Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Europe Total Market
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 19 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: automobile and parts, banks, basic resources, chemicals, construction and materials, financial services, food and beverage, health care, industrial goods and services, insurance, media, oil and gas, personal and household goods, real estate, communications, retail, technology, travel and leisure and utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe Total Market | 14,731.4 | 11,154.1 | 5.9 | 0.9 | 337.3 | 0.0 | 3.0 | 0.0 | 3.2 |
| STOXX Global Total Market | 83,551.2 | 70,690.3 | 6.2 | 0.6 | 2,720.3 | 0.0 | 3.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Health Care | 14.8 |
|---|---|
| Industrial Goods and Services | 13.8 |
| Banks | 8.4 |
| Technology | 8.3 |
| Food, Beverage and Tobacco | 6.7 |
| Consumer Products and Services | 6.5 |
| Energy | 5.8 |
| Insurance | 5.1 |
| Financial Services | 4.1 |
| Construction and Materials | 4.0 |
Country weighting
| UK | 22.7 |
|---|---|
| France | 17.1 |
| Switzerland | 14.3 |
| Germany | 12.3 |
| Netherlands | 6.7 |
| Sweden | 5.9 |
| Denmark | 5.1 |
| Italy | 4.6 |
| Spain | 4.0 |
| Finland | 1.9 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe Total Market | 1.2 | 1.2 | 6.8 | 21.4 | 33.9 | N/A | N/A | 6.9 | 6.7 | 6.1 |
| STOXX Global Total Market | 2.1 | 2.1 | 12.8 | 27.9 | 56.7 | N/A | N/A | 13.0 | 8.6 | 9.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe Total Market | N/A | N/A | 11.5 | 14.9 | 17.8 | N/A | N/A | 0.3 | 0.3 | 0.3 |
| STOXX Global Total Market | N/A | N/A | 10.4 | 13.4 | 16.7 | N/A | N/A | 0.9 | 0.5 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe Total Market | 0.2 | 0.2 | 0.5 | 0.6 | 0.7 | 12.4 | 12.4 | 10.9 | 13.1 | 12.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe Total Market | 0.2 | 0.2 | 0.6 | 0.6 | 0.8 | -0.9 | -0.9 | -0.5 | -0.2 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of January 31, 2024
BENCHMARK INDICES
STOXX Europe Total Market
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe Total Market | 14.4 | 13.1 | 12.1 | 12.8 | 1.9 | 2.9 | 1.2 | 14.3 |
| STOXX Global Total Market | 20.5 | 14.9 | 17.3 | 14.2 | 2.6 | 1.9 | 1.6 | 12.6 |
Performance and annual returns
| STOXX Europe Total Market | |
|---|---|
| 694137600000 | 100 |
| 694310400000 | 100.35 |
| 694396800000 | 100 |
| 694656000000 | 101.33 |
| 694742400000 | 101.15 |
| 694828800000 | 99.92 |
| 694915200000 | 100.16 |
| 695001600000 | 101.16 |
| 695260800000 | 101.52 |
| 695347200000 | 102.37 |
| 695433600000 | 103.8 |
| 695520000000 | 104.29 |
| 695606400000 | 104.04 |
| 695865600000 | 104.48 |
| 695952000000 | 104.47 |
| 696038400000 | 103.88 |
| 696124800000 | 103.43 |
| 696211200000 | 103.28 |
| 696470400000 | 105.01 |
| 696556800000 | 105 |
| 696643200000 | 104.93 |
| 696729600000 | 105.06 |
| 696816000000 | 104.87 |
| 697075200000 | 105.76 |
| 697161600000 | 104.72 |
| 697248000000 | 105.86 |
| 697334400000 | 105.3 |
| 697420800000 | 105.9 |
| 697680000000 | 104.18 |
| 697766400000 | 104.55 |
| 697852800000 | 104.54 |
| 697939200000 | 104.73 |
| 698025600000 | 104.58 |
| 698284800000 | 104.71 |
| 698371200000 | 105.8 |
| 698457600000 | 105.21 |
| 698544000000 | 105.84 |
| 698630400000 | 105.68 |
| 698889600000 | 106.45 |
| 698976000000 | 105.54 |
| 699062400000 | 107.12 |
| 699148800000 | 107.33 |
| 699235200000 | 106.71 |
| 699494400000 | 106.87 |
| 699580800000 | 106.91 |
| 699667200000 | 107.4 |
| 699753600000 | 106.48 |
| 699840000000 | 106.33 |
| 700099200000 | 106.64 |
| 700185600000 | 106.95 |
| 700272000000 | 105.96 |
| 700358400000 | 105.07 |
| 700444800000 | 104.27 |
| 700704000000 | 104.23 |
| 700790400000 | 104.57 |
| 700876800000 | 104.1 |
| 700963200000 | 104 |
| 701049600000 | 104.59 |
| 701308800000 | 103.43 |
| 701395200000 | 103.53 |
| 701481600000 | 103.61 |
| 701568000000 | 104.02 |
| 701654400000 | 103.43 |
| 701913600000 | 103.64 |
| 702000000000 | 103.38 |
| 702086400000 | 102.63 |
| 702172800000 | 102.52 |
| 702259200000 | 102.2 |
| 702518400000 | 102.71 |
| 702604800000 | 102.96 |
| 702691200000 | 101.58 |
| 702777600000 | 102.28 |
| 702864000000 | 106.09 |
| 703123200000 | 106.32 |
| 703209600000 | 106.5 |
| 703296000000 | 108.27 |
| 703382400000 | 106.76 |
| 703468800000 | 106.74 |
| 703728000000 | 108.49 |
| 703814400000 | 108.19 |
| 703900800000 | 108.07 |
| 703987200000 | 108.26 |
| 704073600000 | 108.72 |
| 704332800000 | 109.06 |
| 704419200000 | 108.92 |
| 704505600000 | 109.25 |
| 704592000000 | 109.29 |
| 704678400000 | 109.14 |
| 704937600000 | 108.85 |
| 705024000000 | 109.39 |
| 705110400000 | 109.76 |
| 705196800000 | 110.32 |
| 705283200000 | 111.22 |
| 705542400000 | 111.63 |
| 705628800000 | 110.94 |
| 705715200000 | 110.69 |
| 705801600000 | 109.93 |
| 705888000000 | 110.52 |
| 706147200000 | 110.24 |
| 706233600000 | 110.3 |
| 706320000000 | 110.67 |
| 706406400000 | 110.56 |
| 706492800000 | 111.39 |
| 706752000000 | 111.69 |
| 706838400000 | 110.87 |
| 706924800000 | 110.64 |
| 707011200000 | 110.53 |
| 707097600000 | 110.99 |
| 707356800000 | 110.93 |
| 707443200000 | 110.5 |
| 707529600000 | 110 |
| 707616000000 | 109.91 |
| 707702400000 | 109.37 |
| 707961600000 | 108.9 |
| 708048000000 | 108.07 |
| 708134400000 | 108.42 |
| 708220800000 | 107.5 |
| 708307200000 | 107.26 |
| 708566400000 | 106.69 |
| 708652800000 | 107.1 |
| 708739200000 | 106.85 |
| 708825600000 | 105.75 |
| 708912000000 | 105.9 |
| 709171200000 | 105.21 |
| 709257600000 | 105.29 |
| 709344000000 | 104.84 |
| 709430400000 | 104.64 |
| 709516800000 | 104.71 |
| 709776000000 | 103.52 |
| 709862400000 | 103.78 |
| 709948800000 | 102.46 |
| 710035200000 | 103.08 |
| 710121600000 | 103.08 |
| 710380800000 | 102.08 |
| 710467200000 | 102.07 |
| 710553600000 | 101.49 |
| 710640000000 | 102.34 |
| 710726400000 | 102.61 |
| 710985600000 | 101.07 |
| 711072000000 | 101.05 |
| 711158400000 | 100.86 |
| 711244800000 | 101.63 |
| 711331200000 | 99.38 |
| 711590400000 | 96.9 |
| 711676800000 | 97.35 |
| 711763200000 | 96.61 |
| 711849600000 | 96.61 |
| 711936000000 | 95.52 |
| 712195200000 | 95.5 |
| 712281600000 | 95.85 |
| 712368000000 | 96.67 |
| 712454400000 | 97.19 |
| 712540800000 | 96.78 |
| 712800000000 | 96.72 |
| 712886400000 | 96.66 |
| 712972800000 | 96.21 |
| 713059200000 | 96.49 |
| 713145600000 | 95.35 |
| 713404800000 | 94.56 |
| 713491200000 | 93.65 |
| 713577600000 | 93.09 |
| 713664000000 | 92.91 |
| 713750400000 | 94.17 |
| 714009600000 | 94.47 |
| 714096000000 | 93.74 |
| 714182400000 | 93.97 |
| 714268800000 | 93.7 |
| 714355200000 | 94.71 |
| 714614400000 | 92.04 |
| 714700800000 | 91.2 |
| 714787200000 | 90.97 |
| 714873600000 | 91.92 |
| 714960000000 | 91.93 |
| 715219200000 | 92.39 |
| 715305600000 | 91.55 |
| 715392000000 | 91.53 |
| 715478400000 | 93.49 |
| 715564800000 | 93.35 |
| 715824000000 | 93.12 |
| 715910400000 | 92.4 |
| 715996800000 | 91.94 |
| 716083200000 | 91.95 |
| 716169600000 | 92.94 |
| 716428800000 | 96.32 |
| 716515200000 | 94.63 |
| 716601600000 | 96.26 |
| 716688000000 | 95.51 |
| 716774400000 | 98.96 |
| 717033600000 | 96.26 |
| 717120000000 | 97.76 |
| 717206400000 | 96.66 |
| 717292800000 | 97.47 |
| 717379200000 | 96.66 |
| 717638400000 | 93.94 |
| 717724800000 | 94.05 |
| 717811200000 | 93.82 |
| 717897600000 | 92.62 |
| 717984000000 | 93.38 |
| 718243200000 | 88.39 |
| 718329600000 | 89.91 |
| 718416000000 | 90.61 |
| 718502400000 | 91.62 |
| 718588800000 | 92.8 |
| 718848000000 | 93.6 |
| 718934400000 | 93.77 |
| 719020800000 | 93 |
| 719107200000 | 91.72 |
| 719193600000 | 91.97 |
| 719452800000 | 91.07 |
| 719539200000 | 93.77 |
| 719625600000 | 92.28 |
| 719712000000 | 94.29 |
| 719798400000 | 95.69 |
| 720057600000 | 95.13 |
| 720144000000 | 94.64 |
| 720230400000 | 94.21 |
| 720316800000 | 94.06 |
| 720403200000 | 94 |
| 720662400000 | 94.58 |
| 720748800000 | 95.33 |
| 720835200000 | 95.21 |
| 720921600000 | 95.11 |
| 721008000000 | 94.89 |
| 721267200000 | 95 |
| 721353600000 | 96.1 |
| 721440000000 | 95.83 |
| 721526400000 | 96.06 |
| 721612800000 | 96.26 |
| 721872000000 | 95.75 |
| 721958400000 | 95.83 |
| 722044800000 | 96.3 |
| 722131200000 | 95.97 |
| 722217600000 | 95.54 |
| 722476800000 | 95.96 |
| 722563200000 | 96.46 |
| 722649600000 | 95.96 |
| 722736000000 | 96.06 |
| 722822400000 | 97.18 |
| 723081600000 | 97.42 |
| 723168000000 | 97.76 |
| 723254400000 | 97.37 |
| 723340800000 | 97.87 |
| 723427200000 | 97.77 |
| 723686400000 | 98.49 |
| 723772800000 | 98.3 |
| 723859200000 | 97.43 |
| 723945600000 | 96.64 |
| 724032000000 | 96.67 |
| 724291200000 | 96.54 |
| 724377600000 | 96.41 |
| 724464000000 | 95.91 |
| 724550400000 | 97.13 |
| 724636800000 | 98.41 |
| 724896000000 | 99.26 |
| 724982400000 | 99.69 |
| 725068800000 | 99.59 |
| 725155200000 | 99.88 |
| 725241600000 | 99.91 |
| 725500800000 | 99 |
| 725587200000 | 100.68 |
| 725673600000 | 100.3 |
| 725760000000 | 100.44 |
| 726105600000 | 100.65 |
| 726192000000 | 102.15 |
| 726278400000 | 102.12 |
| 726364800000 | 101.45 |
| 726451200000 | 100.99 |
| 726710400000 | 99.93 |
| 726796800000 | 99.88 |
| 726883200000 | 99.86 |
| 726969600000 | 100.14 |
| 727056000000 | 100.99 |
| 727315200000 | 101.4 |
| 727401600000 | 100.91 |
| 727488000000 | 100.98 |
| 727574400000 | 101.16 |
| 727660800000 | 101.1 |
| 727920000000 | 100.37 |
| 728006400000 | 101.32 |
| 728092800000 | 100.6 |
| 728179200000 | 100.78 |
| 728265600000 | 100.76 |
| 728524800000 | 101.61 |
| 728611200000 | 101.27 |
| 728697600000 | 102.36 |
| 728784000000 | 103.19 |
| 728870400000 | 104.36 |
| 729129600000 | 104.38 |
| 729216000000 | 103.26 |
| 729302400000 | 103.19 |
| 729388800000 | 103.35 |
| 729475200000 | 103.27 |
| 729734400000 | 104.07 |
| 729820800000 | 103.38 |
| 729907200000 | 103.14 |
| 729993600000 | 104.15 |
| 730080000000 | 104.73 |
| 730339200000 | 104.97 |
| 730425600000 | 104.1 |
| 730512000000 | 103.3 |
| 730598400000 | 103.79 |
| 730684800000 | 105.14 |
| 730944000000 | 106.52 |
| 731030400000 | 106.43 |
| 731116800000 | 107.25 |
| 731203200000 | 106.96 |
| 731289600000 | 107.77 |
| 731548800000 | 108.24 |
| 731635200000 | 108 |
| 731721600000 | 108.37 |
| 731808000000 | 108.19 |
| 731894400000 | 107.49 |
| 732153600000 | 107.66 |
| 732240000000 | 107.78 |
| 732326400000 | 107.27 |
| 732412800000 | 107.81 |
| 732499200000 | 108.36 |
| 732758400000 | 106.85 |
| 732844800000 | 106.58 |
| 732931200000 | 106.56 |
| 733017600000 | 106.66 |
| 733104000000 | 107.09 |
| 733363200000 | 107.33 |
| 733449600000 | 107.34 |
| 733536000000 | 107.99 |
| 733622400000 | 107.52 |
| 733708800000 | 107.24 |
| 733968000000 | 106.56 |
| 734054400000 | 107 |
| 734140800000 | 106.9 |
| 734227200000 | 107.4 |
| 734313600000 | 107.15 |
| 734572800000 | 107.32 |
| 734659200000 | 108.3 |
| 734745600000 | 108.28 |
| 734832000000 | 108.14 |
| 734918400000 | 107.87 |
| 735177600000 | 108.07 |
| 735264000000 | 108.38 |
| 735350400000 | 108.13 |
| 735436800000 | 108.9 |
| 735523200000 | 108.57 |
| 735782400000 | 107.94 |
| 735868800000 | 108.12 |
| 735955200000 | 107.35 |
| 736041600000 | 106.77 |
| 736128000000 | 107.39 |
| 736387200000 | 107.35 |
| 736473600000 | 107.43 |
| 736560000000 | 107.21 |
| 736646400000 | 107.27 |
| 736732800000 | 106.93 |
| 736992000000 | 107.03 |
| 737078400000 | 107.31 |
| 737164800000 | 107.71 |
| 737251200000 | 108.04 |
| 737337600000 | 107.87 |
| 737596800000 | 107.84 |
| 737683200000 | 108.25 |
| 737769600000 | 108.17 |
| 737856000000 | 108.13 |
| 737942400000 | 108.02 |
| 738201600000 | 108.55 |
| 738288000000 | 109.06 |
| 738374400000 | 109.19 |
| 738460800000 | 109.23 |
| 738547200000 | 108.66 |
| 738806400000 | 108.63 |
| 738892800000 | 108.13 |
| 738979200000 | 108.42 |
| 739065600000 | 108.58 |
| 739152000000 | 107.98 |
| 739411200000 | 108.44 |
| 739497600000 | 108.56 |
| 739584000000 | 109.5 |
| 739670400000 | 109.73 |
| 739756800000 | 109.78 |
| 740016000000 | 110.09 |
| 740102400000 | 109.57 |
| 740188800000 | 109.91 |
| 740275200000 | 110.27 |
| 740361600000 | 110.63 |
| 740620800000 | 110.98 |
| 740707200000 | 111.95 |
| 740793600000 | 110.92 |
| 740880000000 | 111.11 |
| 740966400000 | 111.38 |
| 741225600000 | 112.2 |
| 741312000000 | 112.21 |
| 741398400000 | 112.44 |
| 741484800000 | 112.71 |
| 741571200000 | 111.76 |
| 741830400000 | 111.49 |
| 741916800000 | 111.83 |
| 742003200000 | 111.73 |
| 742089600000 | 112.91 |
| 742176000000 | 113.24 |
| 742435200000 | 113.4 |
| 742521600000 | 113.81 |
| 742608000000 | 113.97 |
| 742694400000 | 114.29 |
| 742780800000 | 113.77 |
| 743040000000 | 114.07 |
| 743126400000 | 113.69 |
| 743212800000 | 113.05 |
| 743299200000 | 113.6 |
| 743385600000 | 114.24 |
| 743644800000 | 114.97 |
| 743731200000 | 115.25 |
| 743817600000 | 115.42 |
| 743904000000 | 116.77 |
| 743990400000 | 119.02 |
| 744249600000 | 119.76 |
| 744336000000 | 119.18 |
| 744422400000 | 119.36 |
| 744508800000 | 119.33 |
| 744595200000 | 119.53 |
| 744854400000 | 120.89 |
| 744940800000 | 119.84 |
| 745027200000 | 121.73 |
| 745113600000 | 121.18 |
| 745200000000 | 121.26 |
| 745459200000 | 121.69 |
| 745545600000 | 121.89 |
| 745632000000 | 124.08 |
| 745718400000 | 124.04 |
| 745804800000 | 123.19 |
| 746064000000 | 122.42 |
| 746150400000 | 122.26 |
| 746236800000 | 123.41 |
| 746323200000 | 123.8 |
| 746409600000 | 124.07 |
| 746668800000 | 124.32 |
| 746755200000 | 124.35 |
| 746841600000 | 123.61 |
| 746928000000 | 123.09 |
| 747014400000 | 123.29 |
| 747273600000 | 122.19 |
| 747360000000 | 121.86 |
| 747446400000 | 121.47 |
| 747532800000 | 121.31 |
| 747619200000 | 121.18 |
| 747878400000 | 120.73 |
| 747964800000 | 121.3 |
| 748051200000 | 119.73 |
| 748137600000 | 119.33 |
| 748224000000 | 120.16 |
| 748483200000 | 120.61 |
| 748569600000 | 120.3 |
| 748656000000 | 119.9 |
| 748742400000 | 119.95 |
| 748828800000 | 119.78 |
| 749088000000 | 120.92 |
| 749174400000 | 120.83 |
| 749260800000 | 120.48 |
| 749347200000 | 120.92 |
| 749433600000 | 121.25 |
| 749692800000 | 121.83 |
| 749779200000 | 123.2 |
| 749865600000 | 124.13 |
| 749952000000 | 124.1 |
| 750038400000 | 125.5 |
| 750297600000 | 124.03 |
| 750384000000 | 123.43 |
| 750470400000 | 123.34 |
| 750556800000 | 123.42 |
| 750643200000 | 124.22 |
| 750902400000 | 124.57 |
| 750988800000 | 124.72 |
| 751075200000 | 125.39 |
| 751161600000 | 126.53 |
| 751248000000 | 127.02 |
| 751507200000 | 127.48 |
| 751593600000 | 126.87 |
| 751680000000 | 126.12 |
| 751766400000 | 126.4 |
| 751852800000 | 126.88 |
| 752112000000 | 127.08 |
| 752198400000 | 127.39 |
| 752284800000 | 127.33 |
| 752371200000 | 126.44 |
| 752457600000 | 124.23 |
| 752716800000 | 123.96 |
| 752803200000 | 124.26 |
| 752889600000 | 123.86 |
| 752976000000 | 123.8 |
| 753062400000 | 123.9 |
| 753321600000 | 124.3 |
| 753408000000 | 124.42 |
| 753494400000 | 124.87 |
| 753580800000 | 125.45 |
| 753667200000 | 124.87 |
| 753926400000 | 122.62 |
| 754012800000 | 122.39 |
| 754099200000 | 122.69 |
| 754185600000 | 123.84 |
| 754272000000 | 124.01 |
| 754531200000 | 124.31 |
| 754617600000 | 125.01 |
| 754704000000 | 126.96 |
| 754790400000 | 127.45 |
| 754876800000 | 128.01 |
| 755136000000 | 128.22 |
| 755222400000 | 128.19 |
| 755308800000 | 129.29 |
| 755395200000 | 129.72 |
| 755481600000 | 128.9 |
| 755740800000 | 129.15 |
| 755827200000 | 128.68 |
| 755913600000 | 128.74 |
| 756000000000 | 129.7 |
| 756086400000 | 130.5 |
| 756345600000 | 131.48 |
| 756432000000 | 131.76 |
| 756518400000 | 132.57 |
| 756604800000 | 133.65 |
| 756691200000 | 133.98 |
| 756950400000 | 134.61 |
| 757036800000 | 134.36 |
| 757123200000 | 134.68 |
| 757209600000 | 134.69 |
| 757296000000 | 134.91 |
| 757555200000 | 135.36 |
| 757641600000 | 135.48 |
| 757728000000 | 135.01 |
| 757814400000 | 135.89 |
| 757900800000 | 136.88 |
| 758160000000 | 137.29 |
| 758246400000 | 137.47 |
| 758332800000 | 136.53 |
| 758419200000 | 135.77 |
| 758505600000 | 136.57 |
| 758764800000 | 137.05 |
| 758851200000 | 137.77 |
| 758937600000 | 139.18 |
| 759024000000 | 138.55 |
| 759110400000 | 138.54 |
| 759369600000 | 138.4 |
| 759456000000 | 138.5 |
| 759542400000 | 138.65 |
| 759628800000 | 138.71 |
| 759715200000 | 139.74 |
| 759974400000 | 141.63 |
| 760060800000 | 141.09 |
| 760147200000 | 141.9 |
| 760233600000 | 141.03 |
| 760320000000 | 140.85 |
| 760579200000 | 138.58 |
| 760665600000 | 139.53 |
| 760752000000 | 138.56 |
| 760838400000 | 137.93 |
| 760924800000 | 137 |
| 761184000000 | 136.21 |
| 761270400000 | 136.74 |
| 761356800000 | 137.53 |
| 761443200000 | 138.14 |
| 761529600000 | 137.47 |
| 761788800000 | 136.09 |
| 761875200000 | 135.51 |
| 761961600000 | 136.38 |
| 762048000000 | 133.93 |
| 762134400000 | 133.61 |
| 762393600000 | 134.56 |
| 762480000000 | 133.19 |
| 762566400000 | 131.24 |
| 762652800000 | 132.07 |
| 762739200000 | 133.3 |
| 762998400000 | 134.93 |
| 763084800000 | 134.34 |
| 763171200000 | 133.41 |
| 763257600000 | 133.28 |
| 763344000000 | 131.83 |
| 763603200000 | 133.33 |
| 763689600000 | 134.39 |
| 763776000000 | 133.91 |
| 763862400000 | 134.17 |
| 763948800000 | 133.36 |
| 764208000000 | 132.22 |
| 764294400000 | 132.08 |
| 764380800000 | 131.91 |
| 764467200000 | 130.43 |
| 764553600000 | 129.78 |
| 764812800000 | 130.63 |
| 764899200000 | 130.09 |
| 764985600000 | 129 |
| 765072000000 | 128.91 |
| 765158400000 | 129.42 |
| 765417600000 | 129.09 |
| 765504000000 | 129.87 |
| 765590400000 | 131.25 |
| 765676800000 | 131.59 |
| 765763200000 | 131.99 |
| 766022400000 | 132.94 |
| 766108800000 | 133.73 |
| 766195200000 | 133.05 |
| 766281600000 | 132.41 |
| 766368000000 | 133.13 |
| 766627200000 | 132.59 |
| 766713600000 | 131.28 |
| 766800000000 | 130.87 |
| 766886400000 | 130.48 |
| 766972800000 | 131.83 |
| 767232000000 | 130.82 |
| 767318400000 | 132.34 |
| 767404800000 | 133.15 |
| 767491200000 | 132.97 |
| 767577600000 | 132.53 |
| 767836800000 | 132.69 |
| 767923200000 | 131.98 |
| 768009600000 | 130.93 |
| 768096000000 | 131.26 |
| 768182400000 | 131.43 |
| 768441600000 | 130.23 |
| 768528000000 | 131.62 |
| 768614400000 | 131.8 |
| 768700800000 | 132.09 |
