 1747872000000 | 1284.8 |
| 1747958400000 | 1289.25 |
| 1748217600000 | 1290.72 |
| 1748304000000 | 1306.58 |
| 1748390400000 | 1297.8 |
| 1748476800000 | 1313.17 |
| 1748563200000 | 1324.73 |
| 1748822400000 | 1334.99 |
| 1748908800000 | 1332.04 |
| 1748995200000 | 1322.02 |
| 1749081600000 | 1314.8699 |
| 1749168000000 | 1320.14 |
| 1749427200000 | 1302.33 |
| 1749513600000 | 1289.51 |
| 1749600000000 | 1282.43 |
| 1749686400000 | 1296.77 |
| 1749772800000 | 1285.33 |
| 1750032000000 | 1289.9 |
| 1750118400000 | 1282.42 |
| 1750204800000 | 1279.64 |
| 1750291200000 | 1275.1 |
| 1750377600000 | 1279.58 |
| 1750636800000 | 1292.84 |
| 1750723200000 | 1298.94 |
| 1750809600000 | 1280.92 |
| 1750896000000 | 1292.24 |
| 1750982400000 | 1296.32 |
| 1751241600000 | 1307.08 |
| 1751328000000 | 1306.95 |
| 1751414400000 | 1282.3699 |
| 1751500800000 | 1293.25 |
| 1751587200000 | 1289.15 |
| 1751846400000 | 1271.84 |
| 1751932800000 | 1267.1 |
| 1752019200000 | 1265.55 |
| 1752105600000 | 1265.31 |
| 1752192000000 | 1259.7 |
| 1752451200000 | 1267.21 |
| 1752537600000 | 1250.73 |
| 1752624000000 | 1254.73 |
| 1752710400000 | 1259.27 |
| 1752796800000 | 1263.52 |
| 1753056000000 | 1255.32 |
| 1753142400000 | 1267.96 |
| 1753228800000 | 1274.49 |
| 1753315200000 | 1272.54 |
| 1753401600000 | 1277.38 |
| 1753660800000 | 1263.91 |
| 1753747200000 | 1257.33 |
| 1753833600000 | 1246.2 |
| 1753920000000 | 1251.18 |
| 1754006400000 | 1244.39 |
| 1754265600000 | 1249.79 |
| 1754352000000 | 1259.24 |
| 1754438400000 | 1272.7 |
| 1754524800000 | 1267.85 |
| 1754611200000 | 1267.32 |
| 1754870400000 | 1264.17 |
| 1754956800000 | 1269.09 |
| 1755043200000 | 1291.4 |
| 1755129600000 | 1290.32 |
| 1755216000000 | 1289.14 |
| 1755475200000 | 1286.5 |
| 1755561600000 | 1295.3599 |
| 1755648000000 | 1305.45 |
| 1755734400000 | 1300.4 |
| 1755820800000 | 1308.89 |
| 1756080000000 | 1295.43 |
| 1756166400000 | 1290.63 |
| 1756252800000 | 1287.88 |
| 1756339200000 | 1291.13 |
| 1756425600000 | 1294.13 |
| 1756684800000 | 1294.05 |
| 1756771200000 | 1291.83 |
| 1756857600000 | 1291.72 |
| 1756944000000 | 1298.68 |
| 1757030400000 | 1289.17 |
| 1757289600000 | 1290.09 |
| 1757376000000 | 1289.19 |
| 1757462400000 | 1290.6199 |
| 1757548800000 | 1306 |
| 1757635200000 | 1303.81 |
| 1757894400000 | 1290 |
| 1757980800000 | 1280.02 |
| 1758067200000 | 1279.24 |
| 1758153600000 | 1278.08 |
| 1758240000000 | 1277.99 |
| 1758499200000 | 1276.55 |
| 1758585600000 | 1276.51 |
| 1758672000000 | 1278.14 |
| 1758758400000 | 1271.96 |
| 1758844800000 | 1284.42 |
| 1759104000000 | 1286.98 |
| 1759190400000 | 1300.42 |
| 1759276800000 | 1294.66 |
| 1759363200000 | 1292.92 |
| 1759449600000 | 1301.3599 |
| 1759708800000 | 1303.6199 |
| 1759795200000 | 1307.95 |
| 1759881600000 | 1307.48 |
| 1759968000000 | 1296.98 |
| 1760054400000 | 1289.1099 |
| 1760313600000 | 1282.55 |
| 1760400000000 | 1291.83 |
| 1760486400000 | 1273.1099 |
| 1760572800000 | 1236.71 |
| 1760659200000 | 1232.23 |
| 1760918400000 | 1238.49 |
| 1761004800000 | 1238.71 |
| 1761091200000 | 1240.99 |
| 1761177600000 | 1242.44 |
| 1761264000000 | 1238.03 |
| 1761523200000 | 1241.32 |
| 1761609600000 | 1226.63 |
| 1761696000000 | 1216.41 |
| 1761782400000 | 1216.44 |
| 1761868800000 | 1218.16 |
| 1762128000000 | 1218.93 |
| 1762214400000 | 1235.21 |
| 1762300800000 | 1229.85 |
| 1762387200000 | 1233.44 |
| 1762473600000 | 1249.01 |
| 1762732800000 | 1251.78 |
| 1762819200000 | 1260.06 |
| 1762905600000 | 1273.88 |
| 1762992000000 | 1278.42 |
| 1763078400000 | 1276.55 |
| 1763337600000 | 1268.32 |
| 1763424000000 | 1259.79 |
| 1763510400000 | 1248.77 |
| 1763596800000 | 1252.5 |
| 1763683200000 | 1262.1099 |
| 1763942400000 | 1261.66 |
| 1764028800000 | 1268.43 |
| STOXX Global 1800 ex Europe Insurance | STOXX Global 1800 ex Europe | |
|---|---|---|
| 2018 | -9.0195261829774 | -7.2193543964679 |
| 2019 | 23.228503090075 | 29.077045692508 |
| 2020 | -0.8839889368043 | 19.260082831973 |
| 2021 | 20.587814016511 | 21.954548274381 |
| 2022 | 8.7975165482392 | -18.963813998909 |
| 2023 | 8.1543916275783 | 24.428071271765 |
| 2024 | 25.580845905199 | 22.144002978927 |
| 2025 | 3.2273758952758 | 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 | CH0111518178 | SXW8INS | SXW8INS INDEX | .SXW8INS |
| Net Return EUR | CH0111518186 | SXW8INSR | SXW8INSR INDEX | .SXW8INSR |
| Price EUR | CH0111518160 | SXW8INSE | SXW8INSE INDEX | .SXW8INSE |
| Net Return USD | CH0111518194 | SXW8INSV | SXW8INSV INDEX | .SXW8INSV |
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 |
|---|---|---|---|
| Progressive Corp. | Insurance | USA | 7.810% |
| CHUBB | Insurance | USA | 6.656% |
| AIA GROUP | Insurance | Hong Kong | 6.595% |
| Marsh & McLennan Cos. | Insurance | USA | 5.664% |
| AON PLC | Insurance | USA | 4.751% |
| Tokio Marine Holdings Inc. | Insurance | Japan | 4.694% |
| ARTHUR J GALLAGHER | Insurance | USA | 4.136% |
| Travelers Cos. Inc. | Insurance | USA | 3.911% |
| Manulife Financial Corp. | Insurance | Canada | 3.558% |
| AFLAC Inc. | Insurance | USA | 3.345% |
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.