| 768787200000 | 132.32 |
| 769046400000 | 132.36 |
| 769132800000 | 132.67 |
| 769219200000 | 132.45 |
| 769305600000 | 132.24 |
| 769392000000 | 131.52 |
| 769651200000 | 130.97 |
| 769737600000 | 129.86 |
| 769824000000 | 128 |
| 769910400000 | 127.65 |
| 769996800000 | 126.67 |
| 770256000000 | 126.63 |
| 770342400000 | 125.92 |
| 770428800000 | 125.24 |
| 770515200000 | 125.87 |
| 770601600000 | 126.72 |
| 770860800000 | 127.52 |
| 770947200000 | 127.18 |
| 771033600000 | 128.08 |
| 771120000000 | 127.58 |
| 771206400000 | 127.92 |
| 771465600000 | 126.29 |
| 771552000000 | 125.82 |
| 771638400000 | 125.36 |
| 771724800000 | 124.37 |
| 771811200000 | 123.47 |
| 772070400000 | 120.51 |
| 772156800000 | 119.93 |
| 772243200000 | 120.98 |
| 772329600000 | 121.81 |
| 772416000000 | 120.18 |
| 772675200000 | 119.67 |
| 772761600000 | 120.6 |
| 772848000000 | 121.64 |
| 772934400000 | 120.66 |
| 773020800000 | 120.75 |
| 773280000000 | 121.48 |
| 773366400000 | 120.71 |
| 773452800000 | 120.67 |
| 773539200000 | 120.7 |
| 773625600000 | 120.98 |
| 773884800000 | 121.3 |
| 773971200000 | 120.4 |
| 774057600000 | 121.55 |
| 774144000000 | 122.61 |
| 774230400000 | 123.47 |
| 774489600000 | 123.86 |
| 774576000000 | 125.02 |
| 774662400000 | 125.02 |
| 774748800000 | 125.54 |
| 774835200000 | 126.55 |
| 775094400000 | 126.29 |
| 775180800000 | 126.4 |
| 775267200000 | 125.33 |
| 775353600000 | 125.6 |
| 775440000000 | 126.42 |
| 775699200000 | 126.77 |
| 775785600000 | 128.47 |
| 775872000000 | 128.68 |
| 775958400000 | 128.8 |
| 776044800000 | 128.92 |
| 776304000000 | 128.92 |
| 776390400000 | 128.02 |
| 776476800000 | 127.11 |
| 776563200000 | 127.17 |
| 776649600000 | 125.72 |
| 776908800000 | 125.56 |
| 776995200000 | 126.01 |
| 777081600000 | 126.67 |
| 777168000000 | 126.2 |
| 777254400000 | 126.23 |
| 777513600000 | 125.4 |
| 777600000000 | 125.6 |
| 777686400000 | 126.6 |
| 777772800000 | 127.63 |
| 777859200000 | 128.9 |
| 778118400000 | 129.77 |
| 778204800000 | 129.47 |
| 778291200000 | 129.68 |
| 778377600000 | 128.88 |
| 778464000000 | 128.61 |
| 778723200000 | 128.02 |
| 778809600000 | 126.83 |
| 778896000000 | 127.12 |
| 778982400000 | 127.08 |
| 779068800000 | 126.17 |
| 779328000000 | 126.21 |
| 779414400000 | 125.81 |
| 779500800000 | 124.88 |
| 779587200000 | 125.81 |
| 779673600000 | 125.14 |
| 779932800000 | 124.82 |
| 780019200000 | 123.82 |
| 780105600000 | 123.29 |
| 780192000000 | 123 |
| 780278400000 | 123.56 |
| 780537600000 | 122.81 |
| 780624000000 | 122.74 |
| 780710400000 | 123.59 |
| 780796800000 | 122.16 |
| 780883200000 | 122.18 |
| 781142400000 | 120.95 |
| 781228800000 | 121.15 |
| 781315200000 | 119.32 |
| 781401600000 | 119.95 |
| 781488000000 | 119.87 |
| 781747200000 | 121.59 |
| 781833600000 | 122.72 |
| 781920000000 | 123.28 |
| 782006400000 | 124.27 |
| 782092800000 | 123.87 |
| 782352000000 | 123.68 |
| 782438400000 | 122.78 |
| 782524800000 | 122.26 |
| 782611200000 | 122.63 |
| 782697600000 | 121.32 |
| 782956800000 | 121.37 |
| 783043200000 | 120.29 |
| 783129600000 | 120.26 |
| 783216000000 | 120.87 |
| 783302400000 | 122.5 |
| 783561600000 | 123.63 |
| 783648000000 | 123.2 |
| 783734400000 | 122.72 |
| 783820800000 | 123.32 |
| 783907200000 | 123.35 |
| 784166400000 | 122.34 |
| 784252800000 | 122.73 |
| 784339200000 | 124.18 |
| 784425600000 | 124.18 |
| 784512000000 | 123.81 |
| 784771200000 | 124.34 |
| 784857600000 | 125.27 |
| 784944000000 | 125.19 |
| 785030400000 | 124.74 |
| 785116800000 | 124.64 |
| 785376000000 | 124.71 |
| 785462400000 | 123.22 |
| 785548800000 | 121.43 |
| 785635200000 | 122.22 |
| 785721600000 | 122.34 |
| 785980800000 | 122.89 |
| 786067200000 | 122.84 |
| 786153600000 | 123.6 |
| 786240000000 | 123.04 |
| 786326400000 | 122.97 |
| 786585600000 | 123.27 |
| 786672000000 | 122.37 |
| 786758400000 | 122.24 |
| 786844800000 | 122.13 |
| 786931200000 | 121.08 |
| 787190400000 | 120.07 |
| 787276800000 | 119.92 |
| 787363200000 | 120.56 |
| 787449600000 | 120.93 |
| 787536000000 | 121.58 |
| 787795200000 | 121.96 |
| 787881600000 | 122.25 |
| 787968000000 | 122.74 |
| 788054400000 | 123.41 |
| 788140800000 | 123.61 |
| 788400000000 | 123.71 |
| 788486400000 | 123.86 |
| 788572800000 | 124.11 |
| 788659200000 | 122.42 |
| 788745600000 | 122.96 |
| 789004800000 | 122.72 |
| 789091200000 | 122.78 |
| 789177600000 | 122.79 |
| 789264000000 | 122.03 |
| 789350400000 | 122.45 |
| 789609600000 | 121.7 |
| 789696000000 | 121.41 |
| 789782400000 | 121.28 |
| 789868800000 | 121.39 |
| 789955200000 | 121.57 |
| 790214400000 | 122.58 |
| 790300800000 | 122.14 |
| 790387200000 | 122.2 |
| 790473600000 | 121.81 |
| 790560000000 | 120.81 |
| 790819200000 | 119.54 |
| 790905600000 | 119.82 |
| 790992000000 | 119.91 |
| 791078400000 | 120.63 |
| 791164800000 | 120.68 |
| 791424000000 | 120.13 |
| 791510400000 | 119.75 |
| 791596800000 | 120.96 |
| 791683200000 | 121.16 |
| 791769600000 | 121.78 |
| 792028800000 | 122.61 |
| 792115200000 | 122.64 |
| 792201600000 | 122.31 |
| 792288000000 | 123.18 |
| 792374400000 | 123.4 |
| 792633600000 | 122.84 |
| 792720000000 | 122.66 |
| 792806400000 | 122.69 |
| 792892800000 | 121.58 |
| 792979200000 | 121.24 |
| 793238400000 | 120.1 |
| 793324800000 | 120.37 |
| 793411200000 | 120.04 |
| 793497600000 | 120.83 |
| 793584000000 | 120.51 |
| 793843200000 | 119.75 |
| 793929600000 | 119.57 |
| 794016000000 | 120.35 |
| 794102400000 | 120.54 |
| 794188800000 | 119.93 |
| 794448000000 | 118.62 |
| 794534400000 | 117.79 |
| 794620800000 | 116.68 |
| 794707200000 | 116.14 |
| 794793600000 | 116.68 |
| 795052800000 | 116.22 |
| 795139200000 | 117.26 |
| 795225600000 | 116.88 |
| 795312000000 | 117.4 |
| 795398400000 | 118.08 |
| 795657600000 | 118.51 |
| 795744000000 | 118.77 |
| 795830400000 | 118.79 |
| 795916800000 | 117.71 |
| 796003200000 | 118.52 |
| 796262400000 | 118.86 |
| 796348800000 | 118.04 |
| 796435200000 | 117.78 |
| 796521600000 | 119.48 |
| 796608000000 | 118.48 |
| 796867200000 | 118.41 |
| 796953600000 | 119.42 |
| 797040000000 | 119.74 |
| 797126400000 | 120.12 |
| 797212800000 | 120 |
| 797472000000 | 120.12 |
| 797558400000 | 119.78 |
| 797644800000 | 120.11 |
| 797731200000 | 120.13 |
| 797817600000 | 120.29 |
| 798076800000 | 120.15 |
| 798163200000 | 119.32 |
| 798249600000 | 119.67 |
| 798336000000 | 120.04 |
| 798422400000 | 120.83 |
| 798681600000 | 120.57 |
| 798768000000 | 121.54 |
| 798854400000 | 122.17 |
| 798940800000 | 122.57 |
| 799027200000 | 122.42 |
| 799286400000 | 123.06 |
| 799372800000 | 123.88 |
| 799459200000 | 124.17 |
| 799545600000 | 124.62 |
| 799632000000 | 123.99 |
| 799891200000 | 123.78 |
| 799977600000 | 124.46 |
| 800064000000 | 125.28 |
| 800150400000 | 126.7 |
| 800236800000 | 127.16 |
| 800496000000 | 126.62 |
| 800582400000 | 127.22 |
| 800668800000 | 127.38 |
| 800755200000 | 126.61 |
| 800841600000 | 125.65 |
| 801100800000 | 126.47 |
| 801187200000 | 126.41 |
| 801273600000 | 127.4 |
| 801360000000 | 127.18 |
| 801446400000 | 125.25 |
| 801705600000 | 125.09 |
| 801792000000 | 125.75 |
| 801878400000 | 126.22 |
| 801964800000 | 127.39 |
| 802051200000 | 127.25 |
| 802310400000 | 127.76 |
| 802396800000 | 127.98 |
| 802483200000 | 128.09 |
| 802569600000 | 127.64 |
| 802656000000 | 126.72 |
| 802915200000 | 126.46 |
| 803001600000 | 126.47 |
| 803088000000 | 126.46 |
| 803174400000 | 126.79 |
| 803260800000 | 126.49 |
| 803520000000 | 127.08 |
| 803606400000 | 126.91 |
| 803692800000 | 126.92 |
| 803779200000 | 128.05 |
| 803865600000 | 127.46 |
| 804124800000 | 126.39 |
| 804211200000 | 125.95 |
| 804297600000 | 125.02 |
| 804384000000 | 125.24 |
| 804470400000 | 125.08 |
| 804729600000 | 125.59 |
| 804816000000 | 126.72 |
| 804902400000 | 127 |
| 804988800000 | 126.9 |
| 805075200000 | 129.23 |
| 805334400000 | 129.81 |
| 805420800000 | 130.25 |
| 805507200000 | 130.45 |
| 805593600000 | 130.46 |
| 805680000000 | 129.78 |
| 805939200000 | 130.25 |
| 806025600000 | 130.08 |
| 806112000000 | 128.69 |
| 806198400000 | 128.27 |
| 806284800000 | 128.6 |
| 806544000000 | 129.42 |
| 806630400000 | 130.12 |
| 806716800000 | 130.25 |
| 806803200000 | 130.28 |
| 806889600000 | 130.28 |
| 807148800000 | 130.03 |
| 807235200000 | 129.96 |
| 807321600000 | 131.95 |
| 807408000000 | 131.22 |
| 807494400000 | 131.7 |
| 807753600000 | 131.87 |
| 807840000000 | 131.63 |
| 807926400000 | 131.15 |
| 808012800000 | 131.47 |
| 808099200000 | 131.33 |
| 808358400000 | 130.59 |
| 808444800000 | 131.63 |
| 808531200000 | 132.06 |
| 808617600000 | 132.17 |
| 808704000000 | 132.89 |
| 808963200000 | 133.59 |
| 809049600000 | 133.28 |
| 809136000000 | 133.2 |
| 809222400000 | 132.65 |
| 809308800000 | 132.77 |
| 809568000000 | 132.08 |
| 809654400000 | 131.9 |
| 809740800000 | 132.12 |
| 809827200000 | 131.53 |
| 809913600000 | 132 |
| 810172800000 | 132.62 |
| 810259200000 | 133.14 |
| 810345600000 | 134.01 |
| 810432000000 | 133.91 |
| 810518400000 | 134.19 |
| 810777600000 | 133.97 |
| 810864000000 | 134.28 |
| 810950400000 | 135.54 |
| 811036800000 | 135.32 |
| 811123200000 | 135.65 |
| 811382400000 | 134.61 |
| 811468800000 | 135.3 |
| 811555200000 | 134.98 |
| 811641600000 | 134.71 |
| 811728000000 | 132.2 |
| 811987200000 | 132.34 |
| 812073600000 | 133.15 |
| 812160000000 | 131.76 |
| 812246400000 | 131.14 |
| 812332800000 | 132.49 |
| 812592000000 | 133 |
| 812678400000 | 133.18 |
| 812764800000 | 133.43 |
| 812851200000 | 133.47 |
| 812937600000 | 132.98 |
| 813196800000 | 132.23 |
| 813283200000 | 130.7 |
| 813369600000 | 131.42 |
| 813456000000 | 132.06 |
| 813542400000 | 133.06 |
| 813801600000 | 132.6 |
| 813888000000 | 132.5 |
| 813974400000 | 132.9 |
| 814060800000 | 132.27 |
| 814147200000 | 130.8 |
| 814406400000 | 129.14 |
| 814492800000 | 129.59 |
| 814579200000 | 130.44 |
| 814665600000 | 129.91 |
| 814752000000 | 128.81 |
| 815011200000 | 130.28 |
| 815097600000 | 131.3 |
| 815184000000 | 131.39 |
| 815270400000 | 132.09 |
| 815356800000 | 132.16 |
| 815616000000 | 131.65 |
| 815702400000 | 132.02 |
| 815788800000 | 132.31 |
| 815875200000 | 132.63 |
| 815961600000 | 131.99 |
| 816220800000 | 131.46 |
| 816307200000 | 131.61 |
| 816393600000 | 131.79 |
| 816480000000 | 132.83 |
| 816566400000 | 132.71 |
| 816825600000 | 133.39 |
| 816912000000 | 133.03 |
| 816998400000 | 133.56 |
| 817084800000 | 133.2 |
| 817171200000 | 133.71 |
| 817430400000 | 134.37 |
| 817516800000 | 133.64 |
| 817603200000 | 133.88 |
| 817689600000 | 134.17 |
| 817776000000 | 134.6 |
| 818035200000 | 133.91 |
| 818121600000 | 134.41 |
| 818208000000 | 134.88 |
| 818294400000 | 134.41 |
| 818380800000 | 134.57 |
| 818640000000 | 134.84 |
| 818726400000 | 135.53 |
| 818812800000 | 135.28 |
| 818899200000 | 135.96 |
| 818985600000 | 135.3 |
| 819244800000 | 134.02 |
| 819331200000 | 133.44 |
| 819417600000 | 134.2 |
| 819504000000 | 134.85 |
| 819590400000 | 136.12 |
| 819849600000 | 136.29 |
| 819936000000 | 136.96 |
| 820022400000 | 137.1 |
| 820108800000 | 136.91 |
| 820195200000 | 137.51 |
| 820540800000 | 138.15 |
| 820627200000 | 139.75 |
| 820713600000 | 139.26 |
| 820800000000 | 138.65 |
| 821059200000 | 138.53 |
| 821145600000 | 138.2 |
| 821232000000 | 136.96 |
| 821318400000 | 136.44 |
| 821404800000 | 137.97 |
| 821664000000 | 137.8 |
| 821750400000 | 139.27 |
| 821836800000 | 139.15 |
| 821923200000 | 140.09 |
| 822009600000 | 141 |
| 822268800000 | 140.9 |
| 822355200000 | 140.4 |
| 822441600000 | 141.54 |
| 822528000000 | 141.53 |
| 822614400000 | 141.68 |
| 822873600000 | 141.69 |
| 822960000000 | 142.05 |
| 823046400000 | 143.08 |
| 823132800000 | 143.55 |
| 823219200000 | 144.01 |
| 823478400000 | 142.69 |
| 823564800000 | 143.19 |
| 823651200000 | 143.2 |
| 823737600000 | 142.7 |
| 823824000000 | 142.57 |
| 824083200000 | 142.56 |
| 824169600000 | 143.38 |
| 824256000000 | 142.94 |
| 824342400000 | 143.06 |
| 824428800000 | 142.93 |
| 824688000000 | 141.68 |
| 824774400000 | 140.38 |
| 824860800000 | 140.98 |
| 824947200000 | 142.24 |
| 825033600000 | 143.14 |
| 825292800000 | 142.17 |
| 825379200000 | 142.36 |
| 825465600000 | 143.52 |
| 825552000000 | 143.72 |
| 825638400000 | 144.69 |
| 825897600000 | 145.08 |
| 825984000000 | 143.99 |
| 826070400000 | 143.95 |
| 826156800000 | 144.71 |
| 826243200000 | 143.31 |
| 826502400000 | 141.97 |
| 826588800000 | 141.99 |
| 826675200000 | 142.24 |
| 826761600000 | 143.03 |
| 826848000000 | 142.46 |
| 827107200000 | 143.9 |
| 827193600000 | 144.59 |
| 827280000000 | 144.68 |
| 827366400000 | 145.02 |
| 827452800000 | 145.16 |
| 827712000000 | 144.69 |
| 827798400000 | 144.12 |
| 827884800000 | 144.97 |
| 827971200000 | 144.28 |
| 828057600000 | 145.08 |
| 828316800000 | 145.71 |
| 828403200000 | 145.56 |
| 828489600000 | 145.58 |
| 828576000000 | 146.2 |
| 828662400000 | 146.13 |
| 828921600000 | 146.22 |
| 829008000000 | 146.17 |
| 829094400000 | 146.78 |
| 829180800000 | 146.12 |
| 829267200000 | 146.47 |
| 829526400000 | 147.3 |
| 829612800000 | 147.94 |
| 829699200000 | 147.3 |
| 829785600000 | 148.21 |
| 829872000000 | 149.43 |
| 830131200000 | 150.29 |
| 830217600000 | 150.17 |
| 830304000000 | 149.98 |
| 830390400000 | 150.49 |
| 830476800000 | 150.93 |
| 830736000000 | 149.97 |
| 830822400000 | 150.24 |
| 830908800000 | 149.98 |
| 830995200000 | 149.64 |
| 831081600000 | 148.38 |
| 831340800000 | 148.61 |
| 831427200000 | 148.3 |
| 831513600000 | 147.77 |
| 831600000000 | 148.1 |
| 831686400000 | 148.97 |
| 831945600000 | 148.73 |
| 832032000000 | 149.64 |
| 832118400000 | 150.19 |
| 832204800000 | 149.69 |
| 832291200000 | 150.18 |
| 832550400000 | 150.43 |
| 832636800000 | 150.78 |
| 832723200000 | 149.83 |
| 832809600000 | 149.73 |
| 832896000000 | 149.71 |
| 833155200000 | 149.73 |
| 833241600000 | 150.4 |
| 833328000000 | 150.54 |
| 833414400000 | 149.84 |
| 833500800000 | 150.38 |
| 833760000000 | 149.83 |
| 833846400000 | 150.6 |
| 833932800000 | 151.03 |
| 834019200000 | 150.64 |
| 834105600000 | 149.44 |
| 834364800000 | 150.17 |
| 834451200000 | 150.63 |
| 834537600000 | 150.77 |
| 834624000000 | 150.4 |
| 834710400000 | 149.99 |
| 834969600000 | 149.98 |
| 835056000000 | 150.19 |
| 835142400000 | 150.06 |
| 835228800000 | 149.57 |
| 835315200000 | 149.64 |
| 835574400000 | 150.02 |
| 835660800000 | 149.82 |
| 835747200000 | 150.03 |
| 835833600000 | 149.3 |
| 835920000000 | 150.43 |
| 836179200000 | 150.74 |
| 836265600000 | 150.91 |
| 836352000000 | 150.62 |
| 836438400000 | 151.4 |
| 836524800000 | 150.49 |
| 836784000000 | 149.76 |
| 836870400000 | 150.15 |
| 836956800000 | 150.39 |
| 837043200000 | 149.8 |
| 837129600000 | 148.61 |
| 837388800000 | 147.49 |
| 837475200000 | 143.76 |
| 837561600000 | 144.42 |
| 837648000000 | 145.26 |
| 837734400000 | 145.63 |
| 837993600000 | 143.98 |
| 838080000000 | 144.7 |
| 838166400000 | 142.75 |
| 838252800000 | 143.49 |
| 838339200000 | 143.33 |
| 838598400000 | 143.5 |
| 838684800000 | 143.09 |
| 838771200000 | 143.87 |
| 838857600000 | 144.73 |
| 838944000000 | 145.99 |
| 839203200000 | 146.64 |
| 839289600000 | 146.91 |
| 839376000000 | 147.27 |
| 839462400000 | 147.6 |
| 839548800000 | 147.06 |
| 839808000000 | 146.9 |
| 839894400000 | 147.29 |
| 839980800000 | 147.59 |
| 840067200000 | 147.53 |
| 840153600000 | 148.31 |
| 840412800000 | 148.1 |
| 840499200000 | 149.03 |
| 840585600000 | 148.41 |
| 840672000000 | 149.66 |
| 840758400000 | 149.78 |
| 841017600000 | 149.52 |
| 841104000000 | 149.58 |
| 841190400000 | 149.69 |
| 841276800000 | 148.74 |
| 841363200000 | 148.08 |
| 841622400000 | 148.27 |
| 841708800000 | 147.49 |
| 841795200000 | 147.96 |
| 841881600000 | 148.39 |
| 841968000000 | 148.48 |
| 842227200000 | 149.68 |
| 842313600000 | 150.48 |
| 842400000000 | 150.06 |
| 842486400000 | 150.82 |
| 842572800000 | 152.08 |
| 842832000000 | 152.39 |
| 842918400000 | 152.02 |
| 843004800000 | 151.66 |
| 843091200000 | 151.8 |
| 843177600000 | 151.91 |
| 843436800000 | 150.47 |
| 843523200000 | 150.33 |
| 843609600000 | 151.73 |
| 843696000000 | 152.17 |
| 843782400000 | 153.05 |
| 844041600000 | 153.41 |
| 844128000000 | 154.11 |
| 844214400000 | 155.2 |
| 844300800000 | 155.19 |
| 844387200000 | 155.86 |
| 844646400000 | 155.63 |
| 844732800000 | 155.76 |
| 844819200000 | 155.3 |
| 844905600000 | 154.76 |
| 844992000000 | 155.38 |
| 845251200000 | 155.72 |
| 845337600000 | 157.23 |
| 845424000000 | 156.13 |
| 845510400000 | 156.57 |
| 845596800000 | 157.41 |
| 845856000000 | 157.58 |
| 845942400000 | 157.84 |
| 846028800000 | 155.87 |
| 846115200000 | 155.2 |
| 846201600000 | 155.88 |
| 846460800000 | 156.43 |
| 846547200000 | 154.71 |
| 846633600000 | 154.65 |
| 846720000000 | 154.97 |
| 846806400000 | 154.73 |
| 847065600000 | 154.63 |
| 847152000000 | 155.89 |
| 847238400000 | 156.7 |
| 847324800000 | 156.51 |
| 847411200000 | 156.7 |
| 847670400000 | 155.94 |
| 847756800000 | 157.31 |
| 847843200000 | 157.47 |
| 847929600000 | 158.36 |
| 848016000000 | 159.28 |
| 848275200000 | 158.87 |
| 848361600000 | 159.6 |
| 848448000000 | 159.17 |
| 848534400000 | 159.37 |
| 848620800000 | 160.73 |
| 848880000000 | 160.79 |
| 848966400000 | 161.94 |
| 849052800000 | 161.01 |
| 849139200000 | 161.98 |
| 849225600000 | 163.36 |
| 849484800000 | 163.91 |
| 849571200000 | 163.48 |
| 849657600000 | 163.03 |
| 849744000000 | 163.25 |
| 849830400000 | 159.74 |
| 850089600000 | 161.83 |
| 850176000000 | 162.8 |
| 850262400000 | 160.39 |
| 850348800000 | 160.78 |
| 850435200000 | 159.61 |
| 850694400000 | 161.48 |
| 850780800000 | 160.98 |
| 850867200000 | 162.58 |
| 850953600000 | 163.77 |
| 851040000000 | 164.77 |
| 851299200000 | 165.12 |
| 851385600000 | 165.24 |
| 851472000000 | 165.03 |
| 851558400000 | 165.3 |
| 851644800000 | 166.21 |
| 851904000000 | 167.08 |
| 851990400000 | 166.84 |
| 852163200000 | 164.63 |
| 852249600000 | 166.55 |
| 852508800000 | 167.06 |
| 852595200000 | 166.99 |
| 852681600000 | 168.23 |
| 852768000000 | 168.78 |
| 852854400000 | 168.5 |
| 853113600000 | 170.77 |
| 853200000000 | 172.49 |
| 853286400000 | 172.6 |
| 853372800000 | 173.93 |
| 853459200000 | 174.9 |
| 853718400000 | 175.05 |
| 853804800000 | 174.91 |
| 853891200000 | 176.31 |
| 853977600000 | 177.06 |
| 854064000000 | 175.69 |
| 854323200000 | 175.71 |
| 854409600000 | 176.36 |
| 854496000000 | 175.21 |
| 854582400000 | 176.05 |
| 854668800000 | 177.46 |
| 854928000000 | 177.92 |
| 855014400000 | 178.31 |
| 855100800000 | 180.13 |
| 855187200000 | 180.21 |
| 855273600000 | 181.4 |
| 855532800000 | 182.7 |
| 855619200000 | 182.96 |
| 855705600000 | 183.92 |
| 855792000000 | 184.3 |
| 855878400000 | 185.15 |
| 856137600000 | 185.46 |
| 856224000000 | 184.92 |
| 856310400000 | 185.77 |
| 856396800000 | 184.61 |
| 856483200000 | 184.22 |
| 856742400000 | 183.85 |
| 856828800000 | 185.24 |
| 856915200000 | 185.17 |
| 857001600000 | 185.46 |
| 857088000000 | 184.33 |
| 857347200000 | 184.13 |
| 857433600000 | 186.48 |
| 857520000000 | 187.36 |
| 857606400000 | 189.69 |
| 857692800000 | 189.44 |
| 857952000000 | 190.37 |
| 858038400000 | 190.96 |
| 858124800000 | 188.71 |
| 858211200000 | 188.29 |
| 858297600000 | 188.32 |
| 858556800000 | 186.53 |
| 858643200000 | 184.08 |
| 858729600000 | 184.56 |
| 858816000000 | 181.99 |
| 858902400000 | 182.82 |
| 859161600000 | 182.56 |
| 859248000000 | 184.51 |
| 859334400000 | 186.61 |
| 859420800000 | 186.85 |
| 859507200000 | 187.28 |
| 859766400000 | 187.2 |
| 859852800000 | 182.43 |
| 859939200000 | 182.04 |
| 860025600000 | 180.47 |
| 860112000000 | 181.41 |
| 860371200000 | 184.28 |
| 860457600000 | 184.6 |
| 860544000000 | 186.23 |
| 860630400000 | 186.19 |
| 860716800000 | 185.86 |
| 860976000000 | 184.52 |
| 861062400000 | 186.86 |
| 861148800000 | 187.11 |
| 861235200000 | 187.48 |
| 861321600000 | 186.51 |
| 861580800000 | 187.06 |
| 861667200000 | 187.45 |
| 861753600000 | 188.85 |
| 861840000000 | 189.37 |
| 861926400000 | 188.75 |
| 862185600000 | 188.57 |
| 862272000000 | 190.41 |
| 862358400000 | 191.38 |
| 862444800000 | 191.91 |
| 862531200000 | 192.4 |
| 862790400000 | 194.11 |
| 862876800000 | 195.33 |
| 862963200000 | 194.7 |
| 863049600000 | 194.7 |
| 863136000000 | 195.27 |
| 863395200000 | 197.35 |
| 863481600000 | 197.75 |
| 863568000000 | 198.97 |
| 863654400000 | 199.03 |
| 863740800000 | 199.15 |
| 864000000000 | 199.34 |
| 864086400000 | 196.18 |
| 864172800000 | 199.86 |
| 864259200000 | 198.56 |
| 864345600000 | 199.62 |
| 864604800000 | 199.83 |
| 864691200000 | 200.33 |
| 864777600000 | 199.21 |
| 864864000000 | 198.74 |
| 864950400000 | 196.86 |
| 865209600000 | 197.97 |
| 865296000000 | 198.72 |
| 865382400000 | 199.13 |
| 865468800000 | 200.12 |
| 865555200000 | 201.78 |
| 865814400000 | 202.31 |
| 865900800000 | 202.81 |
| 865987200000 | 203.07 |
| 866073600000 | 205.17 |
| 866160000000 | 207.14 |
| 866419200000 | 206.15 |
| 866505600000 | 204.41 |
| 866592000000 | 204.74 |
| 866678400000 | 205.42 |
| 866764800000 | 205.8 |
| 867024000000 | 205.7 |
| 867110400000 | 206.32 |
| 867196800000 | 208.53 |
| 867283200000 | 209.15 |
| 867369600000 | 209.23 |
| 867628800000 | 207.53 |
| 867715200000 | 210.75 |
| 867801600000 | 212.41 |
| 867888000000 | 215.7 |
| 867974400000 | 215.95 |
| 868233600000 | 217.44 |
| 868320000000 | 217.1 |
| 868406400000 | 218.32 |
| 868492800000 | 216.46 |
| 868579200000 | 219.26 |
| 868838400000 | 220.7 |
| 868924800000 | 220.53 |
| 869011200000 | 223.68 |
| 869097600000 | 223.32 |
| 869184000000 | 220.69 |
| 869443200000 | 218.07 |
| 869529600000 | 222.48 |
| 869616000000 | 225.74 |
| 869702400000 | 224.43 |
| 869788800000 | 224.79 |
| 870048000000 | 224.61 |
| 870134400000 | 223.6 |
| 870220800000 | 225.76 |
| 870307200000 | 225.71 |
| 870393600000 | 225.69 |
| 870652800000 | 223.69 |
| 870739200000 | 224.94 |
| 870825600000 | 227.15 |
| 870912000000 | 228.73 |
| 870998400000 | 225.73 |
| 871257600000 | 225.58 |
| 871344000000 | 226.43 |
| 871430400000 | 221.64 |
| 871516800000 | 220.88 |
| 871603200000 | 217.36 |
| 871862400000 | 216.61 |
| 871948800000 | 219.88 |
| 872035200000 | 222.63 |
| 872121600000 | 221.65 |
| 872208000000 | 217.68 |
| 872467200000 | 217.09 |
| 872553600000 | 214.08 |
| 872640000000 | 214.44 |
| 872726400000 | 212.41 |
| 872812800000 | 211.52 |
| 873072000000 | 213.51 |
| 873158400000 | 217.96 |
| 873244800000 | 218.08 |
| 873331200000 | 217.78 |
| 873417600000 | 218.62 |
| 873676800000 | 218.14 |
| 873763200000 | 217.94 |
| 873849600000 | 215.04 |
| 873936000000 | 211.93 |
| 874022400000 | 211.03 |
| 874281600000 | 212.1 |
| 874368000000 | 215.04 |
| 874454400000 | 217.34 |
| 874540800000 | 219.53 |
| 874627200000 | 219.08 |
| 874886400000 | 222.27 |
| 874972800000 | 222.42 |
| 875059200000 | 222.65 |
| 875145600000 | 222.24 |
| 875232000000 | 223.81 |
| 875491200000 | 223.79 |
| 875577600000 | 225.43 |
| 875664000000 | 227.98 |
| 875750400000 | 228.17 |
| 875836800000 | 229.58 |
| 876096000000 | 228.93 |
| 876182400000 | 229.04 |
| 876268800000 | 228.13 |
| 876355200000 | 223.84 |
| 876441600000 | 223.39 |
| 876700800000 | 226.59 |
| 876787200000 | 226.93 |
| 876873600000 | 225.77 |
| 876960000000 | 225.22 |
| 877046400000 | 223.82 |
| 877305600000 | 223.41 |
| 877392000000 | 226.65 |
| 877478400000 | 225.62 |
| 877564800000 | 218.36 |
| 877651200000 | 219.2 |
| 877910400000 | 213.26 |
| 877996800000 | 202.61 |
| 878083200000 | 211.66 |
| 878169600000 | 207.77 |
| 878256000000 | 209.7 |
| 878515200000 | 213.94 |
| 878601600000 | 212.57 |
| 878688000000 | 213.29 |
| 878774400000 | 212.52 |
| 878860800000 | 207.43 |
| 879120000000 | 208.84 |
| 879206400000 | 208.51 |
| 879292800000 | 206.24 |
| 879379200000 | 206.57 |
| 879465600000 | 207.11 |
| 879724800000 | 211.6 |
| 879811200000 | 211.8 |
| 879897600000 | 211.41 |
| 879984000000 | 214.98 |
| 880070400000 | 217.13 |
| 880329600000 | 213.47 |
| 880416000000 | 213.14 |
| 880502400000 | 215.29 |
| 880588800000 | 216.17 |
| 880675200000 | 216.47 |
| 880934400000 | 220.55 |
| 881020800000 | 221.38 |
| 881107200000 | 220.85 |
| 881193600000 | 222.7 |
| 881280000000 | 224.08 |
| 881539200000 | 226.12 |
| 881625600000 | 226.23 |
| 881712000000 | 223.41 |
| 881798400000 | 218.81 |
| 881884800000 | 220.41 |
| 882144000000 | 220.71 |
| 882230400000 | 223.94 |
| 882316800000 | 225.05 |
| 882403200000 | 224.9 |
| 882489600000 | 220.56 |
| 882748800000 | 220.68 |
| 882835200000 | 221.21 |
| 882921600000 | 221.06 |
| 883008000000 | 221.03 |
| 883094400000 | 221.11 |
| 883353600000 | 225.85 |
| 883440000000 | 226.82 |
| 883526400000 | 227.5 |
| 883699200000 | 229.8 |
| 883958400000 | 233.9 |
| 884044800000 | 233.34 |
| 884131200000 | 232.92 |
| 884217600000 | 230.74 |
| 884304000000 | 227.8 |
| 884563200000 | 222.83 |
| 884649600000 | 226.21 |
| 884736000000 | 226.76 |
| 884822400000 | 228.39 |
| 884908800000 | 231.48 |
| 885168000000 | 233.57 |
| 885254400000 | 234.31 |
| 885340800000 | 232.94 |
| 885427200000 | 231.96 |
| 885513600000 | 230.92 |
| 885772800000 | 232.77 |
| 885859200000 | 234.14 |
| 885945600000 | 237.77 |
| 886032000000 | 239.85 |
| 886118400000 | 240.92 |
| 886377600000 | 243.84 |
| 886464000000 | 245 |
| 886550400000 | 244.76 |
| 886636800000 | 245.32 |
| 886723200000 | 246.86 |
| 886982400000 | 246.67 |
| 887068800000 | 246.25 |
| 887155200000 | 247.93 |
| 887241600000 | 245.53 |
| 887328000000 | 247.29 |
| 887587200000 | 247.67 |
| 887673600000 | 250.89 |
| 887760000000 | 251.3 |
| 887846400000 | 250.32 |
| 887932800000 | 250.81 |
| 888192000000 | 250.81 |
| 888278400000 | 250.42 |
| 888364800000 | 255.06 |
| 888451200000 | 256.37 |
| 888537600000 | 257.57 |
| 888796800000 | 260.74 |
| 888883200000 | 259.94 |
| 888969600000 | 257.76 |
| 889056000000 | 256.3 |
| 889142400000 | 261.08 |
| 889401600000 | 262.52 |
| 889488000000 | 263.81 |
| 889574400000 | 264.77 |
| 889660800000 | 264.54 |
| 889747200000 | 266.64 |
| 890006400000 | 267.54 |
| 890092800000 | 270.07 |
| 890179200000 | 269.83 |
| 890265600000 | 271.74 |
| 890352000000 | 273.93 |
| 890611200000 | 274.9 |
| 890697600000 | 277.12 |
| 890784000000 | 279.16 |
| 890870400000 | 276.58 |
| 890956800000 | 278.59 |
| 891216000000 | 278.47 |
| 891302400000 | 279.17 |
| 891388800000 | 281.98 |
| 891475200000 | 284.08 |
| 891561600000 | 285.29 |
| 891820800000 | 288.83 |
| 891907200000 | 286.22 |
| 891993600000 | 283.05 |
| 892080000000 | 284.52 |
| 892512000000 | 286.3 |
| 892598400000 | 286.51 |
| 892684800000 | 283.92 |
| 892771200000 | 282.89 |
| 893030400000 | 284.56 |
| 893116800000 | 284.2 |
| 893203200000 | 282.83 |
| 893289600000 | 280.14 |
| 893376000000 | 277.1 |
| 893635200000 | 269.39 |
| 893721600000 | 274.05 |
| 893808000000 | 273.14 |
| 893894400000 | 278.78 |
| 894240000000 | 284.61 |
| 894326400000 | 281.92 |
| 894412800000 | 282.04 |
| 894499200000 | 278.79 |
| 894585600000 | 280.42 |
| 894844800000 | 284.45 |
| 894931200000 | 282.45 |
| 895017600000 | 283.01 |
| 895104000000 | 282.08 |
| 895190400000 | 281.82 |
| 895449600000 | 278.12 |
| 895536000000 | 281.33 |
| 895622400000 | 283.65 |
| 895795200000 | 285.02 |
| 896054400000 | 287.37 |
| 896140800000 | 289.02 |
| 896227200000 | 283.87 |
| 896313600000 | 283.38 |
| 896400000000 | 284.86 |
| 896745600000 | 284.89 |
| 896832000000 | 286.2 |
| 896918400000 | 284.73 |
| 897004800000 | 288.39 |
| 897264000000 | 291.26 |
| 897350400000 | 290.3 |
| 897436800000 | 290.24 |
| 897523200000 | 287.39 |
| 897609600000 | 282.09 |
| 897868800000 | 278.28 |
| 897955200000 | 279.08 |
| 898041600000 | 283.9 |
| 898128000000 | 282.14 |
| 898214400000 | 280.11 |
| 898473600000 | 278.92 |
| 898560000000 | 281.78 |
| 898646400000 | 283.01 |
| 898732800000 | 286.44 |
| 898819200000 | 286.54 |
| 899078400000 | 288.42 |
| 899164800000 | 287.01 |
| 899251200000 | 290.61 |
| 899337600000 | 291.88 |
| 899424000000 | 293.87 |
| 899683200000 | 293.84 |
| 899769600000 | 295.21 |
| 899856000000 | 296.45 |
| 899942400000 | 295.54 |
| 900028800000 | 293.96 |
| 900288000000 | 294.88 |
| 900374400000 | 297.85 |
| 900460800000 | 299.73 |
| 900547200000 | 298.69 |
| 900633600000 | 301.57 |
| 900892800000 | 302.91 |
| 900979200000 | 301.19 |
| 901065600000 | 296.67 |
| 901152000000 | 295.34 |
| 901238400000 | 293.48 |
| 901497600000 | 289.32 |
| 901584000000 | 288.17 |
| 901670400000 | 287.44 |
| 901756800000 | 290.57 |
| 901843200000 | 287.83 |
| 902102400000 | 284.79 |
| 902188800000 | 283.68 |
| 902275200000 | 277.62 |
| 902361600000 | 274.84 |
| 902448000000 | 277.16 |
| 902707200000 | 274.24 |
| 902793600000 | 266.32 |
| 902880000000 | 270.07 |
| 902966400000 | 267.47 |
| 903052800000 | 270.72 |
| 903312000000 | 269.74 |
| 903398400000 | 277.44 |
| 903484800000 | 278.45 |
| 903571200000 | 275.92 |
| 903657600000 | 266.92 |
| 903916800000 | 266.68 |
| 904003200000 | 271.73 |
| 904089600000 | 265.56 |
| 904176000000 | 256.45 |
| 904262400000 | 251.36 |
| 904521600000 | 250.47 |
| 904608000000 | 245.76 |
| 904694400000 | 250.62 |
| 904780800000 | 244.39 |
| 904867200000 | 246.56 |
| 905126400000 | 250.65 |
| 905212800000 | 255.33 |
| 905299200000 | 251.71 |
| 905385600000 | 241.26 |
| 905472000000 | 240.08 |
| 905731200000 | 246.41 |
| 905817600000 | 245.05 |
| 905904000000 | 246.94 |
| 905990400000 | 237.93 |
| 906076800000 | 234.71 |
| 906336000000 | 226.78 |
| 906422400000 | 230.9 |
| 906508800000 | 236.53 |
| 906595200000 | 234.4 |
| 906681600000 | 231.28 |
| 906940800000 | 234.15 |
| 907027200000 | 233.07 |
| 907113600000 | 227.28 |
| 907200000000 | 216.77 |
| 907286400000 | 210.94 |
| 907545600000 | 205.63 |
| 907632000000 | 214.28 |
| 907718400000 | 212.58 |
| 907804800000 | 204.26 |
| 907891200000 | 208.26 |
| 908150400000 | 218.93 |
| 908236800000 | 221.2 |
| 908323200000 | 225.73 |
| 908409600000 | 226.87 |
| 908496000000 | 230.05 |
| 908755200000 | 230.15 |
| 908841600000 | 236.61 |
| 908928000000 | 233.78 |
| 909014400000 | 233.28 |
| 909100800000 | 233.13 |
| 909360000000 | 235.36 |
| 909446400000 | 240.73 |
| 909532800000 | 237.06 |
| 909619200000 | 237.94 |
| 909705600000 | 242.1 |
| 909964800000 | 246.92 |
| 910051200000 | 246.22 |
| 910137600000 | 251.76 |
| 910224000000 | 247.15 |
| 910310400000 | 248.54 |
| 910569600000 | 247.64 |
| 910656000000 | 244.64 |
| 910742400000 | 246.11 |
| 910828800000 | 245.3 |
| 910915200000 | 245.44 |
| 911174400000 | 248.48 |
| 911260800000 | 247.72 |
| 911347200000 | 247.13 |
| 911433600000 | 252.63 |
| 911520000000 | 257.22 |
| 911779200000 | 262.42 |
| 911865600000 | 260.06 |
| 911952000000 | 259.41 |
| 912038400000 | 264.2 |
| 912124800000 | 266.12 |
| 912384000000 | 260.4 |
| 912470400000 | 251.41 |
| 912556800000 | 249.75 |
| 912643200000 | 251.82 |
| 912729600000 | 252.86 |
| 912988800000 | 252.77 |
| 913075200000 | 253.02 |
| 913161600000 | 254.41 |
| 913248000000 | 252.67 |
| 913334400000 | 249.44 |
| 913593600000 | 248.99 |
| 913680000000 | 250.18 |
| 913766400000 | 253.99 |
| 913852800000 | 255.97 |
| 913939200000 | 255.87 |
| 914198400000 | 262.43 |
| 914284800000 | 262.39 |
| 914371200000 | 266.42 |
| 914803200000 | 267.63 |
| 914889600000 | 268.8 |
| 914976000000 | 267.34 |
| 915408000000 | 274.84 |
| 915494400000 | 278.55 |
| 915580800000 | 285.67 |
| 915667200000 | 281.35 |
| 915753600000 | 282.87 |
| 916012800000 | 278.86 |
| 916099200000 | 275.92 |
| 916185600000 | 265.33 |
| 916272000000 | 266.65 |
| 916358400000 | 271.27 |
| 916617600000 | 276.89 |
| 916704000000 | 275.4 |
| 916790400000 | 277.76 |
| 916876800000 | 274.75 |
| 916963200000 | 268.63 |
| 917222400000 | 269.63 |
| 917308800000 | 269.31 |
| 917395200000 | 269.07 |
| 917481600000 | 274.27 |
| 917568000000 | 276.44 |
| 917827200000 | 280.43 |
| 917913600000 | 278.74 |
| 918000000000 | 276.37 |
| 918086400000 | 276.28 |
| 918172800000 | 275.74 |
| 918432000000 | 273.9 |
| 918518400000 | 269.08 |
| 918604800000 | 267 |
| 918691200000 | 270.76 |
| 918777600000 | 272.64 |
| 919036800000 | 274.23 |
| 919123200000 | 275.73 |
| 919209600000 | 272.96 |
| 919296000000 | 273.5 |
| 919382400000 | 274.72 |
| 919641600000 | 278.3 |
| 919728000000 | 281.16 |
| 919814400000 | 283.33 |
| 919900800000 | 279.65 |
| 919987200000 | 278.45 |
| 920246400000 | 276.01 |
| 920332800000 | 276.38 |
| 920419200000 | 274.36 |
| 920505600000 | 277.28 |
| 920592000000 | 282.15 |
| 920851200000 | 280.62 |
| 920937600000 | 281.8 |
| 921024000000 | 281.29 |
| 921110400000 | 284.43 |
| 921196800000 | 286.28 |
| 921456000000 | 284.47 |
| 921542400000 | 281.87 |
| 921628800000 | 283.33 |
| 921715200000 | 282.64 |
| 921801600000 | 285.79 |
| 922060800000 | 284.35 |
| 922147200000 | 279.82 |
| 922233600000 | 276.85 |
| 922320000000 | 280.92 |
| 922406400000 | 280.67 |
| 922665600000 | 284.18 |
| 922752000000 | 283.85 |
| 922838400000 | 285.64 |
| 922924800000 | 285.02 |
| 923356800000 | 287.67 |
| 923443200000 | 290.23 |
| 923529600000 | 291.57 |
| 923616000000 | 293.22 |
| 923875200000 | 291.82 |
| 923961600000 | 294.42 |
| 924048000000 | 293.5 |
| 924134400000 | 292.55 |
| 924220800000 | 292.2 |
| 924480000000 | 295.63 |
| 924566400000 | 289.63 |
| 924652800000 | 291.05 |
| 924739200000 | 293.57 |
| 924825600000 | 293.51 |
| 925084800000 | 295.38 |
| 925171200000 | 299.73 |
| 925257600000 | 299.42 |
| 925344000000 | 297.71 |
| 925430400000 | 299.58 |
| 925689600000 | 301.08 |
| 925776000000 | 301.44 |
| 925862400000 | 296.66 |
| 925948800000 | 295.84 |
| 926035200000 | 294.53 |
| 926294400000 | 293.86 |
| 926380800000 | 295.3 |
| 926467200000 | 294.55 |
| 926553600000 | 296.43 |
| 926640000000 | 291.91 |
| 926899200000 | 286.87 |
| 926985600000 | 288.81 |
| 927072000000 | 291.28 |
| 927158400000 | 294.4 |
| 927244800000 | 294.61 |
| 927590400000 | 289.76 |
| 927676800000 | 291.01 |
| 927763200000 | 288.25 |
| 927849600000 | 288.51 |
| 928108800000 | 289.79 |
| 928195200000 | 290.06 |
| 928281600000 | 291.39 |
| 928368000000 | 294.22 |
| 928454400000 | 295.29 |
| 928713600000 | 298.46 |
| 928800000000 | 297.63 |
| 928886400000 | 298.17 |
| 928972800000 | 295.83 |
| 929059200000 | 298.47 |
| 929318400000 | 297.45 |
| 929404800000 | 297.58 |
| 929491200000 | 300.76 |
| 929577600000 | 301.77 |
| 929664000000 | 302.83 |
| 929923200000 | 305.84 |
| 930009600000 | 304.29 |
| 930096000000 | 301.24 |
| 930182400000 | 298.62 |
| 930268800000 | 296.89 |
| 930528000000 | 298.15 |
| 930614400000 | 297.52 |
| 930700800000 | 297.14 |
| 930787200000 | 303.47 |
| 930873600000 | 305.33 |
| 931132800000 | 309.56 |
| 931219200000 | 308.49 |
| 931305600000 | 307.29 |
| 931392000000 | 306.56 |
| 931478400000 | 307.38 |
| 931737600000 | 308.69 |
| 931824000000 | 304.19 |
| 931910400000 | 305.53 |
| 931996800000 | 308.5 |
| 932083200000 | 307.71 |
| 932342400000 | 307.34 |
| 932428800000 | 300.63 |
| 932515200000 | 296.98 |
| 932601600000 | 294.96 |
| 932688000000 | 292.16 |
| 932947200000 | 288.31 |
| 933033600000 | 290.39 |
| 933120000000 | 291.25 |
| 933206400000 | 285.66 |
| 933292800000 | 290.23 |
| 933552000000 | 290.17 |
| 933638400000 | 289.61 |
| 933724800000 | 288.26 |
| 933811200000 | 282.1 |
| 933897600000 | 282.7 |
| 934156800000 | 285.34 |
| 934243200000 | 281.76 |
| 934329600000 | 283.36 |
| 934416000000 | 288.28 |
| 934502400000 | 292.72 |
| 934761600000 | 293.71 |
| 934848000000 | 294.7 |
| 934934400000 | 294.26 |
| 935020800000 | 291.19 |
| 935107200000 | 293.37 |
| 935366400000 | 297.79 |
| 935452800000 | 297.27 |
| 935539200000 | 301.52 |
| 935625600000 | 301.35 |
| 935712000000 | 301.91 |
| 935971200000 | 301.18 |
| 936057600000 | 296.08 |
| 936144000000 | 297.84 |
| 936230400000 | 292.77 |
| 936316800000 | 299.46 |
| 936576000000 | 302.48 |
| 936662400000 | 301.04 |
| 936748800000 | 300.78 |
| 936835200000 | 303.68 |
| 936921600000 | 304.88 |
| 937180800000 | 301.58 |
| 937267200000 | 300.14 |
| 937353600000 | 298.58 |
| 937440000000 | 296.98 |
| 937526400000 | 297.37 |
| 937785600000 | 299.26 |
| 937872000000 | 294.93 |
| 937958400000 | 293.29 |
| 938044800000 | 295.38 |
| 938131200000 | 292.6 |
| 938390400000 | 296.16 |
| 938476800000 | 292.48 |
| 938563200000 | 290.34 |
| 938649600000 | 290.52 |
| 938736000000 | 289.17 |
| 938995200000 | 293.09 |
| 939081600000 | 294.75 |
| 939168000000 | 296.23 |
| 939254400000 | 298.41 |
| 939340800000 | 299.02 |
| 939600000000 | 299.89 |
| 939686400000 | 296.41 |
| 939772800000 | 293.42 |
| 939859200000 | 292.1 |
| 939945600000 | 286.43 |
| 940204800000 | 284.18 |
| 940291200000 | 289.32 |
| 940377600000 | 290.01 |
| 940464000000 | 288.23 |
| 940550400000 | 292.92 |
| 940809600000 | 291.94 |
| 940896000000 | 294.77 |
| 940982400000 | 294.19 |
| 941068800000 | 298.05 |
| 941155200000 | 302.28 |
| 941414400000 | 302.88 |
| 941500800000 | 303.02 |
| 941587200000 | 304.77 |
| 941673600000 | 307.06 |
| 941760000000 | 307.61 |
| 942019200000 | 308.41 |
| 942105600000 | 309.93 |
| 942192000000 | 311.41 |
| 942278400000 | 315.2 |
| 942364800000 | 314.88 |
| 942624000000 | 317.44 |
| 942710400000 | 319.17 |
| 942796800000 | 318.36 |
| 942883200000 | 321.46 |
| 942969600000 | 320.5 |
| 943228800000 | 317.09 |
| 943315200000 | 318.83 |
| 943401600000 | 319.38 |
| 943488000000 | 325.61 |
| 943574400000 | 326.39 |
| 943833600000 | 327.75 |
| 943920000000 | 324.47 |
| 944006400000 | 326.88 |
| 944092800000 | 328.02 |
| 944179200000 | 334.65 |
| 944438400000 | 333.02 |
| 944524800000 | 333.7 |
| 944611200000 | 333.29 |
| 944697600000 | 334.95 |
| 944784000000 | 335.22 |
| 945043200000 | 336.67 |
| 945129600000 | 337.73 |
| 945216000000 | 334.4 |
| 945302400000 | 335.83 |
| 945388800000 | 338.9 |
| 945648000000 | 340.59 |
| 945734400000 | 339.92 |
| 945820800000 | 343.11 |
| 945907200000 | 347.76 |
| 945993600000 | 349.44 |
| 946252800000 | 350.56 |
| 946339200000 | 351.62 |
| 946425600000 | 353.99 |
| 946512000000 | 357.68 |
| 946857600000 | 356.28 |
| 946944000000 | 343.93 |
| 947030400000 | 335.89 |
| 947116800000 | 334.72 |
| 947203200000 | 341.59 |
| 947462400000 | 346.52 |
| 947548800000 | 344.13 |
| 947635200000 | 343.96 |
| 947721600000 | 346.12 |
| 947808000000 | 353.82 |
| 948067200000 | 355.89 |
| 948153600000 | 348.48 |
| 948240000000 | 347.33 |
| 948326400000 | 346.48 |
| 948412800000 | 345.67 |
| 948672000000 | 346.76 |
| 948758400000 | 341.53 |
| 948844800000 | 344.97 |
| 948931200000 | 349.91 |
| 949017600000 | 348.73 |
| 949276800000 | 342.55 |
| 949363200000 | 348.04 |
| 949449600000 | 351.94 |
| 949536000000 | 355.93 |
| 949622400000 | 355.92 |
| 949881600000 | 354.66 |
| 949968000000 | 362 |
| 950054400000 | 361.99 |
| 950140800000 | 361.52 |
| 950227200000 | 360.71 |
| 950486400000 | 359.38 |
| 950572800000 | 352.83 |
| 950659200000 | 356.84 |
| 950745600000 | 360.23 |
| 950832000000 | 359.94 |
| 951091200000 | 355.61 |
| 951177600000 | 353.09 |
| 951264000000 | 357.63 |
| 951350400000 | 359.46 |
| 951436800000 | 370.07 |
| 951696000000 | 366.07 |
| 951782400000 | 370.05 |
| 951868800000 | 374.98 |
| 951955200000 | 381.8 |
| 952041600000 | 385.57 |
| 952300800000 | 389.08 |
| 952387200000 | 384.97 |
| 952473600000 | 380.78 |
| 952560000000 | 382.84 |
| 952646400000 | 385.58 |
| 952905600000 | 377.65 |
| 952992000000 | 376.63 |
| 953078400000 | 369.05 |
| 953164800000 | 373.74 |
| 953251200000 | 376.51 |
| 953510400000 | 379.52 |
| 953596800000 | 378.57 |
| 953683200000 | 379.04 |
| 953769600000 | 376.22 |
| 953856000000 | 383.43 |
| 954115200000 | 383.62 |
| 954201600000 | 385.79 |
| 954288000000 | 384.76 |
| 954374400000 | 373.67 |
| 954460800000 | 375.9 |
| 954720000000 | 369.48 |
| 954806400000 | 368.72 |
| 954892800000 | 360.18 |
| 954979200000 | 370.44 |
| 955065600000 | 375.58 |
| 955324800000 | 374.65 |
| 955411200000 | 367.13 |
| 955497600000 | 366.98 |
| 955584000000 | 367.3 |
| 955670400000 | 356.69 |
| 955929600000 | 351.2 |
| 956016000000 | 355.89 |
| 956102400000 | 360.84 |
| 956188800000 | 363.5 |
| 956620800000 | 367.7 |
| 956707200000 | 369.76 |
| 956793600000 | 367.5 |
| 956880000000 | 373.13 |
| 957225600000 | 381.17 |
| 957312000000 | 376.15 |
| 957398400000 | 376.26 |
| 957484800000 | 376.99 |
| 957744000000 | 374.8 |
| 957830400000 | 370.03 |
| 957916800000 | 362.12 |
| 958003200000 | 367.27 |
| 958089600000 | 369.6 |
| 958348800000 | 367.39 |
| 958435200000 | 375.2 |
| 958521600000 | 369.71 |
| 958608000000 | 370.03 |
| 958694400000 | 359 |
| 958953600000 | 352.64 |
| 959040000000 | 354.12 |
| 959126400000 | 350.94 |
| 959212800000 | 356.95 |
| 959299200000 | 353.17 |
| 959558400000 | 356.56 |
| 959644800000 | 361.65 |
| 959731200000 | 362.06 |
| 959817600000 | 367.45 |
| 959904000000 | 375.54 |
| 960163200000 | 373.5 |
| 960249600000 | 371.56 |
| 960336000000 | 368.39 |
| 960422400000 | 368.57 |
| 960508800000 | 368.9 |
| 960768000000 | 368.95 |
| 960854400000 | 367.39 |
| 960940800000 | 370.91 |
| 961027200000 | 369.5 |
| 961113600000 | 367.33 |
| 961372800000 | 366.95 |
| 961459200000 | 369.44 |
| 961545600000 | 366.97 |
| 961632000000 | 365.52 |
| 961718400000 | 365.47 |
| 961977600000 | 365.24 |
| 962064000000 | 363.56 |
| 962150400000 | 364.4 |
| 962236800000 | 355.87 |
| 962323200000 | 360.18 |
| 962582400000 | 364.6 |
| 962668800000 | 364.42 |
| 962755200000 | 362.36 |
| 962841600000 | 363.18 |
| 962928000000 | 369.13 |
| 963187200000 | 367.77 |
| 963273600000 | 368.04 |
| 963360000000 | 370.42 |
| 963446400000 | 372.86 |
| 963532800000 | 373.83 |
| 963792000000 | 376.32 |
| 963878400000 | 374.35 |
| 963964800000 | 373.79 |
| 964051200000 | 375.93 |
| 964137600000 | 370.86 |
| 964396800000 | 371.5 |
| 964483200000 | 370.29 |
| 964569600000 | 369.19 |
| 964656000000 | 365.47 |
| 964742400000 | 363.65 |
| 965001600000 | 365.97 |
| 965088000000 | 366.76 |
| 965174400000 | 367.27 |
| 965260800000 | 362.56 |
| 965347200000 | 365.85 |
| 965606400000 | 369.23 |
| 965692800000 | 369.49 |
| 965779200000 | 372.63 |
| 965865600000 | 371.54 |
| 965952000000 | 372.48 |
| 966211200000 | 374.87 |
| 966297600000 | 374.32 |
| 966384000000 | 375.37 |
| 966470400000 | 373.58 |
| 966556800000 | 374.71 |
| 966816000000 | 374.63 |
| 966902400000 | 375.7 |
| 966988800000 | 375.17 |
| 967075200000 | 373.81 |
| 967161600000 | 374.67 |
| 967420800000 | 375.88 |
| 967507200000 | 375.27 |
| 967593600000 | 375.03 |
| 967680000000 | 377.3 |
| 967766400000 | 383.19 |
| 968025600000 | 386.46 |
| 968112000000 | 384.47 |
| 968198400000 | 383.31 |
| 968284800000 | 383.94 |
| 968371200000 | 378.38 |
| 968630400000 | 377.93 |
| 968716800000 | 377.46 |
| 968803200000 | 372.79 |
| 968889600000 | 375.24 |
| 968976000000 | 372.66 |
| 969235200000 | 370.49 |
| 969321600000 | 370.55 |
| 969408000000 | 366.18 |
| 969494400000 | 360.86 |
| 969580800000 | 360.32 |
| 969840000000 | 363.99 |
| 969926400000 | 360.72 |
| 970012800000 | 361.92 |
| 970099200000 | 361.23 |
| 970185600000 | 361.38 |
| 970444800000 | 364.03 |
| 970531200000 | 366.04 |
| 970617600000 | 364.12 |
| 970704000000 | 365.8 |
| 970790400000 | 364.08 |
| 971049600000 | 356.63 |
| 971136000000 | 357.26 |
| 971222400000 | 350.93 |
| 971308800000 | 352.55 |
| 971395200000 | 353.89 |
| 971654400000 | 357.05 |
| 971740800000 | 353.82 |
| 971827200000 | 351.29 |
| 971913600000 | 359 |
| 972000000000 | 361.13 |
| 972259200000 | 363.4 |
| 972345600000 | 370.39 |
| 972432000000 | 366.91 |
| 972518400000 | 364.04 |
| 972604800000 | 367.48 |
| 972864000000 | 367.9 |
| 972950400000 | 370 |
| 973036800000 | 369.98 |
| 973123200000 | 369.15 |
| 973209600000 | 368.7 |
| 973468800000 | 368.34 |
| 973555200000 | 369.17 |
| 973641600000 | 368.07 |
| 973728000000 | 364.58 |
| 973814400000 | 360.75 |
| 974073600000 | 355.77 |
| 974160000000 | 363.55 |
| 974246400000 | 365.08 |
| 974332800000 | 364.11 |
| 974419200000 | 363.23 |
| 974678400000 | 357.94 |
| 974764800000 | 360.31 |
| 974851200000 | 351.05 |
| 974937600000 | 354.43 |
| 975024000000 | 358.7799 |
| 975283200000 | 360.23 |
| 975369600000 | 354.8 |
| 975456000000 | 353.41 |
| 975542400000 | 346.66 |
| 975628800000 | 350.2799 |
| 975888000000 | 346.08 |
| 975974400000 | 354.67 |
| 976060800000 | 352.79 |
| 976147200000 | 351.94 |
| 976233600000 | 354.64 |
| 976492800000 | 361.18 |
| 976579200000 | 359.26 |
| 976665600000 | 358.44 |
| 976752000000 | 351.8399 |
| 976838400000 | 345.46 |
| 977097600000 | 348.06 |
| 977184000000 | 351.0299 |
| 977270400000 | 340.47 |
| 977356800000 | 337 |
| 977443200000 | 337.12 |
| 977875200000 | 342.06 |
| 977961600000 | 344.49 |
| 978048000000 | 343.48 |
| 978393600000 | 338.7799 |
| 978480000000 | 335.48 |
| 978566400000 | 340.2799 |
| 978652800000 | 338.87 |
| 978912000000 | 337.41 |
| 978998400000 | 334.79 |
| 979084800000 | 333.0299 |
| 979171200000 | 336.18 |
| 979257600000 | 337.85 |
| 979516800000 | 339.82 |
| 979603200000 | 335.25 |
| 979689600000 | 343.31 |
| 979776000000 | 342 |
| 979862400000 | 341.39 |
| 980121600000 | 341.33 |
| 980208000000 | 340.99 |
| 980294400000 | 344.55 |
| 980380800000 | 345.88 |
| 980467200000 | 345.22 |
| 980726400000 | 346.27 |
| 980812800000 | 345.42 |
| 980899200000 | 346.3 |
| 980985600000 | 342.87 |
| 981072000000 | 341.25 |
| 981331200000 | 340.82 |
| 981417600000 | 342.81 |
| 981504000000 | 338.71 |
| 981590400000 | 339.52 |
| 981676800000 | 335.05 |
| 981936000000 | 337.15 |
| 982022400000 | 338.54 |
| 982108800000 | 334.68 |
| 982195200000 | 339.1 |
| 982281600000 | 332.2799 |
| 982540800000 | 330.81 |
| 982627200000 | 328.89 |
| 982713600000 | 326.31 |
| 982800000000 | 325.4 |
| 982886400000 | 319.57 |
| 983145600000 | 321.89 |
| 983232000000 | 322.44 |
| 983318400000 | 320.8 |
| 983404800000 | 317.82 |
| 983491200000 | 318.18 |
| 983750400000 | 325.37 |
| 983836800000 | 325.43 |
| 983923200000 | 325.37 |
| 984009600000 | 324.21 |
| 984096000000 | 320.54 |
| 984355200000 | 313.55 |
| 984441600000 | 310.57 |
| 984528000000 | 305.32 |
| 984614400000 | 310.57 |
| 984700800000 | 303.29 |
| 984960000000 | 300.71 |
| 985046400000 | 304.5299 |
| 985132800000 | 299.47 |
| 985219200000 | 287.76 |
| 985305600000 | 293.8 |
| 985564800000 | 303.0299 |
| 985651200000 | 309.25 |
| 985737600000 | 305.47 |
| 985824000000 | 305.85 |
| 985910400000 | 307.33 |
| 986169600000 | 305.85 |
| 986256000000 | 296.37 |
| 986342400000 | 297.24 |
| 986428800000 | 303.47 |
| 986515200000 | 302.54 |
| 986774400000 | 306.88 |
| 986860800000 | 314.26 |
| 986947200000 | 315.67 |
| 987033600000 | 314.81 |
| 987465600000 | 314.1 |
| 987552000000 | 321.41 |
| 987638400000 | 321.11 |
| 987724800000 | 318.36 |
| 987984000000 | 316.18 |
| 988070400000 | 317.51 |
| 988156800000 | 316.91 |
| 988243200000 | 318.51 |
| 988329600000 | 323.5299 |
| 988588800000 | 326.73 |
| 988675200000 | 325.75 |
| 988761600000 | 324.44 |
| 988848000000 | 318.99 |
| 988934400000 | 321.4 |
| 989193600000 | 325.8399 |
| 989280000000 | 323.39 |
| 989366400000 | 321.64 |
| 989452800000 | 327.27 |
| 989539200000 | 325.8399 |
| 989798400000 | 320.73 |
| 989884800000 | 324.01 |
| 989971200000 | 324.4 |
| 990057600000 | 327.51 |
| 990144000000 | 330.69 |
| 990403200000 | 332.26 |
| 990489600000 | 335.15 |
| 990576000000 | 332.54 |
| 990662400000 | 332.37 |
| 990748800000 | 330.8 |
| 991008000000 | 331.16 |
| 991094400000 | 329.6 |
| 991180800000 | 325.82 |
| 991267200000 | 326.89 |
| 991353600000 | 326.49 |
| 991612800000 | 327.86 |
| 991699200000 | 330.49 |
| 991785600000 | 328.21 |
| 991872000000 | 327.7799 |
| 991958400000 | 326.65 |
| 992217600000 | 324.02 |
| 992304000000 | 317.93 |
| 992390400000 | 320.32 |
| 992476800000 | 315.54 |
| 992563200000 | 313.42 |
| 992822400000 | 310.5899 |
| 992908800000 | 312.05 |
| 992995200000 | 310.7799 |
| 993081600000 | 311.06 |
| 993168000000 | 311.52 |
| 993427200000 | 311.22 |
| 993513600000 | 306.3399 |
| 993600000000 | 307.11 |
| 993686400000 | 311.56 |
| 993772800000 | 314.3 |
| 994032000000 | 318.39 |
| 994118400000 | 313.92 |
| 994204800000 | 312.25 |
| 994291200000 | 310.44 |
| 994377600000 | 303.91 |
| 994636800000 | 303.37 |
| 994723200000 | 301.21 |
| 994809600000 | 296.76 |
| 994896000000 | 301.17 |
| 994982400000 | 302.7 |
| 995241600000 | 300.7 |
| 995328000000 | 297.72 |
| 995414400000 | 294.43 |
| 995500800000 | 299.17 |
| 995587200000 | 296.42 |
| 995846400000 | 297.04 |
| 995932800000 | 292.73 |
| 996019200000 | 288.72 |
| 996105600000 | 290.92 |
| 996192000000 | 295.95 |
| 996451200000 | 299.37 |
| 996537600000 | 302.4 |
| 996624000000 | 303.33 |
| 996710400000 | 303.47 |
| 996796800000 | 300.9 |
| 997056000000 | 300.61 |
| 997142400000 | 301.0299 |
| 997228800000 | 297.38 |
| 997315200000 | 291.7 |
| 997401600000 | 289.61 |
| 997660800000 | 290.68 |
| 997747200000 | 294.2799 |
| 997833600000 | 291.98 |
| 997920000000 | 288.73 |
| 998006400000 | 284.63 |
| 998265600000 | 284.62 |
| 998352000000 | 287.95 |
| 998438400000 | 286.95 |
| 998524800000 | 287.41 |
| 998611200000 | 291.74 |
| 998870400000 | 292.0899 |
| 998956800000 | 289.47 |
| 999043200000 | 288.81 |
| 999129600000 | 283.31 |
| 999216000000 | 284.22 |
| 999475200000 | 281.41 |
| 999561600000 | 286.01 |
| 999648000000 | 282.16 |
| 999734400000 | 275.49 |
| 999820800000 | 268.64 |
| 1000080000000 | 266.16 |
| 1000166400000 | 249.9 |
| 1000252800000 | 254.24 |
| 1000339200000 | 256.38 |
| 1000425600000 | 243.7 |
| 1000684800000 | 248.64 |
| 1000771200000 | 246.28 |
| 1000857600000 | 240.46 |
| 1000944000000 | 231.19 |
| 1001030400000 | 224.92 |
| 1001289600000 | 236.39 |
| 1001376000000 | 239.23 |
| 1001462400000 | 242.21 |
| 1001548800000 | 245.34 |
| 1001635200000 | 253.41 |
| 1001894400000 | 247.51 |
| 1001980800000 | 249.08 |
| 1002067200000 | 250.68 |
| 1002153600000 | 258.5 |
| 1002240000000 | 257.4 |
| 1002499200000 | 256.85 |
| 1002585600000 | 256.32 |
| 1002672000000 | 262.5899 |
| 1002758400000 | 266.69 |
| 1002844800000 | 264.7799 |
| 1003104000000 | 260.31 |
| 1003190400000 | 262.35 |
| 1003276800000 | 268.49 |
| 1003363200000 | 264.18 |
| 1003449600000 | 260.29 |
| 1003708800000 | 263.6 |
| 1003795200000 | 270.19 |
| 1003881600000 | 270.68 |
| 1003968000000 | 266.05 |
| 1004054400000 | 272.1 |
| 1004313600000 | 266.6 |
| 1004400000000 | 260.41 |
| 1004486400000 | 264.33 |
| 1004572800000 | 265.86 |
| 1004659200000 | 267.0299 |
| 1004918400000 | 273.18 |
| 1005004800000 | 273.08 |
| 1005091200000 | 275.33 |
| 1005177600000 | 280.21 |
| 1005264000000 | 277.5299 |
| 1005523200000 | 271.63 |
| 1005609600000 | 280.63 |
| 1005696000000 | 280.36 |
| 1005782400000 | 281.25 |
| 1005868800000 | 283.11 |
| 1006128000000 | 285.93 |
| 1006214400000 | 282.65 |
| 1006300800000 | 282.52 |
| 1006387200000 | 284.51 |
| 1006473600000 | 283.17 |
| 1006732800000 | 283.25 |
| 1006819200000 | 280.01 |
| 1006905600000 | 276.47 |
| 1006992000000 | 276.16 |
| 1007078400000 | 275.93 |
| 1007337600000 | 274.87 |
| 1007424000000 | 278.2 |
| 1007510400000 | 286.1 |
| 1007596800000 | 286.92 |
| 1007683200000 | 284.64 |
| 1007942400000 | 280.47 |
| 1008028800000 | 280.48 |
| 1008115200000 | 277.5 |
| 1008201600000 | 273.35 |
| 1008288000000 | 271.04 |
| 1008547200000 | 277.17 |
| 1008633600000 | 277.08 |
| 1008720000000 | 274.68 |
| 1008806400000 | 273.15 |
| 1008892800000 | 278.1 |
| 1009152000000 | 278.57 |
| 1009411200000 | 283.49 |
| 1009497600000 | 285.07 |
| 1009756800000 | 284.57 |
| 1009929600000 | 280.42 |
| 1010016000000 | 285.54 |
| 1010102400000 | 287.07 |
| 1010361600000 | 284.52 |
| 1010448000000 | 282.25 |
| 1010534400000 | 282.16 |
| 1010620800000 | 279.7 |
| 1010707200000 | 281.6 |
| 1010966400000 | 275.5299 |
| 1011052800000 | 278.04 |
| 1011139200000 | 275.19 |
| 1011225600000 | 278.33 |
| 1011312000000 | 277.39 |
| 1011571200000 | 275.86 |
| 1011657600000 | 275.83 |
| 1011744000000 | 278.07 |
| 1011830400000 | 281.36 |
| 1011916800000 | 280.39 |
| 1012176000000 | 282.81 |
| 1012262400000 | 278.97 |
| 1012348800000 | 275.9 |
| 1012435200000 | 279.43 |
| 1012521600000 | 280.38 |
| 1012780800000 | 277.14 |
| 1012867200000 | 272.66 |
| 1012953600000 | 269.95 |
| 1013040000000 | 272.13 |
| 1013126400000 | 271.7799 |
| 1013385600000 | 274.19 |
| 1013472000000 | 274.0899 |
| 1013558400000 | 276 |
| 1013644800000 | 278.5899 |
| 1013731200000 | 276.76 |
| 1013990400000 | 275.17 |
| 1014076800000 | 270.13 |
| 1014163200000 | 268.44 |
| 1014249600000 | 271.08 |
| 1014336000000 | 268.47 |
| 1014595200000 | 272.16 |
| 1014681600000 | 274.0899 |
| 1014768000000 | 277.87 |
| 1014854400000 | 276.94 |
| 1014940800000 | 279.87 |
| 1015200000000 | 285.29 |
| 1015286400000 | 284.12 |
| 1015372800000 | 284.44 |
| 1015459200000 | 286.02 |
| 1015545600000 | 287.9 |
| 1015804800000 | 286.29 |
| 1015891200000 | 284.19 |
| 1015977600000 | 284.17 |
| 1016064000000 | 284.14 |
| 1016150400000 | 286.42 |
| 1016409600000 | 288 |
| 1016496000000 | 288.85 |
| 1016582400000 | 286.26 |
| 1016668800000 | 285.57 |
| 1016755200000 | 287.14 |
| 1017014400000 | 285.23 |
| 1017100800000 | 285.65 |
| 1017187200000 | 286.39 |
| 1017273600000 | 289.65 |
| 1017705600000 | 288 |
| 1017792000000 | 287.57 |
| 1017878400000 | 284.97 |
| 1017964800000 | 285.04 |
| 1018224000000 | 281.55 |
| 1018310400000 | 281.89 |
| 1018396800000 | 284.17 |
| 1018483200000 | 279.74 |
| 1018569600000 | 281.0899 |
| 1018828800000 | 282.92 |
| 1018915200000 | 287.21 |
| 1019001600000 | 287.14 |
| 1019088000000 | 285.29 |
| 1019174400000 | 285.54 |
| 1019433600000 | 283.63 |
| 1019520000000 | 282.81 |
| 1019606400000 | 281.66 |
| 1019692800000 | 278.79 |
| 1019779200000 | 277.4 |
| 1020038400000 | 276.55 |
| 1020124800000 | 278.06 |
| 1020211200000 | 277.22 |
| 1020297600000 | 277.43 |
| 1020384000000 | 275.16 |
| 1020643200000 | 274.58 |
| 1020729600000 | 271.72 |
| 1020816000000 | 277.49 |
| 1020902400000 | 276.6 |
| 1020988800000 | 273.67 |
| 1021248000000 | 275.69 |
| 1021334400000 | 279.21 |
| 1021420800000 | 280.26 |
| 1021507200000 | 279.1 |
| 1021593600000 | 276.94 |
| 1021852800000 | 275.36 |
| 1021939200000 | 275.24 |
| 1022025600000 | 271.36 |
| 1022112000000 | 271.87 |
| 1022198400000 | 272.13 |
| 1022457600000 | 272.23 |
| 1022544000000 | 269.37 |
| 1022630400000 | 268.29 |
| 1022716800000 | 264.87 |
| 1022803200000 | 267.15 |
| 1023062400000 | 265.25 |
| 1023148800000 | 260.4 |
| 1023235200000 | 258.94 |
| 1023321600000 | 257.79 |
| 1023408000000 | 254.56 |
| 1023667200000 | 255.1 |
| 1023753600000 | 257.5 |
| 1023840000000 | 252.06 |
| 1023926400000 | 249.17 |
| 1024012800000 | 242.92 |
| 1024272000000 | 250.58 |
| 1024358400000 | 249.1 |
| 1024444800000 | 245.04 |
| 1024531200000 | 239.85 |
| 1024617600000 | 238.89 |
| 1024876800000 | 233.33 |
| 1024963200000 | 238.19 |
| 1025049600000 | 233.64 |
| 1025136000000 | 236.23 |
| 1025222400000 | 243.33 |
| 1025481600000 | 244.09 |
| 1025568000000 | 237.37 |
| 1025654400000 | 230.84 |
| 1025740800000 | 235.27 |
| 1025827200000 | 243.99 |
| 1026086400000 | 242.95 |
| 1026172800000 | 240.19 |
| 1026259200000 | 233.27 |
| 1026345600000 | 225.42 |
| 1026432000000 | 225.27 |
| 1026691200000 | 214.23 |
| 1026777600000 | 213.73 |
| 1026864000000 | 220.45 |
| 1026950400000 | 223.57 |
| 1027036800000 | 213.68 |
| 1027296000000 | 204.4 |
| 1027382400000 | 200.76 |
| 1027468800000 | 197.37 |
| 1027555200000 | 204.44 |
| 1027641600000 | 206.45 |
| 1027900800000 | 217.8 |
| 1027987200000 | 216.81 |
| 1028073600000 | 218.25 |
| 1028160000000 | 209.47 |
| 1028246400000 | 209.09 |
| 1028505600000 | 203.01 |
| 1028592000000 | 210.73 |
| 1028678400000 | 208.44 |
| 1028764800000 | 216.03 |
| 1028851200000 | 218.85 |
| 1029110400000 | 214.11 |
| 1029196800000 | 216.15 |
| 1029283200000 | 211.39 |
| 1029369600000 | 217.36 |
| 1029456000000 | 218.25 |
| 1029715200000 | 224.18 |
| 1029801600000 | 221.16 |
| 1029888000000 | 223.2 |
| 1029974400000 | 227.46 |
| 1030060800000 | 224.64 |
| 1030320000000 | 223 |
| 1030406400000 | 226.77 |
| 1030492800000 | 218.87 |
| 1030579200000 | 215.27 |
| 1030665600000 | 217.37 |
| 1030924800000 | 213.55 |
| 1031011200000 | 205.24 |
| 1031097600000 | 206.36 |
| 1031184000000 | 205.02 |
| 1031270400000 | 211.03 |
| 1031529600000 | 208.38 |
| 1031616000000 | 213.51 |
| 1031702400000 | 217.28 |
| 1031788800000 | 209.95 |
| 1031875200000 | 206.1399 |
| 1032134400000 | 205.86 |
| 1032220800000 | 204.27 |
| 1032307200000 | 197.07 |
| 1032393600000 | 193.38 |
| 1032480000000 | 193.99 |
| 1032739200000 | 187.54 |
| 1032825600000 | 184.55 |
| 1032912000000 | 187.46 |
| 1032998400000 | 195.44 |
| 1033084800000 | 195.63 |
| 1033344000000 | 186.78 |
| 1033430400000 | 189.28 |
| 1033516800000 | 194.43 |
| 1033603200000 | 191.78 |
| 1033689600000 | 188.16 |
| 1033948800000 | 185.56 |
| 1034035200000 | 182.83 |
| 1034121600000 | 181.35 |
| 1034208000000 | 185.11 |
| 1034294400000 | 193.85 |
| 1034553600000 | 192.02 |
| 1034640000000 | 202.97 |
| 1034726400000 | 200.07 |
| 1034812800000 | 206.54 |
| 1034899200000 | 205.55 |
| 1035158400000 | 205.84 |
| 1035244800000 | 204.03 |
| 1035331200000 | 198.33 |
| 1035417600000 | 203.06 |
| 1035504000000 | 201.8899 |
| 1035763200000 | 204.26 |
| 1035849600000 | 196.38 |
| 1035936000000 | 201.01 |
| 1036022400000 | 203.78 |
| 1036108800000 | 201.4199 |
| 1036368000000 | 208.15 |
| 1036454400000 | 208.86 |
| 1036540800000 | 206.84 |
| 1036627200000 | 203.1399 |
| 1036713600000 | 200.95 |
| 1036972800000 | 199.69 |
| 1037059200000 | 202.29 |
| 1037145600000 | 200.74 |
| 1037232000000 | 204.35 |
| 1037318400000 | 205.4 |
| 1037577600000 | 207.3899 |
| 1037664000000 | 206.33 |
| 1037750400000 | 205.95 |
| 1037836800000 | 212.21 |
| 1037923200000 | 212.68 |
| 1038182400000 | 211.33 |
| 1038268800000 | 207.02 |
| 1038355200000 | 211.86 |
| 1038441600000 | 213.31 |
| 1038528000000 | 212.93 |
| 1038787200000 | 212.98 |
| 1038873600000 | 208.69 |
| 1038960000000 | 207.35 |
| 1039046400000 | 205.4 |
| 1039132800000 | 204.23 |
| 1039392000000 | 200.16 |
| 1039478400000 | 200.59 |
| 1039564800000 | 202.75 |
| 1039651200000 | 199.59 |
| 1039737600000 | 197.02 |
| 1039996800000 | 202.12 |
| 1040083200000 | 199.41 |
| 1040169600000 | 195.82 |
| 1040256000000 | 195.19 |
| 1040342400000 | 196.94 |
| 1040601600000 | 197.34 |
| 1040688000000 | 197.51 |
| 1040947200000 | 191.47 |
| 1041206400000 | 193.2 |
| 1041292800000 | 194.62 |
| 1041465600000 | 200.3 |
| 1041552000000 | 201.4 |
| 1041811200000 | 201.8 |
| 1041897600000 | 200.4 |
| 1041984000000 | 197.57 |
| 1042070400000 | 198.62 |
| 1042156800000 | 198.96 |
| 1042416000000 | 198.81 |
| 1042502400000 | 199.72 |
| 1042588800000 | 197.09 |
| 1042675200000 | 196.97 |
| 1042761600000 | 192.56 |
| 1043020800000 | 190.1 |
| 1043107200000 | 188.2 |
| 1043193600000 | 184.96 |
| 1043280000000 | 183.59 |
| 1043366400000 | 181.91 |
| 1043625600000 | 175.97 |
| 1043712000000 | 176.22 |
| 1043798400000 | 176.77 |
| 1043884800000 | 180.88 |
| 1043971200000 | 181.12 |
| 1044230400000 | 184.07 |
| 1044316800000 | 178.48 |
| 1044403200000 | 181.83 |
| 1044489600000 | 177.8 |
| 1044576000000 | 176.22 |
| 1044835200000 | 175.43 |
| 1044921600000 | 179.1399 |
| 1045008000000 | 176.06 |
| 1045094400000 | 174.87 |
| 1045180800000 | 177.54 |
| 1045440000000 | 180.6399 |
| 1045526400000 | 182.37 |
| 1045612800000 | 178.29 |
| 1045699200000 | 177.08 |
| 1045785600000 | 178.25 |
| 1046044800000 | 176.49 |
| 1046131200000 | 171.57 |
| 1046217600000 | 170.11 |
| 1046304000000 | 171.45 |
| 1046390400000 | 174.1699 |
| 1046649600000 | 174.48 |
| 1046736000000 | 171.11 |
| 1046822400000 | 169.55 |
| 1046908800000 | 168.03 |
| 1046995200000 | 164.72 |
| 1047254400000 | 161.04 |
| 1047340800000 | 161.08 |
| 1047427200000 | 155.99 |
| 1047513600000 | 164.73 |
| 1047600000000 | 171.09 |
| 1047859200000 | 176.31 |
| 1047945600000 | 177 |
| 1048032000000 | 179.22 |
| 1048118400000 | 178.4 |
| 1048204800000 | 184.13 |
| 1048464000000 | 176.63 |
| 1048550400000 | 178.73 |
| 1048636800000 | 178.66 |
| 1048723200000 | 175.55 |
| 1048809600000 | 174.96 |
| 1049068800000 | 169.09 |
| 1049155200000 | 171.4 |
| 1049241600000 | 176.62 |
| 1049328000000 | 178.4 |
| 1049414400000 | 180.25 |
| 1049673600000 | 186.4 |
| 1049760000000 | 183.48 |
| 1049846400000 | 183.21 |
| 1049932800000 | 180.21 |
| 1050019200000 | 181.61 |
| 1050278400000 | 183.31 |
| 1050364800000 | 186.2 |
| 1050451200000 | 184.31 |
| 1050537600000 | 185.49 |
| 1050969600000 | 186.35 |
| 1051056000000 | 188.96 |
| 1051142400000 | 185.91 |
| 1051228800000 | 183.6399 |
| 1051488000000 | 187.88 |
| 1051574400000 | 186.94 |
| 1051660800000 | 186.8 |
| 1051747200000 | 186.11 |
| 1051833600000 | 187.08 |
| 1052092800000 | 188.09 |
| 1052179200000 | 190.66 |
| 1052265600000 | 188.86 |
| 1052352000000 | 184.11 |
| 1052438400000 | 185.75 |
| 1052697600000 | 185.6399 |
| 1052784000000 | 186.43 |
| 1052870400000 | 186.65 |
| 1052956800000 | 189.37 |
| 1053043200000 | 189.5 |
| 1053302400000 | 183.56 |
| 1053388800000 | 184.31 |
| 1053475200000 | 182.5 |
| 1053561600000 | 185 |
| 1053648000000 | 183.61 |
| 1053907200000 | 182.9199 |
| 1053993600000 | 183.98 |
| 1054080000000 | 187.99 |
| 1054166400000 | 188.32 |
| 1054252800000 | 188.65 |
| 1054512000000 | 192.34 |
| 1054598400000 | 190.81 |
| 1054684800000 | 192.86 |
| 1054771200000 | 191.87 |
| 1054857600000 | 196.28 |
| 1055116800000 | 193.8 |
| 1055203200000 | 194.77 |
| 1055289600000 | 197.15 |
| 1055376000000 | 198.38 |
| 1055462400000 | 195.57 |
| 1055721600000 | 198.69 |
| 1055808000000 | 200.74 |
| 1055894400000 | 202.16 |
| 1055980800000 | 198.93 |
| 1056067200000 | 200.3899 |
| 1056326400000 | 197.2 |
| 1056412800000 | 196.26 |
| 1056499200000 | 196.82 |
| 1056585600000 | 196.7 |
| 1056672000000 | 196.82 |
| 1056931200000 | 194.97 |
| 1057017600000 | 191.13 |
| 1057104000000 | 194.58 |
| 1057190400000 | 195.79 |
| 1057276800000 | 195.3 |
| 1057536000000 | 199.9199 |
| 1057622400000 | 199.62 |
| 1057708800000 | 198.22 |
| 1057795200000 | 196.37 |
| 1057881600000 | 198.58 |
| 1058140800000 | 201.29 |
| 1058227200000 | 200.06 |
| 1058313600000 | 199 |
| 1058400000000 | 197.27 |
| 1058486400000 | 197.29 |
| 1058745600000 | 195.72 |
| 1058832000000 | 196.51 |
| 1058918400000 | 196.1399 |
| 1059004800000 | 199.48 |
| 1059091200000 | 197.93 |
| 1059350400000 | 200.19 |
| 1059436800000 | 199.47 |
| 1059523200000 | 200.75 |
| 1059609600000 | 202.99 |
| 1059696000000 | 200.85 |
| 1059955200000 | 199.33 |
| 1060041600000 | 200.72 |
| 1060128000000 | 197.95 |
| 1060214400000 | 198.5 |
| 1060300800000 | 200.15 |
| 1060560000000 | 200.68 |
| 1060646400000 | 201.98 |
| 1060732800000 | 202.3899 |
| 1060819200000 | 205.06 |
| 1060905600000 | 205.44 |
| 1061164800000 | 207.47 |
| 1061251200000 | 207.85 |
| 1061337600000 | 207.15 |
| 1061424000000 | 209.29 |
| 1061510400000 | 209.98 |
| 1061769600000 | 208.43 |
| 1061856000000 | 206.63 |
| 1061942400000 | 208.05 |
| 1062028800000 | 208.83 |
| 1062115200000 | 206.73 |
| 1062374400000 | 209.57 |
| 1062460800000 | 210.55 |
| 1062547200000 | 213.9 |
| 1062633600000 | 213.36 |
| 1062720000000 | 212 |
| 1062979200000 | 213.17 |
| 1063065600000 | 210.37 |
| 1063152000000 | 208.68 |
| 1063238400000 | 209.22 |
| 1063324800000 | 208.02 |
| 1063584000000 | 208.74 |
| 1063670400000 | 211.01 |
| 1063756800000 | 211.64 |
| 1063843200000 | 213.25 |
| 1063929600000 | 211.37 |
| 1064188800000 | 207.73 |
| 1064275200000 | 206.99 |
| 1064361600000 | 206.93 |
| 1064448000000 | 205.3899 |
| 1064534400000 | 203.93 |
| 1064793600000 | 202.81 |
| 1064880000000 | 199.3899 |
| 1064966400000 | 202.08 |
| 1065052800000 | 203.21 |
| 1065139200000 | 208.19 |
| 1065398400000 | 207.16 |
| 1065484800000 | 205.45 |
| 1065571200000 | 205.47 |
| 1065657600000 | 209.41 |
| 1065744000000 | 208.23 |
| 1066003200000 | 211.85 |
| 1066089600000 | 211.3 |
| 1066176000000 | 213.38 |
| 1066262400000 | 212.76 |
| 1066348800000 | 212.23 |
| 1066608000000 | 212.12 |
| 1066694400000 | 212.4 |
| 1066780800000 | 208.87 |
| 1066867200000 | 207.36 |
| 1066953600000 | 207.05 |
| 1067212800000 | 208.9 |
| 1067299200000 | 211.11 |
| 1067385600000 | 211.9 |
| 1067472000000 | 213.53 |
| 1067558400000 | 213.62 |
| 1067817600000 | 216.92 |
| 1067904000000 | 216.02 |
| 1067990400000 | 214.81 |
| 1068076800000 | 215.8 |
| 1068163200000 | 217.9 |
| 1068422400000 | 216.15 |
| 1068508800000 | 215.1 |
| 1068595200000 | 215.72 |
| 1068681600000 | 216.33 |
| 1068768000000 | 217.2 |
| 1069027200000 | 213.27 |
| 1069113600000 | 213.07 |
| 1069200000000 | 211.75 |
| 1069286400000 | 211.31 |
| 1069372800000 | 211.88 |
| 1069632000000 | 215.92 |
| 1069718400000 | 216.08 |
| 1069804800000 | 215.22 |
| 1069891200000 | 216.26 |
| 1069977600000 | 215.34 |
| 1070236800000 | 218.64 |
| 1070323200000 | 217.54 |
| 1070409600000 | 218.64 |
| 1070496000000 | 218.38 |
| 1070582400000 | 216.9 |
| 1070841600000 | 215.91 |
| 1070928000000 | 217.44 |
| 1071014400000 | 215.67 |
| 1071100800000 | 216.87 |
| 1071187200000 | 216.59 |
| 1071446400000 | 216.97 |
| 1071532800000 | 215.9 |
| 1071619200000 | 216.02 |
| 1071705600000 | 218.01 |
| 1071792000000 | 218.51 |
| 1072051200000 | 217.62 |
| 1072137600000 | 218.72 |
| 1072224000000 | 219.16 |
| 1072656000000 | 219.83 |
| 1072742400000 | 220.61 |
| 1072828800000 | 220.91 |
| 1073001600000 | 223.27 |
| 1073260800000 | 224.38 |
| 1073347200000 | 224.32 |
| 1073433600000 | 223.32 |
| 1073520000000 | 225.55 |
| 1073606400000 | 224.47 |
| 1073865600000 | 224.24 |
| 1073952000000 | 224.69 |
| 1074038400000 | 226.73 |
| 1074124800000 | 226.85 |
| 1074211200000 | 229.33 |
| 1074470400000 | 229.93 |
| 1074556800000 | 228.79 |
| 1074643200000 | 229.81 |
| 1074729600000 | 229.88 |
| 1074816000000 | 229.47 |
| 1075075200000 | 228.86 |
| 1075161600000 | 229.22 |
| 1075248000000 | 230.3 |
| 1075334400000 | 228.58 |
| 1075420800000 | 227.56 |
| 1075680000000 | 227.93 |
| 1075766400000 | 227.38 |
| 1075852800000 | 226.73 |
| 1075939200000 | 226.43 |
| 1076025600000 | 227.65 |
| 1076284800000 | 230.5 |
| 1076371200000 | 230.64 |
| 1076457600000 | 231.14 |
| 1076544000000 | 230.97 |
| 1076630400000 | 230.54 |
| 1076889600000 | 231.24 |
| 1076976000000 | 233.27 |
| 1077062400000 | 233.22 |
| 1077148800000 | 236.15 |
| 1077235200000 | 234.79 |
| 1077494400000 | 235.2 |
| 1077580800000 | 232.89 |
| 1077667200000 | 234.02 |
| 1077753600000 | 234.3 |
| 1077840000000 | 234.18 |
| 1078099200000 | 236.62 |
| 1078185600000 | 238.02 |
| 1078272000000 | 237.3 |
| 1078358400000 | 238.48 |
| 1078444800000 | 237.6 |
| 1078704000000 | 238.5 |
| 1078790400000 | 236.07 |
| 1078876800000 | 235.36 |
| 1078963200000 | 229.12 |
| 1079049600000 | 229.77 |
| 1079308800000 | 225.44 |
| 1079395200000 | 226.48 |
| 1079481600000 | 229.89 |
| 1079568000000 | 226.41 |
| 1079654400000 | 227.39 |
| 1079913600000 | 223.03 |
| 1080000000000 | 223.81 |
| 1080086400000 | 223.34 |
| 1080172800000 | 226.19 |
| 1080259200000 | 226.6 |
| 1080518400000 | 229.07 |
| 1080604800000 | 229.01 |
| 1080691200000 | 228.45 |
| 1080777600000 | 231.07 |
| 1080864000000 | 234.86 |
| 1081123200000 | 236.45 |
| 1081209600000 | 235.32 |
| 1081296000000 | 234.95 |
| 1081382400000 | 236.01 |
| 1081814400000 | 238 |
| 1081900800000 | 234.38 |
| 1081987200000 | 234.19 |
| 1082073600000 | 235.47 |
| 1082332800000 | 235.96 |
| 1082419200000 | 237.61 |
| 1082505600000 | 235.26 |
| 1082592000000 | 236.58 |
| 1082678400000 | 237.64 |
| 1082937600000 | 238.5 |
| 1083024000000 | 238.35 |
| 1083110400000 | 235 |
| 1083196800000 | 232.93 |
| 1083283200000 | 230.83 |
| 1083542400000 | 232.09 |
| 1083628800000 | 232.95 |
| 1083715200000 | 233.91 |
| 1083801600000 | 230.84 |
| 1083888000000 | 230.97 |
| 1084147200000 | 224.83 |
| 1084233600000 | 227.26 |
| 1084320000000 | 224.96 |
| 1084406400000 | 227.24 |
| 1084492800000 | 225.82 |
| 1084752000000 | 222.45 |
| 1084838400000 | 224.1 |
| 1084924800000 | 227.79 |
| 1085011200000 | 226.38 |
| 1085097600000 | 226.22 |
| 1085356800000 | 227.4 |
| 1085443200000 | 226.16 |
| 1085529600000 | 228.17 |
| 1085616000000 | 229.29 |
| 1085702400000 | 228.61 |
| 1085961600000 | 229 |
| 1086048000000 | 227.49 |
| 1086134400000 | 228.35 |
| 1086220800000 | 229.13 |
| 1086307200000 | 230.77 |
| 1086566400000 | 232.31 |
| 1086652800000 | 232.94 |
| 1086739200000 | 233.08 |
| 1086825600000 | 233.43 |
| 1086912000000 | 233.16 |
| 1087171200000 | 229.88 |
| 1087257600000 | 231.56 |
| 1087344000000 | 233.84 |
| 1087430400000 | 234.19 |
| 1087516800000 | 234.41 |
| 1087776000000 | 234.18 |
| 1087862400000 | 231.81 |
| 1087948800000 | 232.61 |
| 1088035200000 | 233.55 |
| 1088121600000 | 233.6 |
| 1088380800000 | 235.09 |
| 1088467200000 | 234.05 |
| 1088553600000 | 232.56 |
| 1088640000000 | 231.81 |
| 1088726400000 | 230.26 |
| 1088985600000 | 230.1 |
| 1089072000000 | 228.94 |
| 1089158400000 | 228.63 |
| 1089244800000 | 229.25 |
| 1089331200000 | 229.13 |
| 1089590400000 | 228.18 |
| 1089676800000 | 228.55 |
| 1089763200000 | 228.05 |
| 1089849600000 | 225.76 |
| 1089936000000 | 226.27 |
| 1090195200000 | 225.16 |
| 1090281600000 | 225.51 |
| 1090368000000 | 227.7 |
| 1090454400000 | 224.28 |
| 1090540800000 | 224.84 |
| 1090800000000 | 222.85 |
| 1090886400000 | 224.68 |
| 1090972800000 | 225.41 |
| 1091059200000 | 227.9 |
| 1091145600000 | 228.19 |
| 1091404800000 | 227.95 |
| 1091491200000 | 228.61 |
| 1091577600000 | 226.76 |
| 1091664000000 | 227.14 |
| 1091750400000 | 222.09 |
| 1092009600000 | 220.16 |
| 1092096000000 | 221.45 |
| 1092182400000 | 219.9 |
| 1092268800000 | 219.48 |
| 1092355200000 | 218.74 |
| 1092614400000 | 220.77 |
| 1092700800000 | 221.1 |
| 1092787200000 | 221.19 |
| 1092873600000 | 221.69 |
| 1092960000000 | 221.14 |
| 1093219200000 | 224.09 |
| 1093305600000 | 223.83 |
| 1093392000000 | 224.49 |
| 1093478400000 | 226.27 |
| 1093564800000 | 227.97 |
| 1093824000000 | 227.63 |
| 1093910400000 | 225.49 |
| 1093996800000 | 226.99 |
| 1094083200000 | 227.85 |
| 1094169600000 | 229.58 |
| 1094428800000 | 230.39 |
| 1094515200000 | 230.29 |
| 1094601600000 | 230.23 |
| 1094688000000 | 228.85 |
| 1094774400000 | 229.64 |
| 1095033600000 | 231.59 |
| 1095120000000 | 230.84 |
| 1095206400000 | 230.37 |
| 1095292800000 | 231.38 |
| 1095379200000 | 232.66 |
| 1095638400000 | 231.85 |
| 1095724800000 | 232.9 |
| 1095811200000 | 231.62 |
| 1095897600000 | 229.91 |
| 1095984000000 | 230.59 |
| 1096243200000 | 229.09 |
| 1096329600000 | 230.17 |
| 1096416000000 | 231 |
| 1096502400000 | 229.5 |
| 1096588800000 | 233.4 |
| 1096848000000 | 235.64 |
| 1096934400000 | 235.83 |
| 1097020800000 | 235.64 |
| 1097107200000 | 235.63 |
| 1097193600000 | 234.61 |
| 1097452800000 | 234.48 |
| 1097539200000 | 232.68 |
| 1097625600000 | 233.19 |
| 1097712000000 | 231.64 |
| 1097798400000 | 231.2 |
| 1098057600000 | 230.52 |
| 1098144000000 | 232.69 |
| 1098230400000 | 230.41 |
| 1098316800000 | 231.77 |
| 1098403200000 | 231.62 |
| 1098662400000 | 227.9 |
| 1098748800000 | 228.57 |
| 1098835200000 | 231.24 |
| 1098921600000 | 232.61 |
| 1099008000000 | 232.03 |
| 1099267200000 | 233.93 |
| 1099353600000 | 236.04 |
| 1099440000000 | 236.81 |
| 1099526400000 | 236.1 |
| 1099612800000 | 237.41 |
| 1099872000000 | 237.16 |
| 1099958400000 | 237.09 |
| 1100044800000 | 237.61 |
| 1100131200000 | 239.77 |
| 1100217600000 | 240.61 |
| 1100476800000 | 240.31 |
| 1100563200000 | 238.76 |
| 1100649600000 | 240.88 |
| 1100736000000 | 240.96 |
| 1100822400000 | 239.18 |
| 1101081600000 | 237.94 |
| 1101168000000 | 238.35 |
| 1101254400000 | 238.07 |
| 1101340800000 | 239.74 |
| 1101427200000 | 239.38 |
| 1101686400000 | 239.16 |
| 1101772800000 | 238.23 |
| 1101859200000 | 240.86 |
| 1101945600000 | 241.85 |
| 1102032000000 | 241.36 |
| 1102291200000 | 240.24 |
| 1102377600000 | 241.11 |
| 1102464000000 | 240.68 |
| 1102550400000 | 238.98 |
| 1102636800000 | 239.92 |
| 1102896000000 | 241.67 |
| 1102982400000 | 241.95 |
| 1103068800000 | 241.89 |
| 1103155200000 | 242.78 |
| 1103241600000 | 240.95 |
| 1103500800000 | 242.04 |
| 1103587200000 | 241.54 |
| 1103673600000 | 242.64 |
| 1103760000000 | 242.72 |
| 1103846400000 | 242.98 |
| 1104105600000 | 242.58 |
| 1104192000000 | 242.83 |
| 1104278400000 | 242.76 |
| 1104364800000 | 242.78 |
| 1104451200000 | 242.87 |
| 1104710400000 | 244.29 |
| 1104796800000 | 245.26 |
| 1104883200000 | 243.63 |
| 1104969600000 | 244.81 |
| 1105056000000 | 246.43 |
| 1105315200000 | 246.35 |
| 1105401600000 | 244.58 |
| 1105488000000 | 242.78 |
| 1105574400000 | 243.72 |
| 1105660800000 | 244.95 |
| 1105920000000 | 245.92 |
| 1106006400000 | 246.19 |
| 1106092800000 | 246.68 |
| 1106179200000 | 245.69 |
| 1106265600000 | 245.47 |
| 1106524800000 | 245.29 |
| 1106611200000 | 246.89 |
| 1106697600000 | 247.01 |
| 1106784000000 | 248.03 |
| 1106870400000 | 247.12 |
| 1107129600000 | 248.78 |
| 1107216000000 | 250.72 |
| 1107302400000 | 251.5 |
| 1107388800000 | 251.41 |
| 1107475200000 | 253.69 |
| 1107734400000 | 255.05 |
| 1107820800000 | 255.5 |
| 1107907200000 | 255.12 |
| 1107993600000 | 254.86 |
| 1108080000000 | 257.12 |
| 1108339200000 | 257.5299 |
| 1108425600000 | 258.55 |
| 1108512000000 | 256.99 |
| 1108598400000 | 257.26 |
| 1108684800000 | 257.5899 |
| 1108944000000 | 257.19 |
| 1109030400000 | 255.35 |
| 1109116800000 | 253.97 |
| 1109203200000 | 253.88 |
| 1109289600000 | 256.74 |
| 1109548800000 | 255.98 |
| 1109635200000 | 257.83 |
| 1109721600000 | 257.73 |
| 1109808000000 | 257.74 |
| 1109894400000 | 259.42 |
| 1110153600000 | 259.21 |
| 1110240000000 | 257.7799 |
| 1110326400000 | 256.24 |
| 1110412800000 | 254.21 |
| 1110499200000 | 254.79 |
| 1110758400000 | 254.4 |
| 1110844800000 | 256.45 |
| 1110931200000 | 252.95 |
| 1111017600000 | 252.93 |
| 1111104000000 | 253.47 |
| 1111363200000 | 252.89 |
| 1111449600000 | 253.33 |
| 1111536000000 | 252.4 |
| 1111622400000 | 253.87 |
| 1112054400000 | 254.54 |
| 1112140800000 | 253.76 |
| 1112227200000 | 253.92 |
| 1112313600000 | 255.13 |
| 1112572800000 | 254.03 |
| 1112659200000 | 256.16 |
| 1112745600000 | 257.15 |
| 1112832000000 | 257.92 |
| 1112918400000 | 258.48 |
| 1113177600000 | 257.97 |
| 1113264000000 | 257.13 |
| 1113350400000 | 258.32 |
| 1113436800000 | 257.66 |
| 1113523200000 | 253.65 |
| 1113782400000 | 249.13 |
| 1113868800000 | 250.82 |
| 1113955200000 | 249.55 |
| 1114041600000 | 249.17 |
| 1114128000000 | 251.05 |
| 1114387200000 | 252.15 |
| 1114473600000 | 251.24 |
| 1114560000000 | 247.79 |
| 1114646400000 | 247.39 |
| 1114732800000 | 247.79 |
| 1114992000000 | 248.54 |
| 1115078400000 | 249.6 |
| 1115164800000 | 250.8 |
| 1115251200000 | 252.21 |
| 1115337600000 | 253.3 |
| 1115596800000 | 252.48 |
| 1115683200000 | 250.68 |
| 1115769600000 | 250.22 |
| 1115856000000 | 251.76 |
| 1115942400000 | 251.75 |
| 1116201600000 | 250.71 |
| 1116288000000 | 250.95 |
| 1116374400000 | 253.75 |
| 1116460800000 | 254.97 |
| 1116547200000 | 255.19 |
| 1116806400000 | 256.25 |
| 1116892800000 | 256.08 |
| 1116979200000 | 255.95 |
| 1117065600000 | 257.76 |
| 1117152000000 | 257.54 |
| 1117411200000 | 258.76 |
| 1117497600000 | 258.75 |
| 1117584000000 | 262.14 |
| 1117670400000 | 262.12 |
| 1117756800000 | 261.6 |
| 1118016000000 | 260.81 |
| 1118102400000 | 263.83 |
| 1118188800000 | 263.22 |
| 1118275200000 | 263.2799 |
| 1118361600000 | 264.88 |
| 1118620800000 | 265.94 |
| 1118707200000 | 266.32 |
| 1118793600000 | 265.29 |
| 1118880000000 | 266.75 |
| 1118966400000 | 267.08 |
| 1119225600000 | 267.01 |
| 1119312000000 | 268.26 |
| 1119398400000 | 268.56 |
| 1119484800000 | 269.69 |
| 1119571200000 | 267.54 |
| 1119830400000 | 264.95 |
| 1119916800000 | 267.18 |
| 1120003200000 | 267.99 |
| 1120089600000 | 267.2 |
| 1120176000000 | 269.26 |
| 1120435200000 | 269.91 |
| 1120521600000 | 269.31 |
| 1120608000000 | 270.92 |
| 1120694400000 | 266.0299 |
| 1120780800000 | 269.7 |
| 1121040000000 | 271.15 |
| 1121126400000 | 270.15 |
| 1121212800000 | 271.68 |
| 1121299200000 | 272.88 |
| 1121385600000 | 272.4 |
| 1121644800000 | 271.7799 |
| 1121731200000 | 272.82 |
| 1121817600000 | 272.14 |
| 1121904000000 | 272.54 |
| 1121990400000 | 272.74 |
| 1122249600000 | 273.85 |
| 1122336000000 | 274.04 |
| 1122422400000 | 274.88 |
| 1122508800000 | 276.16 |
| 1122595200000 | 276.11 |
| 1122854400000 | 276.44 |
| 1122940800000 | 278.5 |
| 1123027200000 | 278.2 |
| 1123113600000 | 276.15 |
| 1123200000000 | 275.13 |
| 1123459200000 | 276.85 |
| 1123545600000 | 278.58 |
| 1123632000000 | 280.87 |
| 1123718400000 | 280.02 |
| 1123804800000 | 279.42 |
| 1124064000000 | 279.33 |
| 1124150400000 | 278.67 |
| 1124236800000 | 277.93 |
| 1124323200000 | 277 |
| 1124409600000 | 279.62 |
| 1124668800000 | 279.8 |
| 1124755200000 | 278.22 |
| 1124841600000 | 276.8399 |
| 1124928000000 | 274.99 |
| 1125014400000 | 273.29 |
| 1125273600000 | 274.02 |
| 1125360000000 | 274 |
| 1125446400000 | 276.23 |
| 1125532800000 | 278.23 |
| 1125619200000 | 278.0899 |
| 1125878400000 | 279.61 |
| 1125964800000 | 281.85 |
| 1126051200000 | 282.87 |
| 1126137600000 | 282.55 |
| 1126224000000 | 283.48 |
| 1126483200000 | 284.16 |
| 1126569600000 | 282.21 |
| 1126656000000 | 283.15 |
| 1126742400000 | 283.3 |
| 1126828800000 | 285 |
| 1127088000000 | 285.7799 |
| 1127174400000 | 286.0899 |
| 1127260800000 | 283.24 |
| 1127347200000 | 282.24 |
| 1127433600000 | 283.47 |
| 1127692800000 | 286.77 |
| 1127779200000 | 285.9 |
| 1127865600000 | 288.31 |
| 1127952000000 | 287.42 |
| 1128038400000 | 288.51 |
| 1128297600000 | 290.71 |
| 1128384000000 | 291.44 |
| 1128470400000 | 288.46 |
| 1128556800000 | 284.42 |
| 1128643200000 | 283.13 |
| 1128902400000 | 283.89 |
| 1128988800000 | 284.52 |
| 1129075200000 | 282.48 |
| 1129161600000 | 279.48 |
| 1129248000000 | 279.8399 |
| 1129507200000 | 279.77 |
| 1129593600000 | 279.2 |
| 1129680000000 | 274.2799 |
| 1129766400000 | 275.57 |
| 1129852800000 | 274.24 |
| 1130112000000 | 277.54 |
| 1130198400000 | 276.77 |
| 1130284800000 | 277.94 |
| 1130371200000 | 274.24 |
| 1130457600000 | 274.6 |
| 1130716800000 | 281.11 |
| 1130803200000 | 281.25 |
| 1130889600000 | 282.29 |
| 1130976000000 | 286.47 |
| 1131062400000 | 286.16 |
| 1131321600000 | 287.22 |
| 1131408000000 | 287.37 |
| 1131494400000 | 287.0899 |
| 1131580800000 | 287.22 |
| 1131667200000 | 290.13 |
| 1131926400000 | 290.24 |
| 1132012800000 | 289.4 |
| 1132099200000 | 287.23 |
| 1132185600000 | 288.51 |
| 1132272000000 | 290.2799 |
| 1132531200000 | 291.13 |
| 1132617600000 | 291.4 |
| 1132704000000 | 292.58 |
| 1132790400000 | 291.87 |
| 1132876800000 | 292.74 |
| 1133136000000 | 290.83 |
| 1133222400000 | 291.48 |
| 1133308800000 | 290.1 |
| 1133395200000 | 294.69 |
| 1133481600000 | 297.01 |
| 1133740800000 | 295.94 |
| 1133827200000 | 297.45 |
| 1133913600000 | 297.21 |
| 1134000000000 | 297.39 |
| 1134086400000 | 297.33 |
| 1134345600000 | 297.21 |
| 1134432000000 | 297.61 |
| 1134518400000 | 296.71 |
| 1134604800000 | 296.0899 |
| 1134691200000 | 298.07 |
| 1134950400000 | 297.71 |
| 1135036800000 | 298.82 |
| 1135123200000 | 300.3399 |
| 1135209600000 | 299.83 |
| 1135296000000 | 299.97 |
| 1135641600000 | 300.79 |
| 1135728000000 | 300.3399 |
| 1135814400000 | 302.06 |
| 1135900800000 | 300.37 |
| 1136160000000 | 301.47 |
| 1136246400000 | 303.42 |
| 1136332800000 | 306.41 |
| 1136419200000 | 305.39 |
| 1136505600000 | 307.38 |
| 1136764800000 | 307.95 |
| 1136851200000 | 306.0299 |
| 1136937600000 | 307.79 |
| 1137024000000 | 308.95 |
| 1137110400000 | 307.24 |
| 1137369600000 | 307.93 |
| 1137456000000 | 305.7 |
| 1137542400000 | 303.1 |
| 1137628800000 | 304.87 |
| 1137715200000 | 303.17 |
| 1137974400000 | 302.41 |
| 1138060800000 | 301.7799 |
| 1138147200000 | 305.14 |
| 1138233600000 | 308.02 |
| 1138320000000 | 311.5899 |
| 1138579200000 | 311.55 |
| 1138665600000 | 311.5299 |
| 1138752000000 | 314.83 |
| 1138838400000 | 312.07 |
| 1138924800000 | 312.16 |
| 1139184000000 | 312.57 |
| 1139270400000 | 311.55 |
| 1139356800000 | 310.99 |
| 1139443200000 | 314.56 |
| 1139529600000 | 313.47 |
| 1139788800000 | 314.97 |
| 1139875200000 | 314.38 |
| 1139961600000 | 314.82 |
| 1140048000000 | 316.5 |
| 1140134400000 | 317.5 |
| 1140393600000 | 318.27 |
| 1140480000000 | 319.3 |
| 1140566400000 | 320.99 |
| 1140652800000 | 320.43 |
| 1140739200000 | 321.48 |
| 1140998400000 | 322.43 |
| 1141084800000 | 318.0299 |
| 1141171200000 | 320.82 |
| 1141257600000 | 318.02 |
| 1141344000000 | 317.93 |
| 1141603200000 | 319.67 |
| 1141689600000 | 317.83 |
| 1141776000000 | 315.22 |
| 1141862400000 | 317.74 |
| 1141948800000 | 320.17 |
| 1142208000000 | 322.5899 |
| 1142294400000 | 323.25 |
| 1142380800000 | 323.99 |
| 1142467200000 | 324.18 |
| 1142553600000 | 324.44 |
| 1142812800000 | 325.14 |
| 1142899200000 | 325.47 |
| 1142985600000 | 326.43 |
| 1143072000000 | 326.2 |
| 1143158400000 | 327.86 |
| 1143417600000 | 325.41 |
| 1143504000000 | 323.5299 |
| 1143590400000 | 324.21 |
| 1143676800000 | 326.71 |
| 1143763200000 | 324.68 |
| 1144022400000 | 327.36 |
| 1144108800000 | 325.81 |
| 1144195200000 | 326.99 |
| 1144281600000 | 327.8 |
| 1144368000000 | 326.43 |
| 1144627200000 | 327.98 |
| 1144713600000 | 324.3 |
| 1144800000000 | 323.58 |
| 1144886400000 | 324.83 |
| 1145318400000 | 324.6 |
| 1145404800000 | 328.25 |
| 1145491200000 | 329.05 |
| 1145577600000 | 331.39 |
| 1145836800000 | 329.71 |
| 1145923200000 | 329.5 |
| 1146009600000 | 330.12 |
| 1146096000000 | 328.2 |
| 1146182400000 | 326.86 |
| 1146441600000 | 327.68 |
| 1146528000000 | 330.19 |
| 1146614400000 | 327.7 |
| 1146700800000 | 329.22 |
| 1146787200000 | 332.46 |
| 1147046400000 | 332.75 |
| 1147132800000 | 334.13 |
| 1147219200000 | 332.3399 |
| 1147305600000 | 331.3399 |
| 1147392000000 | 324.41 |
| 1147651200000 | 319.48 |
| 1147737600000 | 319.8399 |
| 1147824000000 | 311.01 |
| 1147910400000 | 309.35 |
| 1147996800000 | 309.52 |
| 1148256000000 | 300.43 |
| 1148342400000 | 308.2 |
| 1148428800000 | 303.83 |
| 1148515200000 | 307.57 |
| 1148601600000 | 313.7 |
| 1148860800000 | 313.55 |
| 1148947200000 | 306.71 |
| 1149033600000 | 309.56 |
| 1149120000000 | 310.77 |
| 1149206400000 | 311.7 |
| 1149465600000 | 309.7799 |
| 1149552000000 | 303.56 |
| 1149638400000 | 305 |
| 1149724800000 | 296.7799 |
| 1149811200000 | 301.82 |
| 1150070400000 | 299.45 |
| 1150156800000 | 292.68 |
| 1150243200000 | 293.2 |
| 1150329600000 | 300.5299 |
| 1150416000000 | 298.57 |
| 1150675200000 | 300.67 |
| 1150761600000 | 302.14 |
| 1150848000000 | 302.15 |
| 1150934400000 | 303.42 |
| 1151020800000 | 303.93 |
| 1151280000000 | 303.0899 |
| 1151366400000 | 301.16 |
| 1151452800000 | 301.66 |
| 1151539200000 | 306.92 |
| 1151625600000 | 311.2 |
| 1151884800000 | 312.77 |
| 1151971200000 | 313.42 |
| 1152057600000 | 309.7 |
| 1152144000000 | 312.49 |
| 1152230400000 | 311.92 |
| 1152489600000 | 312.9 |
| 1152576000000 | 310.11 |
| 1152662400000 | 310.92 |
| 1152748800000 | 306.42 |
| 1152835200000 | 302.67 |
| 1153094400000 | 301.29 |
| 1153180800000 | 300.67 |
| 1153267200000 | 307.31 |
| 1153353600000 | 307.96 |
| 1153440000000 | 305.14 |
| 1153699200000 | 310.66 |
| 1153785600000 | 311.0299 |
| 1153872000000 | 312.35 |
| 1153958400000 | 315.56 |
| 1154044800000 | 317.36 |
| 1154304000000 | 316.22 |
| 1154390400000 | 313.87 |
| 1154476800000 | 317 |
| 1154563200000 | 314.39 |
| 1154649600000 | 317.93 |
| 1154908800000 | 314.5299 |
| 1154995200000 | 314.72 |
| 1155081600000 | 316.73 |
| 1155168000000 | 314.22 |
| 1155254400000 | 314.62 |
| 1155513600000 | 317.33 |
| 1155600000000 | 319.94 |
| 1155686400000 | 321.24 |
| 1155772800000 | 321.62 |
| 1155859200000 | 320.92 |
| 1156118400000 | 320.69 |
| 1156204800000 | 321.64 |
| 1156291200000 | 320.2 |
| 1156377600000 | 321.0299 |
| 1156464000000 | 321.39 |
| 1156723200000 | 322.68 |
| 1156809600000 | 323.42 |
| 1156896000000 | 325.26 |
| 1156982400000 | 324.5299 |
| 1157068800000 | 326.2 |
| 1157328000000 | 327.55 |
| 1157414400000 | 326.49 |
| 1157500800000 | 322.99 |
| 1157587200000 | 319.91 |
| 1157673600000 | 321.23 |
| 1157932800000 | 319.4 |
| 1158019200000 | 323.45 |
| 1158105600000 | 324.4 |
| 1158192000000 | 324.45 |
| 1158278400000 | 325.43 |
| 1158537600000 | 325.5299 |
| 1158624000000 | 323.81 |
| 1158710400000 | 327.14 |
| 1158796800000 | 328.56 |
| 1158883200000 | 324.85 |
| 1159142400000 | 324.62 |
| 1159228800000 | 328.98 |
| 1159315200000 | 330.83 |
| 1159401600000 | 331.16 |
| 1159488000000 | 331.01 |
| 1159747200000 | 330.94 |
| 1159833600000 | 330.05 |
| 1159920000000 | 332.39 |
| 1160006400000 | 334.33 |
| 1160092800000 | 334.86 |
| 1160352000000 | 335.23 |
| 1160438400000 | 337.51 |
| 1160524800000 | 337.82 |
| 1160611200000 | 340.55 |
| 1160697600000 | 341.51 |
| 1160956800000 | 342.26 |
| 1161043200000 | 338.63 |
| 1161129600000 | 341.8 |
| 1161216000000 | 341.8 |
| 1161302400000 | 342.85 |
| 1161561600000 | 343.96 |
| 1161648000000 | 344.11 |
| 1161734400000 | 345.22 |
| 1161820800000 | 344.83 |
| 1161907200000 | 343.95 |
| 1162166400000 | 342.87 |
| 1162252800000 | 342.88 |
| 1162339200000 | 344.05 |
| 1162425600000 | 342.72 |
| 1162512000000 | 343.85 |
| 1162771200000 | 347.58 |
| 1162857600000 | 349.13 |
| 1162944000000 | 348.92 |
| 1163030400000 | 348.36 |
| 1163116800000 | 348.01 |
| 1163376000000 | 348.69 |
| 1163462400000 | 347.82 |
| 1163548800000 | 349.77 |
| 1163635200000 | 350.54 |
| 1163721600000 | 347.8 |
| 1163980800000 | 348.9 |
| 1164067200000 | 349.42 |
| 1164153600000 | 349.06 |
| 1164240000000 | 348.23 |
| 1164326400000 | 345.64 |
| 1164585600000 | 340.51 |
| 1164672000000 | 339.46 |
| 1164758400000 | 344 |
| 1164844800000 | 341.73 |
| 1164931200000 | 339.45 |
| 1165190400000 | 341.57 |
| 1165276800000 | 343.8399 |
| 1165363200000 | 344.01 |
| 1165449600000 | 345.9 |
| 1165536000000 | 346.24 |
| 1165795200000 | 348.2 |
| 1165881600000 | 349.37 |
| 1165968000000 | 351.56 |
| 1166054400000 | 353.66 |
| 1166140800000 | 355.6 |
| 1166400000000 | 355.38 |
| 1166486400000 | 353.05 |
| 1166572800000 | 354.07 |
| 1166659200000 | 353.73 |
| 1166745600000 | 352.18 |
| 1167177600000 | 355.72 |
| 1167264000000 | 355.88 |
| 1167350400000 | 354.89 |
| 1167696000000 | 359.3399 |
| 1167782400000 | 359.3399 |
| 1167868800000 | 358.19 |
| 1167955200000 | 355.2799 |
| 1168214400000 | 355.02 |
| 1168300800000 | 355.81 |
| 1168387200000 | 353.56 |
| 1168473600000 | 359.5299 |
| 1168560000000 | 361.23 |
| 1168819200000 | 363.5899 |
| 1168905600000 | 361.5299 |
| 1168992000000 | 361.3 |
| 1169078400000 | 361.2 |
| 1169164800000 | 363.72 |
| 1169424000000 | 362.39 |
| 1169510400000 | 362.2 |
| 1169596800000 | 365.45 |
| 1169683200000 | 364.36 |
| 1169769600000 | 362.0299 |
| 1170028800000 | 362.92 |
| 1170115200000 | 364.14 |
| 1170201600000 | 362.39 |
| 1170288000000 | 366.45 |
| 1170374400000 | 368.37 |
| 1170633600000 | 368.69 |
| 1170720000000 | 369.97 |
| 1170806400000 | 370.97 |
| 1170892800000 | 367.7799 |
| 1170979200000 | 369.66 |
| 1171238400000 | 367.55 |
| 1171324800000 | 368.2 |
| 1171411200000 | 371.07 |
| 1171497600000 | 370.7 |
| 1171584000000 | 370.23 |
| 1171843200000 | 371.57 |
| 1171929600000 | 370.45 |
| 1172016000000 | 368.05 |
| 1172102400000 | 369.3 |
| 1172188800000 | 370.11 |
| 1172448000000 | 371.7 |
| 1172534400000 | 360.3 |
| 1172620800000 | 355 |
| 1172707200000 | 351.85 |
| 1172793600000 | 350.8399 |
| 1173052800000 | 346.52 |
| 1173139200000 | 349.82 |
| 1173225600000 | 351.85 |
| 1173312000000 | 356.68 |
| 1173398400000 | 357.44 |
| 1173657600000 | 355.68 |
| 1173744000000 | 351.93 |
| 1173830400000 | 342.63 |
| 1173916800000 | 349.43 |
| 1174003200000 | 349.5 |
| 1174262400000 | 354.65 |
| 1174348800000 | 357.27 |
| 1174435200000 | 358.87 |
| 1174521600000 | 364.06 |
| 1174608000000 | 365.81 |
| 1174867200000 | 362.85 |
| 1174953600000 | 362.45 |
| 1175040000000 | 360.19 |
| 1175126400000 | 364.22 |
| 1175212800000 | 364.18 |
| 1175472000000 | 365.47 |
| 1175558400000 | 369.2799 |
| 1175644800000 | 369.77 |
| 1175731200000 | 370.0299 |
| 1176163200000 | 372.19 |
| 1176249600000 | 371.93 |
| 1176336000000 | 370.55 |
| 1176422400000 | 373.02 |
| 1176681600000 | 377.19 |
| 1176768000000 | 377.35 |
| 1176854400000 | 375.42 |
| 1176940800000 | 373.92 |
| 1177027200000 | 378.56 |
| 1177286400000 | 378.25 |
| 1177372800000 | 374.83 |
| 1177459200000 | 377.21 |
| 1177545600000 | 377.79 |
| 1177632000000 | 375.64 |
| 1177891200000 | 376.42 |
| 1177977600000 | 376.3 |
| 1178064000000 | 378.16 |
| 1178150400000 | 379.12 |
| 1178236800000 | 382.06 |
| 1178496000000 | 382.21 |
| 1178582400000 | 379.16 |
| 1178668800000 | 379.81 |
| 1178755200000 | 377.16 |
| 1178841600000 | 379.02 |
| 1179100800000 | 378.29 |
| 1179187200000 | 379.44 |
| 1179273600000 | 378.76 |
| 1179360000000 | 379.7799 |
| 1179446400000 | 383.21 |
| 1179705600000 | 382.74 |
| 1179792000000 | 382.7799 |
| 1179878400000 | 385.71 |
| 1179964800000 | 383.01 |
| 1180051200000 | 382.82 |
| 1180310400000 | 383.4 |
| 1180396800000 | 383.64 |
| 1180483200000 | 382.83 |
| 1180569600000 | 385.9 |
| 1180656000000 | 389.36 |
| 1180915200000 | 388.13 |
| 1181001600000 | 385.87 |
| 1181088000000 | 379.58 |
| 1181174400000 | 375.05 |
| 1181260800000 | 374.74 |
| 1181520000000 | 378.3 |
| 1181606400000 | 376.27 |
| 1181692800000 | 377.5899 |
| 1181779200000 | 383.44 |
| 1181865600000 | 388.26 |
| 1182124800000 | 386.94 |
| 1182211200000 | 385.57 |
| 1182297600000 | 386.98 |
| 1182384000000 | 382.97 |
| 1182470400000 | 381.76 |
| 1182729600000 | 381.24 |
| 1182816000000 | 378.9 |
| 1182902400000 | 377.07 |
| 1182988800000 | 380.96 |
| 1183075200000 | 382.95 |
| 1183334400000 | 381.67 |
| 1183420800000 | 385.08 |
| 1183507200000 | 386.85 |
| 1183593600000 | 384.44 |
| 1183680000000 | 386.74 |
| 1183939200000 | 387.98 |
| 1184025600000 | 383.7 |
| 1184112000000 | 382.41 |
| 1184198400000 | 386.86 |
| 1184284800000 | 388.42 |
| 1184544000000 | 389 |
| 1184630400000 | 387.18 |
| 1184716800000 | 382.82 |
| 1184803200000 | 386.44 |
| 1184889600000 | 382.35 |
| 1185148800000 | 384.58 |
| 1185235200000 | 378.74 |
| 1185321600000 | 375.36 |
| 1185408000000 | 364.81 |
| 1185494400000 | 362.92 |
| 1185753600000 | 362.3399 |
| 1185840000000 | 370.07 |
| 1185926400000 | 364.33 |
| 1186012800000 | 366.86 |
| 1186099200000 | 362.15 |
| 1186358400000 | 358.67 |
| 1186444800000 | 363.41 |
| 1186531200000 | 370.51 |
| 1186617600000 | 363.96 |
| 1186704000000 | 352.83 |
| 1186963200000 | 360.64 |
| 1187049600000 | 356.32 |
| 1187136000000 | 355.2799 |
| 1187222400000 | 342.62 |
| 1187308800000 | 349.83 |
| 1187568000000 | 352.16 |
| 1187654400000 | 352.15 |
| 1187740800000 | 358.32 |
| 1187827200000 | 359.04 |
| 1187913600000 | 360.25 |
| 1188172800000 | 360.83 |
| 1188259200000 | 354.55 |
| 1188345600000 | 356.68 |
| 1188432000000 | 360.8 |
| 1188518400000 | 365.61 |
| 1188777600000 | 366.7 |
| 1188864000000 | 369.17 |
| 1188950400000 | 362.62 |
| 1189036800000 | 363.73 |
| 1189123200000 | 355.79 |
| 1189382400000 | 352.49 |
| 1189468800000 | 358.43 |
| 1189555200000 | 359.18 |
| 1189641600000 | 361.94 |
| 1189728000000 | 357.56 |
| 1189987200000 | 352.12 |
| 1190073600000 | 357.27 |
| 1190160000000 | 366.71 |
| 1190246400000 | 364.21 |
| 1190332800000 | 365.92 |
| 1190592000000 | 365.72 |
| 1190678400000 | 361.57 |
| 1190764800000 | 364.01 |
| 1190851200000 | 366.82 |
| 1190937600000 | 366.7 |
| 1191196800000 | 369.6 |
| 1191283200000 | 371.45 |
| 1191369600000 | 372.27 |
| 1191456000000 | 372.82 |
| 1191542400000 | 375.52 |
| 1191801600000 | 374.58 |
| 1191888000000 | 376.52 |
| 1191974400000 | 376.94 |
| 1192060800000 | 379.14 |
| 1192147200000 | 379.2799 |
| 1192406400000 | 375.86 |
| 1192492800000 | 373.0899 |
| 1192579200000 | 375.6 |
| 1192665600000 | 372.45 |
| 1192752000000 | 370.05 |
| 1193011200000 | 365.0899 |
| 1193097600000 | 368.96 |
| 1193184000000 | 366.7799 |
| 1193270400000 | 370.94 |
| 1193356800000 | 372.97 |
| 1193616000000 | 375.5 |
| 1193702400000 | 373.79 |
| 1193788800000 | 377.24 |
| 1193875200000 | 371.64 |
| 1193961600000 | 369.06 |
| 1194220800000 | 366.48 |
| 1194307200000 | 367.73 |
| 1194393600000 | 364.74 |
| 1194480000000 | 362.6 |
| 1194566400000 | 356.86 |
| 1194825600000 | 356.83 |
| 1194912000000 | 357.48 |
| 1194998400000 | 359.36 |
| 1195084800000 | 354.81 |
| 1195171200000 | 351.8 |
| 1195430400000 | 343.9 |
| 1195516800000 | 347.61 |
| 1195603200000 | 338.5 |
| 1195689600000 | 341.0299 |
| 1195776000000 | 346.58 |
| 1196035200000 | 344.76 |
| 1196121600000 | 343.2 |
| 1196208000000 | 352.56 |
| 1196294400000 | 354.0899 |
| 1196380800000 | 358.57 |
| 1196640000000 | 357.07 |
| 1196726400000 | 351.72 |
| 1196812800000 | 357.75 |
| 1196899200000 | 357.99 |
| 1196985600000 | 360.86 |
| 1197244800000 | 362.91 |
| 1197331200000 | 361.58 |
| 1197417600000 | 362.75 |
| 1197504000000 | 354.0299 |
| 1197590400000 | 355.64 |
| 1197849600000 | 349.35 |
| 1197936000000 | 348.96 |
| 1198022400000 | 347.39 |
| 1198108800000 | 348.12 |
| 1198195200000 | 352.82 |
| 1198454400000 | 353.07 |
| 1198713600000 | 353.37 |
| 1198800000000 | 352.73 |
| 1199059200000 | 353.0299 |
| 1199232000000 | 348.75 |
| 1199318400000 | 347.62 |
| 1199404800000 | 340.86 |
| 1199664000000 | 340.02 |
| 1199750400000 | 341.96 |
| 1199836800000 | 337.31 |
| 1199923200000 | 333.85 |
| 1200009600000 | 332.14 |
| 1200268800000 | 333.33 |
| 1200355200000 | 324.79 |
| 1200441600000 | 321.65 |
| 1200528000000 | 320.16 |
| 1200614400000 | 316.73 |
| 1200873600000 | 298.88 |
| 1200960000000 | 305.35 |
| 1201046400000 | 296.24 |
| 1201132800000 | 311.54 |
| 1201219200000 | 311.88 |
| 1201478400000 | 308.49 |
| 1201564800000 | 313.93 |
| 1201651200000 | 311.91 |
| 1201737600000 | 311.85 |
| 1201824000000 | 317.86 |
| 1202083200000 | 318.7 |
| 1202169600000 | 308.77 |
| 1202256000000 | 310.22 |
| 1202342400000 | 304.26 |
| 1202428800000 | 305.57 |
| 1202688000000 | 302.81 |
| 1202774400000 | 312.93 |
| 1202860800000 | 313.29 |
| 1202947200000 | 313.71 |
| 1203033600000 | 307.65 |
| 1203292800000 | 313.52 |
| 1203379200000 | 314.2 |
| 1203465600000 | 310.57 |
| 1203552000000 | 312.5899 |
| 1203638400000 | 310.17 |
| 1203897600000 | 315.37 |
| 1203984000000 | 319.81 |
| 1204070400000 | 319.2 |
| 1204156800000 | 313.39 |
| 1204243200000 | 309.15 |
| 1204502400000 | 304.7799 |
| 1204588800000 | 300.75 |
| 1204675200000 | 305.91 |
| 1204761600000 | 301.92 |
| 1204848000000 | 298.47 |
| 1205107200000 | 294.76 |
| 1205193600000 | 298.25 |
| 1205280000000 | 301.77 |
| 1205366400000 | 297.71 |
| 1205452800000 | 294.79 |
| 1205712000000 | 281.49 |
| 1205798400000 | 291.19 |
| 1205884800000 | 288.15 |
| 1205971200000 | 287.41 |
| 1206403200000 | 296.81 |
| 1206489600000 | 295.01 |
| 1206576000000 | 298.77 |
| 1206662400000 | 297.16 |
| 1206921600000 | 296.5899 |
| 1207008000000 | 306.18 |
| 1207094400000 | 309.57 |
| 1207180800000 | 307.95 |
| 1207267200000 | 309.07 |
| 1207526400000 | 311.82 |
| 1207612800000 | 308.62 |
| 1207699200000 | 306.58 |
| 1207785600000 | 305.29 |
| 1207872000000 | 301.0299 |
| 1208131200000 | 298.66 |
| 1208217600000 | 299.88 |
| 1208304000000 | 305.04 |
| 1208390400000 | 303.4 |
| 1208476800000 | 310.49 |
| 1208736000000 | 306.91 |
| 1208822400000 | 305.52 |
| 1208908800000 | 307.42 |
| 1208995200000 | 307.52 |
| 1209081600000 | 311.39 |
| 1209340800000 | 313.25 |
| 1209427200000 | 310.6 |
| 1209513600000 | 312.9 |
| 1209600000000 | 313.3399 |
| 1209686400000 | 318.73 |
| 1209945600000 | 317.8399 |
| 1210032000000 | 316.39 |
| 1210118400000 | 319.01 |
| 1210204800000 | 318.96 |
| 1210291200000 | 314.74 |
| 1210550400000 | 315.8399 |
| 1210636800000 | 315.41 |
| 1210723200000 | 316.9 |
| 1210809600000 | 318.1 |
| 1210896000000 | 319.62 |
| 1211155200000 | 322.63 |
| 1211241600000 | 316.02 |
| 1211328000000 | 313.49 |
| 1211414400000 | 314.63 |
| 1211500800000 | 309.51 |
| 1211760000000 | 308.76 |
| 1211846400000 | 307.69 |
| 1211932800000 | 310.51 |
| 1212019200000 | 311.2799 |
| 1212105600000 | 312.3399 |
| 1212364800000 | 308.8399 |
| 1212451200000 | 311.36 |
| 1212537600000 | 307.54 |
| 1212624000000 | 307.21 |
| 1212710400000 | 301.27 |
| 1212969600000 | 299.68 |
| 1213056000000 | 297.5299 |
| 1213142400000 | 292.58 |
| 1213228800000 | 295.0299 |
| 1213315200000 | 296.5299 |
| 1213574400000 | 295.87 |
| 1213660800000 | 297.31 |
| 1213747200000 | 292.74 |
| 1213833600000 | 291.24 |
| 1213920000000 | 286.26 |
| 1214179200000 | 285.9 |
| 1214265600000 | 283.6 |
| 1214352000000 | 287.0299 |
| 1214438400000 | 279.7799 |
| 1214524800000 | 278.67 |
| 1214784000000 | 280.5899 |
| 1214870400000 | 274.41 |
| 1214956800000 | 272.04 |
| 1215043200000 | 274.17 |
| 1215129600000 | 270.81 |
| 1215388800000 | 274.3399 |
| 1215475200000 | 270.19 |
| 1215561600000 | 274.86 |
| 1215648000000 | 269.15 |
| 1215734400000 | 261.94 |
| 1215993600000 | 263.83 |
| 1216080000000 | 258.08 |
| 1216166400000 | 259.93 |
| 1216252800000 | 267.43 |
| 1216339200000 | 271.66 |
| 1216598400000 | 273.43 |
| 1216684800000 | 272.08 |
| 1216771200000 | 277.72 |
| 1216857600000 | 273.24 |
| 1216944000000 | 272.76 |
| 1217203200000 | 269.89 |
| 1217289600000 | 270.65 |
| 1217376000000 | 274.88 |
| 1217462400000 | 274.62 |
| 1217548800000 | 271.29 |
| 1217808000000 | 268.74 |
| 1217894400000 | 275.76 |
| 1217980800000 | 278.39 |
| 1218067200000 | 277.66 |
| 1218153600000 | 279.99 |
| 1218412800000 | 283.7 |
| 1218499200000 | 282.61 |
| 1218585600000 | 275.52 |
| 1218672000000 | 276.93 |
| 1218758400000 | 278.22 |
| 1219017600000 | 277.96 |
| 1219104000000 | 270.99 |
| 1219190400000 | 271.96 |
| 1219276800000 | 269.83 |
| 1219363200000 | 275.02 |
| 1219622400000 | 273.44 |
| 1219708800000 | 273.98 |
| 1219795200000 | 274.48 |
| 1219881600000 | 278.23 |
| 1219968000000 | 279.22 |
| 1220227200000 | 278.24 |
| 1220313600000 | 280.98 |
| 1220400000000 | 276.72 |
| 1220486400000 | 269.57 |
| 1220572800000 | 263.88 |
| 1220832000000 | 272.45 |
| 1220918400000 | 270.72 |
| 1221004800000 | 268.54 |
| 1221091200000 | 266.88 |
| 1221177600000 | 271.38 |
| 1221436800000 | 262.1 |
| 1221523200000 | 255.18 |
| 1221609600000 | 250.02 |
| 1221696000000 | 248.66 |
| 1221782400000 | 268.81 |
| 1222041600000 | 263.4 |
| 1222128000000 | 258.5299 |
| 1222214400000 | 256.97 |
| 1222300800000 | 261.89 |
| 1222387200000 | 256.98 |
| 1222646400000 | 243 |
| 1222732800000 | 247.38 |
| 1222819200000 | 248.85 |
| 1222905600000 | 245.55 |
| 1222992000000 | 252.21 |
| 1223251200000 | 233.12 |
| 1223337600000 | 232.25 |
| 1223424000000 | 218.45 |
| 1223510400000 | 214.18 |
| 1223596800000 | 198.33 |
| 1223856000000 | 217.67 |
| 1223942400000 | 224.28 |
| 1224028800000 | 209.93 |
| 1224115200000 | 199.53 |
| 1224201600000 | 206.88 |
| 1224460800000 | 214.28 |
| 1224547200000 | 213.32 |
| 1224633600000 | 202.5 |
| 1224720000000 | 201.6 |
| 1224806400000 | 191.98 |
| 1225065600000 | 188.16 |
| 1225152000000 | 192.36 |
| 1225238400000 | 206.07 |
| 1225324800000 | 208.52 |
| 1225411200000 | 214.19 |
| 1225670400000 | 215.54 |
| 1225756800000 | 225.4 |
| 1225843200000 | 220.27 |
| 1225929600000 | 208.15 |
| 1226016000000 | 211.99 |
| 1226275200000 | 213.28 |
| 1226361600000 | 204.86 |
| 1226448000000 | 198.1699 |
| 1226534400000 | 197 |
| 1226620800000 | 198.4 |
| 1226880000000 | 193.48 |
| 1226966400000 | 194.93 |
| 1227052800000 | 187.11 |
| 1227139200000 | 180.26 |
| 1227225600000 | 175.9199 |
| 1227484800000 | 190.56 |
| 1227571200000 | 191.75 |
| 1227657600000 | 191.81 |
| 1227744000000 | 196.51 |
| 1227830400000 | 198.98 |
| 1228089600000 | 187.19 |
| 1228176000000 | 190.28 |
| 1228262400000 | 191.2 |
| 1228348800000 | 190.31 |
| 1228435200000 | 183.03 |
| 1228694400000 | 195.18 |
| 1228780800000 | 197.82 |
| 1228867200000 | 197.91 |
| 1228953600000 | 196.52 |
| 1229040000000 | 191.1399 |
| 1229299200000 | 190.52 |
| 1229385600000 | 191.9 |
| 1229472000000 | 190.49 |
| 1229558400000 | 190.34 |
| 1229644800000 | 189.5 |
| 1229904000000 | 186.56 |
| 1229990400000 | 186.3 |
| 1230076800000 | 185.66 |
| 1230508800000 | 186.6399 |
| 1230595200000 | 189.93 |
| 1230681600000 | 191.3 |
| 1230854400000 | 197.3 |
| 1231113600000 | 201.3899 |
| 1231200000000 | 205.48 |
| 1231286400000 | 203.01 |
| 1231372800000 | 201.58 |
| 1231459200000 | 200.7 |
| 1231718400000 | 197.54 |
| 1231804800000 | 194.76 |
| 1231891200000 | 186.33 |
| 1231977600000 | 184.68 |
| 1232064000000 | 186.46 |
| 1232323200000 | 183.33 |
| 1232409600000 | 179.47 |
| 1232496000000 | 178.29 |
| 1232582400000 | 176.69 |
| 1232668800000 | 176.31 |
| 1232928000000 | 181.61 |
| 1233014400000 | 181.9199 |
| 1233100800000 | 187.66 |
| 1233187200000 | 184.38 |
| 1233273600000 | 184.85 |
| 1233532800000 | 180.09 |
| 1233619200000 | 183.34 |
| 1233705600000 | 188.02 |
| 1233792000000 | 187.8899 |
| 1233878400000 | 191.88 |
| 1234137600000 | 192.78 |
| 1234224000000 | 187.47 |
| 1234310400000 | 186.78 |
| 1234396800000 | 184.45 |
| 1234483200000 | 185.16 |
| 1234742400000 | 182.68 |
| 1234828800000 | 178.15 |
| 1234915200000 | 177.54 |
| 1235001600000 | 177.52 |
| 1235088000000 | 171.29 |
| 1235347200000 | 169.61 |
| 1235433600000 | 167.25 |
| 1235520000000 | 166.79 |
| 1235606400000 | 170.37 |
| 1235692800000 | 167.3 |
| 1235952000000 | 159.03 |
| 1236038400000 | 156.1399 |
| 1236124800000 | 162.22 |
| 1236211200000 | 156.47 |
| 1236297600000 | 154.51 |
| 1236556800000 | 152.98 |
| 1236643200000 | 160.65 |
| 1236729600000 | 160.97 |
| 1236816000000 | 162.03 |
| 1236902400000 | 163.23 |
| 1237161600000 | 167.61 |
| 1237248000000 | 166.5 |
| 1237334400000 | 165.2 |
| 1237420800000 | 166.25 |
| 1237507200000 | 166.9199 |
| 1237766400000 | 171.85 |
| 1237852800000 | 172.32 |
| 1237939200000 | 172.98 |
| 1238025600000 | 173.27 |
| 1238112000000 | 171.5 |
| 1238371200000 | 165.09 |
| 1238457600000 | 170.81 |
| 1238544000000 | 173.52 |
| 1238630400000 | 182.07 |
| 1238716800000 | 180.34 |
| 1238976000000 | 179.25 |
| 1239062400000 | 177.69 |
| 1239148800000 | 178.18 |
| 1239235200000 | 182.09 |
| 1239667200000 | 185 |
| 1239753600000 | 184.61 |
| 1239840000000 | 187.75 |
| 1239926400000 | 190.77 |
| 1240185600000 | 184 |
| 1240272000000 | 184.28 |
| 1240358400000 | 186.45 |
| 1240444800000 | 185.7 |
| 1240531200000 | 189.93 |
| 1240790400000 | 190.55 |
| 1240876800000 | 187.66 |
| 1240963200000 | 191.29 |
| 1241049600000 | 194.1699 |
| 1241136000000 | 194.43 |
| 1241395200000 | 197.6399 |
| 1241481600000 | 199.04 |
| 1241568000000 | 201.84 |
| 1241654400000 | 200.19 |
| 1241740800000 | 203.27 |
| 1242000000000 | 200.27 |
| 1242086400000 | 199.99 |
| 1242172800000 | 194.72 |
| 1242259200000 | 195.66 |
| 1242345600000 | 196.8899 |
| 1242604800000 | 201.62 |
| 1242691200000 | 204.54 |
| 1242777600000 | 205.55 |
| 1242864000000 | 201.55 |
| 1242950400000 | 201.02 |
| 1243209600000 | 201.32 |
| 1243296000000 | 202.79 |
| 1243382400000 | 204.22 |
| 1243468800000 | 201.87 |
| 1243555200000 | 202.16 |
| 1243814400000 | 208.1 |
| 1243900800000 | 208.11 |
| 1243987200000 | 203.96 |
| 1244073600000 | 203.48 |
| 1244160000000 | 204.74 |
| 1244419200000 | 203.28 |
| 1244505600000 | 204.26 |
| 1244592000000 | 206.75 |
| 1244678400000 | 208.65 |
| 1244764800000 | 208.1699 |
| 1245024000000 | 203 |
| 1245110400000 | 202.72 |
| 1245196800000 | 198.57 |
| 1245283200000 | 199.41 |
| 1245369600000 | 201.98 |
| 1245628800000 | 196.3 |
| 1245715200000 | 195.34 |
| 1245801600000 | 200 |
| 1245888000000 | 198.43 |
| 1245974400000 | 198.31 |
| 1246233600000 | 201.76 |
| 1246320000000 | 199.6699 |
| 1246406400000 | 203.1699 |
| 1246492800000 | 198.07 |
| 1246579200000 | 198 |
| 1246838400000 | 195.63 |
| 1246924800000 | 194.18 |
| 1247011200000 | 192.04 |
| 1247097600000 | 193.37 |
| 1247184000000 | 191.29 |
| 1247443200000 | 194.65 |
| 1247529600000 | 197.32 |
| 1247616000000 | 202.7 |
| 1247702400000 | 203.43 |
| 1247788800000 | 204.19 |
| 1248048000000 | 206.6399 |
| 1248134400000 | 208.3899 |
| 1248220800000 | 208.98 |
| 1248307200000 | 212.93 |
| 1248393600000 | 212.87 |
| 1248652800000 | 213.76 |
| 1248739200000 | 211.78 |
| 1248825600000 | 213.56 |
| 1248912000000 | 218.25 |
| 1248998400000 | 217.93 |
| 1249257600000 | 221.4 |
| 1249344000000 | 220.81 |
| 1249430400000 | 219.97 |
| 1249516800000 | 220.96 |
| 1249603200000 | 223.65 |
| 1249862400000 | 222.61 |
| 1249948800000 | 219.52 |
| 1250035200000 | 221.76 |
| 1250121600000 | 223.59 |
| 1250208000000 | 222.03 |
| 1250467200000 | 217.59 |
| 1250553600000 | 220.51 |
| 1250640000000 | 219.8 |
| 1250726400000 | 222.92 |
| 1250812800000 | 227.95 |
| 1251072000000 | 229.94 |
| 1251158400000 | 230.94 |
| 1251244800000 | 229.62 |
| 1251331200000 | 228.43 |
| 1251417600000 | 230.67 |
| 1251676800000 | 229.18 |
| 1251763200000 | 225 |
| 1251849600000 | 223.88 |
| 1251936000000 | 224.06 |
| 1252022400000 | 227.13 |
| 1252281600000 | 230.41 |
| 1252368000000 | 231.16 |
| 1252454400000 | 233.32 |
| 1252540800000 | 233.69 |
| 1252627200000 | 234.94 |
| 1252886400000 | 234.11 |
| 1252972800000 | 234.59 |
| 1253059200000 | 237.94 |
| 1253145600000 | 239.2 |
| 1253232000000 | 238.03 |
| 1253491200000 | 236.11 |
| 1253577600000 | 237.38 |
| 1253664000000 | 237.85 |
| 1253750400000 | 233.26 |
| 1253836800000 | 232.26 |
| 1254096000000 | 236.34 |
| 1254182400000 | 236.73 |
| 1254268800000 | 235.64 |
| 1254355200000 | 231.94 |
| 1254441600000 | 227.5 |
| 1254700800000 | 229.39 |
| 1254787200000 | 234.39 |
| 1254873600000 | 233.59 |
| 1254960000000 | 236.63 |
| 1255046400000 | 236.01 |
| 1255305600000 | 237.59 |
| 1255392000000 | 235.28 |
| 1255478400000 | 240.15 |
| 1255564800000 | 240.46 |
| 1255651200000 | 238.87 |
| 1255910400000 | 242.47 |
| 1255996800000 | 241.41 |
| 1256083200000 | 242.28 |
| 1256169600000 | 239.37 |
| 1256256000000 | 238.11 |
| 1256515200000 | 235.15 |
| 1256601600000 | 235.49 |
| 1256688000000 | 230.61 |
| 1256774400000 | 234.85 |
| 1256860800000 | 230.25 |
| 1257120000000 | 230.85 |
| 1257206400000 | 228.18 |
| 1257292800000 | 232.3 |
| 1257379200000 | 233.68 |
| 1257465600000 | 234.18 |
| 1257724800000 | 238.73 |
| 1257811200000 | 238.23 |
| 1257897600000 | 239.11 |
| 1257984000000 | 239.52 |
| 1258070400000 | 240.67 |
| 1258329600000 | 244.12 |
| 1258416000000 | 243.17 |
| 1258502400000 | 242.51 |
| 1258588800000 | 238.46 |
| 1258675200000 | 236.57 |
| 1258934400000 | 241.24 |
| 1259020800000 | 239.67 |
| 1259107200000 | 240.63 |
| 1259193600000 | 232.76 |
| 1259280000000 | 235.45 |
| 1259539200000 | 232.12 |
| 1259625600000 | 238.33 |
| 1259712000000 | 239.48 |
| 1259798400000 | 239.06 |
| 1259884800000 | 241.65 |
| 1260144000000 | 240.59 |
| 1260230400000 | 236.85 |
| 1260316800000 | 234.34 |
| 1260403200000 | 236.68 |
| 1260489600000 | 237.87 |
| 1260748800000 | 239.7 |
| 1260835200000 | 239.82 |
| 1260921600000 | 242.85 |
| 1261008000000 | 239.87 |
| 1261094400000 | 238.92 |
| 1261353600000 | 242.15 |
| 1261440000000 | 243.68 |
| 1261526400000 | 244.4 |
| 1261612800000 | 244.39 |
| 1261958400000 | 245.6 |
| 1262044800000 | 246.51 |
| 1262131200000 | 245.67 |
| 1262217600000 | 246.38 |
| 1262563200000 | 250.07 |
| 1262649600000 | 250.1 |
| 1262736000000 | 250.45 |
| 1262822400000 | 250.57 |
| 1262908800000 | 251.62 |
| 1263168000000 | 251.35 |
| 1263254400000 | 248.97 |
| 1263340800000 | 249.5 |
| 1263427200000 | 251.32 |
| 1263513600000 | 249.07 |
| 1263772800000 | 250.75 |
| 1263859200000 | 252.71 |
| 1263945600000 | 248.96 |
| 1264032000000 | 245.6 |
| 1264118400000 | 242.78 |
| 1264377600000 | 241.27 |
| 1264464000000 | 242.32 |
| 1264550400000 | 240.32 |
| 1264636800000 | 237.77 |
| 1264723200000 | 240.02 |
| 1264982400000 | 241.45 |
| 1265068800000 | 243.81 |
| 1265155200000 | 242.48 |
| 1265241600000 | 236 |
| 1265328000000 | 230.95 |
| 1265587200000 | 232.25 |
| 1265673600000 | 232.53 |
| 1265760000000 | 234.16 |
| 1265846400000 | 235.02 |
| 1265932800000 | 234.26 |
| 1266192000000 | 235.1 |
| 1266278400000 | 237.43 |
| 1266364800000 | 240.66 |
| 1266451200000 | 242.07 |
| 1266537600000 | 243.18 |
| 1266796800000 | 242.6 |
| 1266883200000 | 239.79 |
| 1266969600000 | 240.23 |
| 1267056000000 | 236.41 |
| 1267142400000 | 238.81 |
| 1267401600000 | 241.63 |
| 1267488000000 | 243.55 |
| 1267574400000 | 245.43 |
| 1267660800000 | 245.85 |
| 1267747200000 | 249.76 |
| 1268006400000 | 249.58 |
| 1268092800000 | 249.44 |
| 1268179200000 | 250.92 |
| 1268265600000 | 250.37 |
| 1268352000000 | 251.16 |
| 1268611200000 | 249.49 |
| 1268697600000 | 251.78 |
| 1268784000000 | 254.05 |
| 1268870400000 | 253.92 |
| 1268956800000 | 252.94 |
| 1269216000000 | 252.87 |
| 1269302400000 | 254.54 |
| 1269388800000 | 254.89 |
| 1269475200000 | 257.37 |
| 1269561600000 | 256.25 |
| 1269820800000 | 256.5 |
| 1269907200000 | 256.48 |
| 1269993600000 | 256.19 |
| 1270080000000 | 260.1 |
| 1270512000000 | 261.88 |
| 1270598400000 | 261.17 |
| 1270684800000 | 258.97 |
| 1270771200000 | 262.32 |
| 1271030400000 | 261.96 |
| 1271116800000 | 261.33 |
| 1271203200000 | 263.06 |
| 1271289600000 | 264.73 |
| 1271376000000 | 260.7 |
| 1271635200000 | 258.92 |
| 1271721600000 | 262.49 |
| 1271808000000 | 261.0899 |
| 1271894400000 | 258.29 |
| 1271980800000 | 260.37 |
| 1272240000000 | 262.94 |
| 1272326400000 | 254.86 |
| 1272412800000 | 251.56 |
| 1272499200000 | 254.95 |
| 1272585600000 | 253.29 |
| 1272844800000 | 253.89 |
| 1272931200000 | 246.52 |
| 1273017600000 | 244.05 |
| 1273104000000 | 240.5 |
| 1273190400000 | 231.01 |
| 1273449600000 | 247.32 |
| 1273536000000 | 246.18 |
| 1273622400000 | 249.8 |
| 1273708800000 | 250.41 |
| 1273795200000 | 241.98 |
| 1274054400000 | 241.53 |
| 1274140800000 | 244.6 |
| 1274227200000 | 237.23 |
| 1274313600000 | 231.94 |
| 1274400000000 | 230.83 |
| 1274659200000 | 231.65 |
| 1274745600000 | 225.87 |
| 1274832000000 | 231.33 |
| 1274918400000 | 238.2 |
| 1275004800000 | 237.47 |
| 1275264000000 | 238.44 |
| 1275350400000 | 238.78 |
| 1275436800000 | 238.87 |
| 1275523200000 | 242.31 |
| 1275609600000 | 238.06 |
| 1275868800000 | 236.23 |
| 1275955200000 | 233.63 |
| 1276041600000 | 237.99 |
| 1276128000000 | 241.72 |
| 1276214400000 | 242.72 |
| 1276473600000 | 245.7 |
| 1276560000000 | 247.4 |
| 1276646400000 | 247.58 |
| 1276732800000 | 247.95 |
| 1276819200000 | 248.56 |
| 1277078400000 | 251.16 |
| 1277164800000 | 249.98 |
| 1277251200000 | 247.61 |
| 1277337600000 | 243.06 |
| 1277424000000 | 241.66 |
| 1277683200000 | 244.58 |
| 1277769600000 | 237.3 |
| 1277856000000 | 236.76 |
| 1277942400000 | 230.84 |
| 1278028800000 | 230.86 |
| 1278288000000 | 230.31 |
| 1278374400000 | 236.17 |
| 1278460800000 | 239.31 |
| 1278547200000 | 241.83 |
| 1278633600000 | 243.26 |
| 1278892800000 | 244.3 |
| 1278979200000 | 248.95 |
| 1279065600000 | 248.93 |
| 1279152000000 | 246.1 |
| 1279238400000 | 241.42 |
| 1279497600000 | 239.54 |
| 1279584000000 | 239.66 |
| 1279670400000 | 242.49 |
| 1279756800000 | 247.45 |
| 1279843200000 | 249.02 |
| 1280102400000 | 250.16 |
| 1280188800000 | 251.09 |
| 1280275200000 | 250.18 |
| 1280361600000 | 249.3 |
| 1280448000000 | 248.4 |
| 1280707200000 | 254.92 |
| 1280793600000 | 254.93 |
| 1280880000000 | 255.03 |
| 1280966400000 | 254.36 |
| 1281052800000 | 251.71 |
| 1281312000000 | 255.13 |
| 1281398400000 | 252.86 |
| 1281484800000 | 247.77 |
| 1281571200000 | 247.94 |
| 1281657600000 | 248.56 |
| 1281916800000 | 248.6 |
| 1282003200000 | 251.4 |
| 1282089600000 | 250.57 |
| 1282176000000 | 247 |
| 1282262400000 | 245.27 |
| 1282521600000 | 246.83 |
| 1282608000000 | 242.62 |
| 1282694400000 | 240.79 |
| 1282780800000 | 242.84 |
| 1282867200000 | 244.41 |
| 1283126400000 | 244.36 |
| 1283212800000 | 244.48 |
| 1283299200000 | 251.13 |
| 1283385600000 | 251.15 |
| 1283472000000 | 253.3 |
| 1283731200000 | 253.83 |
| 1283817600000 | 252.69 |
| 1283904000000 | 255.19 |
| 1283990400000 | 257.85 |
| 1284076800000 | 257.52 |
| 1284336000000 | 259.22 |
| 1284422400000 | 259.15 |
| 1284508800000 | 258.35 |
| 1284595200000 | 256.4 |
| 1284681600000 | 255.82 |
| 1284940800000 | 259.04 |
| 1285027200000 | 257.95 |
| 1285113600000 | 254.25 |
| 1285200000000 | 254.16 |
| 1285286400000 | 256.94 |
| 1285545600000 | 256 |
| 1285632000000 | 255.49 |
| 1285718400000 | 254.23 |
| 1285804800000 | 253.02 |
| 1285891200000 | 252.49 |
| 1286150400000 | 251.17 |
| 1286236800000 | 254.45 |
| 1286323200000 | 255.76 |
| 1286409600000 | 255.56 |
| 1286496000000 | 255.52 |
| 1286755200000 | 256.49 |
| 1286841600000 | 255.81 |
| 1286928000000 | 259.45 |
| 1287014400000 | 258.93 |
| 1287100800000 | 259.07 |
| 1287360000000 | 259.85 |
| 1287446400000 | 258.47 |
| 1287532800000 | 259.3 |
| 1287619200000 | 260.73 |
| 1287705600000 | 259.92 |
| 1287964800000 | 260.63 |
| 1288051200000 | 260.22 |
| 1288137600000 | 258.31 |
| 1288224000000 | 259.23 |
| 1288310400000 | 259.36 |
| 1288569600000 | 259.82 |
| 1288656000000 | 260.87 |
| 1288742400000 | 259.87 |
| 1288828800000 | 263.99 |
| 1288915200000 | 265.11 |
| 1289174400000 | 265.04 |
| 1289260800000 | 266.51 |
| 1289347200000 | 264.62 |
| 1289433600000 | 264.5 |
| 1289520000000 | 263.33 |
| 1289779200000 | 265.45 |
| 1289865600000 | 259.25 |
| 1289952000000 | 260.55 |
| 1290038400000 | 264.27 |
| 1290124800000 | 262.7 |
| 1290384000000 | 261.02 |
| 1290470400000 | 257.02 |
| 1290556800000 | 259.64 |
| 1290643200000 | 261.02 |
| 1290729600000 | 259.96 |
| 1290988800000 | 255.74 |
| 1291075200000 | 255.42 |
| 1291161600000 | 260.61 |
| 1291248000000 | 265 |
| 1291334400000 | 264.37 |
| 1291593600000 | 264.86 |
| 1291680000000 | 267.32 |
| 1291766400000 | 268.3399 |
| 1291852800000 | 269.22 |
| 1291939200000 | 269.5299 |
| 1292198400000 | 270.31 |
| 1292284800000 | 270.99 |
| 1292371200000 | 269.91 |
| 1292457600000 | 270.9 |
| 1292544000000 | 269.85 |
| 1292803200000 | 271.73 |
| 1292889600000 | 274.37 |
| 1292976000000 | 274.75 |
| 1293062400000 | 275.05 |
| 1293148800000 | 274.71 |
| 1293408000000 | 272.54 |
| 1293494400000 | 273.14 |
| 1293580800000 | 274.05 |
| 1293667200000 | 270.62 |
| 1293753600000 | 269.5299 |
| 1294012800000 | 271.66 |
| 1294099200000 | 273.96 |
| 1294185600000 | 273.97 |
| 1294272000000 | 274.93 |
| 1294358400000 | 274.5299 |
| 1294617600000 | 272.11 |
| 1294704000000 | 275.51 |
| 1294790400000 | 279.11 |
| 1294876800000 | 277.3399 |
| 1294963200000 | 277.06 |
| 1295222400000 | 277.35 |
| 1295308800000 | 279.88 |
| 1295395200000 | 276.07 |
| 1295481600000 | 272.74 |
| 1295568000000 | 274.5299 |
| 1295827200000 | 275.2 |
| 1295913600000 | 273.4 |
| 1296000000000 | 275.75 |
| 1296086400000 | 276.18 |
| 1296172800000 | 273.92 |
| 1296432000000 | 273.48 |
| 1296518400000 | 277.55 |
| 1296604800000 | 277.9 |
| 1296691200000 | 278.21 |
| 1296777600000 | 279.04 |
| 1297036800000 | 281.83 |
| 1297123200000 | 281.63 |
| 1297209600000 | 280.44 |
| 1297296000000 | 279.86 |
| 1297382400000 | 281.0299 |
| 1297641600000 | 282.12 |
| 1297728000000 | 282.44 |
| 1297814400000 | 283.64 |
| 1297900800000 | 284.05 |
| 1297987200000 | 284.0299 |
| 1298246400000 | 280.2799 |
| 1298332800000 | 278.56 |
| 1298419200000 | 275.65 |
| 1298505600000 | 273.88 |
| 1298592000000 | 277.3399 |
| 1298851200000 | 279.65 |
| 1298937600000 | 277.94 |
| 1299024000000 | 276.06 |
| 1299110400000 | 276.85 |
| 1299196800000 | 275.32 |
| 1299456000000 | 274.25 |
| 1299542400000 | 275.25 |
| 1299628800000 | 274.67 |
| 1299715200000 | 271.44 |
| 1299801600000 | 269.02 |
| 1300060800000 | 266.22 |
| 1300147200000 | 260.2 |
| 1300233600000 | 256.29 |
| 1300320000000 | 261.05 |
| 1300406400000 | 261.68 |
| 1300665600000 | 266.27 |
| 1300752000000 | 265.7799 |
| 1300838400000 | 266.96 |
| 1300924800000 | 269.54 |
| 1301011200000 | 269.85 |
| 1301270400000 | 270.06 |
| 1301356800000 | 270.2799 |
| 1301443200000 | 272.2799 |
| 1301529600000 | 269.76 |
| 1301616000000 | 273.66 |
| 1301875200000 | 273.95 |
| 1301961600000 | 274.52 |
| 1302048000000 | 275.14 |
| 1302134400000 | 274.3 |
| 1302220800000 | 275.18 |
| 1302480000000 | 274.46 |
| 1302566400000 | 269.77 |
| 1302652800000 | 271.74 |
| 1302739200000 | 270.5899 |
| 1302825600000 | 271.36 |
| 1303084800000 | 266.74 |
| 1303171200000 | 268.12 |
| 1303257600000 | 272.64 |
| 1303344000000 | 274.02 |
| 1303776000000 | 274.73 |
| 1303862400000 | 275.62 |
| 1303948800000 | 276.5299 |
| 1304035200000 | 277.3 |
| 1304294400000 | 277.43 |
| 1304380800000 | 275.96 |
| 1304467200000 | 272.14 |
| 1304553600000 | 271.42 |
| 1304640000000 | 274.8 |
| 1304899200000 | 274 |
| 1304985600000 | 276.42 |
| 1305072000000 | 277.19 |
| 1305158400000 | 275.27 |
| 1305244800000 | 274.01 |
| 1305504000000 | 273.62 |
| 1305590400000 | 270.89 |
| 1305676800000 | 271.72 |
| 1305763200000 | 273.46 |
| 1305849600000 | 273.16 |
| 1306108800000 | 268.41 |
| 1306195200000 | 268.99 |
| 1306281600000 | 270.86 |
| 1306368000000 | 270.68 |
| 1306454400000 | 272.52 |
| 1306713600000 | 272.31 |
| 1306800000000 | 274.5 |
| 1306886400000 | 271.97 |
| 1306972800000 | 268.42 |
| 1307059200000 | 267.41 |
| 1307318400000 | 265.94 |
| 1307404800000 | 265.61 |
| 1307491200000 | 262.76 |
| 1307577600000 | 265.42 |
| 1307664000000 | 261.92 |
| 1307923200000 | 262.44 |
| 1308009600000 | 264.46 |
| 1308096000000 | 261.68 |
| 1308182400000 | 260.39 |
| 1308268800000 | 260.77 |
| 1308528000000 | 259.31 |
| 1308614400000 | 263.02 |
| 1308700800000 | 261.55 |
| 1308787200000 | 257.9 |
| 1308873600000 | 257.58 |
| 1309132800000 | 257.55 |
| 1309219200000 | 258.76 |
| 1309305600000 | 263.23 |
| 1309392000000 | 266.23 |
| 1309478400000 | 268.24 |
| 1309737600000 | 268.93 |
| 1309824000000 | 269.0299 |
| 1309910400000 | 268.22 |
| 1309996800000 | 269.33 |
| 1310083200000 | 267.2799 |
| 1310342400000 | 263.49 |
| 1310428800000 | 261.76 |
| 1310515200000 | 263.52 |
| 1310601600000 | 261.32 |
| 1310688000000 | 260.56 |
| 1310947200000 | 255.86 |
| 1311033600000 | 257.97 |
| 1311120000000 | 261.27 |
| 1311206400000 | 263.93 |
| 1311292800000 | 265.48 |
| 1311552000000 | 264.79 |
| 1311638400000 | 263.65 |
| 1311724800000 | 260.69 |
| 1311811200000 | 260.67 |
| 1311897600000 | 258.91 |
| 1312156800000 | 255.82 |
| 1312243200000 | 250.85 |
| 1312329600000 | 245.78 |
| 1312416000000 | 237.07 |
| 1312502400000 | 232.83 |
| 1312761600000 | 223.09 |
| 1312848000000 | 226.3 |
| 1312934400000 | 218.16 |
| 1313020800000 | 223.56 |
| 1313107200000 | 231.7 |
| 1313366400000 | 232.14 |
| 1313452800000 | 231.74 |
| 1313539200000 | 232.2 |
| 1313625600000 | 221.16 |
| 1313712000000 | 217.69 |
| 1313971200000 | 219.42 |
| 1314057600000 | 221.07 |
| 1314144000000 | 224.12 |
| 1314230400000 | 221.56 |
| 1314316800000 | 220.09 |
| 1314576000000 | 222.81 |
| 1314662400000 | 225.16 |
| 1314748800000 | 231.84 |
| 1314835200000 | 233.28 |
| 1314921600000 | 227.69 |
| 1315180800000 | 218.29 |
| 1315267200000 | 216.85 |
| 1315353600000 | 223.55 |
| 1315440000000 | 225.14 |
| 1315526400000 | 219.53 |
| 1315785600000 | 213.98 |
| 1315872000000 | 215.77 |
| 1315958400000 | 218.93 |
| 1316044800000 | 223.34 |
| 1316131200000 | 224.84 |
| 1316390400000 | 219.79 |
| 1316476800000 | 223.72 |
| 1316563200000 | 220.09 |
| 1316649600000 | 209.98 |
| 1316736000000 | 211.11 |
| 1316995200000 | 214.88 |
| 1317081600000 | 224.17 |
| 1317168000000 | 221.75 |
| 1317254400000 | 223.16 |
| 1317340800000 | 220.56 |
| 1317600000000 | 218.06 |
| 1317686400000 | 211.99 |
| 1317772800000 | 218.4 |
| 1317859200000 | 224.3 |
| 1317945600000 | 226 |
| 1318204800000 | 229.86 |
| 1318291200000 | 229.24 |
| 1318377600000 | 233.01 |
| 1318464000000 | 230.56 |
| 1318550400000 | 232.56 |
| 1318809600000 | 230.41 |
| 1318896000000 | 229.58 |
| 1318982400000 | 230.91 |
| 1319068800000 | 227.43 |
| 1319155200000 | 233.05 |
| 1319414400000 | 236.06 |
| 1319500800000 | 234.42 |
| 1319587200000 | 234.96 |
| 1319673600000 | 243.14 |
| 1319760000000 | 242.73 |
| 1320019200000 | 237.45 |
| 1320105600000 | 229.32 |
| 1320192000000 | 231.34 |
| 1320278400000 | 236.15 |
| 1320364800000 | 233.88 |
| 1320624000000 | 232.62 |
| 1320710400000 | 234.61 |
| 1320796800000 | 230.57 |
| 1320883200000 | 229.58 |
| 1320969600000 | 235.04 |
| 1321228800000 | 232.68 |
| 1321315200000 | 231.22 |
| 1321401600000 | 231.23 |
| 1321488000000 | 228.25 |
| 1321574400000 | 226.5 |
| 1321833600000 | 219.25 |
| 1321920000000 | 217.76 |
| 1322006400000 | 214.87 |
| 1322092800000 | 214.55 |
| 1322179200000 | 216.02 |
| 1322438400000 | 223.97 |
| 1322524800000 | 225.79 |
| 1322611200000 | 233.98 |
| 1322697600000 | 232.37 |
| 1322784000000 | 234.6 |
| 1323043200000 | 236.62 |
| 1323129600000 | 235.78 |
| 1323216000000 | 235.34 |
| 1323302400000 | 231.68 |
| 1323388800000 | 234.33 |
| 1323648000000 | 230.01 |
| 1323734400000 | 231.3 |
| 1323820800000 | 226.55 |
| 1323907200000 | 228.76 |
| 1323993600000 | 227.82 |
| 1324252800000 | 227.83 |
| 1324339200000 | 232.44 |
| 1324425600000 | 231.35 |
| 1324512000000 | 233.79 |
| 1324598400000 | 235.8 |
| 1324944000000 | 235.85 |
| 1325030400000 | 234.23 |
| 1325116800000 | 236.38 |
| 1325203200000 | 238.4 |
| 1325462400000 | 240.93 |
| 1325548800000 | 244.73 |
| 1325635200000 | 243.37 |
| 1325721600000 | 241.2 |
| 1325808000000 | 241.43 |
| 1326067200000 | 240.37 |
| 1326153600000 | 244.53 |
| 1326240000000 | 243.63 |
| 1326326400000 | 243.21 |
| 1326412800000 | 242.93 |
| 1326672000000 | 244.76 |
| 1326758400000 | 246.85 |
| 1326844800000 | 247.11 |
| 1326931200000 | 250.12 |
| 1327017600000 | 249.45 |
| 1327276800000 | 250.69 |
| 1327363200000 | 249.71 |
| 1327449600000 | 248.68 |
| 1327536000000 | 251.51 |
| 1327622400000 | 249.16 |
| 1327881600000 | 246.35 |
| 1327968000000 | 248.24 |
| 1328054400000 | 253.18 |
| 1328140800000 | 253.77 |
| 1328227200000 | 258.02 |
| 1328486400000 | 257.8 |
| 1328572800000 | 257.07 |
| 1328659200000 | 256.64 |
| 1328745600000 | 257.23 |
| 1328832000000 | 254.97 |
| 1329091200000 | 256.85 |
| 1329177600000 | 256.3 |
| 1329264000000 | 257.79 |
| 1329350400000 | 257.89 |
| 1329436800000 | 259.47 |
| 1329696000000 | 261.63 |
| 1329782400000 | 260.31 |
| 1329868800000 | 258.18 |
| 1329955200000 | 257.64 |
| 1330041600000 | 258.31 |
| 1330300800000 | 257.43 |
| 1330387200000 | 257.87 |
| 1330473600000 | 257.95 |
| 1330560000000 | 260.57 |
| 1330646400000 | 260.74 |
| 1330905600000 | 259.1 |
| 1330992000000 | 252.21 |
| 1331078400000 | 253.79 |
| 1331164800000 | 257.75 |
| 1331251200000 | 259 |
| 1331510400000 | 258.36 |
| 1331596800000 | 262.93 |
| 1331683200000 | 263.63 |
| 1331769600000 | 264.25 |
| 1331856000000 | 265.6 |
| 1332115200000 | 265.31 |
| 1332201600000 | 262.3 |
| 1332288000000 | 261.99 |
| 1332374400000 | 258.87 |
| 1332460800000 | 259.05 |
| 1332720000000 | 261.51 |
| 1332806400000 | 260.37 |
| 1332892800000 | 257.62 |
| 1332979200000 | 254.34 |
| 1333065600000 | 256.8399 |
| 1333324800000 | 260.51 |
| 1333411200000 | 257.81 |
| 1333497600000 | 252.45 |
| 1333584000000 | 252.76 |
| 1334016000000 | 246.43 |
| 1334102400000 | 248.3 |
| 1334188800000 | 251.16 |
| 1334275200000 | 247.42 |
| 1334534400000 | 248.16 |
| 1334620800000 | 253.14 |
| 1334707200000 | 251.55 |
| 1334793600000 | 250.34 |
| 1334880000000 | 251.55 |
| 1335139200000 | 245.71 |
| 1335225600000 | 248.24 |
| 1335312000000 | 250.76 |
| 1335398400000 | 251.07 |
| 1335484800000 | 252.95 |
| 1335744000000 | 251.25 |
| 1335830400000 | 252.32 |
| 1335916800000 | 251.34 |
| 1336003200000 | 251.49 |
| 1336089600000 | 247.04 |
| 1336348800000 | 248.77 |
| 1336435200000 | 244.56 |
| 1336521600000 | 243.65 |
| 1336608000000 | 245.03 |
| 1336694400000 | 245.87 |
| 1336953600000 | 241.45 |
| 1337040000000 | 239.78 |
| 1337126400000 | 238.43 |
| 1337212800000 | 235.76 |
| 1337299200000 | 233.04 |
| 1337558400000 | 234.25 |
| 1337644800000 | 238.76 |
| 1337731200000 | 233.7 |
| 1337817600000 | 235.97 |
| 1337904000000 | 236.52 |
| 1338163200000 | 236.56 |
| 1338249600000 | 238.35 |
| 1338336000000 | 234.74 |
| 1338422400000 | 233.92 |
| 1338508800000 | 229.4 |
| 1338768000000 | 228.15 |
| 1338854400000 | 228.85 |
| 1338940800000 | 234.02 |
| 1339027200000 | 236.73 |
| 1339113600000 | 236.01 |
| 1339372800000 | 235.99 |
| 1339459200000 | 237.35 |
| 1339545600000 | 236.46 |
| 1339632000000 | 235.8 |
| 1339718400000 | 238.17 |
| 1339977600000 | 238.33 |
| 1340064000000 | 242.11 |
| 1340150400000 | 243.52 |
| 1340236800000 | 242.31 |
| 1340323200000 | 240.51 |
| 1340582400000 | 236.79 |
| 1340668800000 | 236.54 |
| 1340755200000 | 239.69 |
| 1340841600000 | 238.55 |
| 1340928000000 | 244.86 |
| 1341187200000 | 248.39 |
| 1341273600000 | 250.91 |
| 1341360000000 | 250.88 |
| 1341446400000 | 250.54 |
| 1341532800000 | 248.1 |
| 1341792000000 | 247.13 |
| 1341878400000 | 249.21 |
| 1341964800000 | 249.18 |
| 1342051200000 | 246.55 |
| 1342137600000 | 249.8 |
| 1342396800000 | 250.34 |
| 1342483200000 | 249.79 |
| 1342569600000 | 252.42 |
| 1342656000000 | 255.29 |
| 1342742400000 | 251.84 |
| 1343001600000 | 245.59 |
| 1343088000000 | 244.51 |
| 1343174400000 | 244.34 |
| 1343260800000 | 250.1 |
| 1343347200000 | 253.12 |
| 1343606400000 | 257.11 |
| 1343692800000 | 254.68 |
| 1343779200000 | 255.78 |
| 1343865600000 | 252.65 |
| 1343952000000 | 258.66 |
| 1344211200000 | 259.91 |
| 1344297600000 | 261.85 |
| 1344384000000 | 262.22 |
| 1344470400000 | 263.29 |
| 1344556800000 | 262.93 |
| 1344816000000 | 261.79 |
| 1344902400000 | 263.51 |
| 1344988800000 | 263.36 |
| 1345075200000 | 264.17 |
| 1345161600000 | 265.81 |
| 1345420800000 | 264.54 |
| 1345507200000 | 265.55 |
| 1345593600000 | 262.37 |
| 1345680000000 | 260.82 |
| 1345766400000 | 261.0899 |
| 1346025600000 | 262.23 |
| 1346112000000 | 260.41 |
| 1346198400000 | 260.12 |
| 1346284800000 | 258.2 |
| 1346371200000 | 259.39 |
| 1346630400000 | 261.55 |
| 1346716800000 | 258.68 |
| 1346803200000 | 258.74 |
| 1346889600000 | 264.64 |
| 1346976000000 | 265.3399 |
| 1347235200000 | 264.83 |
| 1347321600000 | 265.64 |
| 1347408000000 | 266.04 |
| 1347494400000 | 265.58 |
| 1347580800000 | 268.97 |
| 1347840000000 | 268.07 |
| 1347926400000 | 266.88 |
| 1348012800000 | 267.95 |
| 1348099200000 | 267.51 |
| 1348185600000 | 268.72 |
| 1348444800000 | 267.71 |
| 1348531200000 | 268.7799 |
| 1348617600000 | 263.87 |
| 1348704000000 | 264.77 |
| 1348790400000 | 261.77 |
| 1349049600000 | 265.45 |
| 1349136000000 | 264.81 |
| 1349222400000 | 264.54 |
| 1349308800000 | 264.5 |
| 1349395200000 | 267.24 |
| 1349654400000 | 264.67 |
| 1349740800000 | 263.5 |
| 1349827200000 | 262 |
| 1349913600000 | 263.97 |
| 1350000000000 | 262.62 |
| 1350259200000 | 263.9 |
| 1350345600000 | 267.31 |
| 1350432000000 | 268.58 |
| 1350518400000 | 269.07 |
| 1350604800000 | 267.05 |
| 1350864000000 | 265.99 |
| 1350950400000 | 261.61 |
| 1351036800000 | 262.75 |
| 1351123200000 | 263.44 |
| 1351209600000 | 263.73 |
| 1351468800000 | 262.7 |
| 1351555200000 | 264.89 |
| 1351641600000 | 263.54 |
| 1351728000000 | 266.8399 |
| 1351814400000 | 268.01 |
| 1352073600000 | 266.44 |
| 1352160000000 | 267.9 |
| 1352246400000 | 264.39 |
| 1352332800000 | 263.88 |
| 1352419200000 | 263.5299 |
| 1352678400000 | 262.79 |
| 1352764800000 | 263.7799 |
| 1352851200000 | 261.38 |
| 1352937600000 | 258.82 |
| 1353024000000 | 256.24 |
| 1353283200000 | 261.73 |
| 1353369600000 | 262.58 |
| 1353456000000 | 263.22 |
| 1353542400000 | 264.76 |
| 1353628800000 | 266.3 |
| 1353888000000 | 265.06 |
| 1353974400000 | 265.87 |
| 1354060800000 | 266.11 |
| 1354147200000 | 269.14 |
| 1354233600000 | 268.65 |
| 1354492800000 | 268.98 |
| 1354579200000 | 269.08 |
| 1354665600000 | 269.8 |
| 1354752000000 | 271.67 |
| 1354838400000 | 272.01 |
| 1355097600000 | 272.36 |
| 1355184000000 | 273.2799 |
| 1355270400000 | 273.49 |
| 1355356800000 | 272.5 |
| 1355443200000 | 272.29 |
| 1355702400000 | 272.12 |
| 1355788800000 | 273.4 |
| 1355875200000 | 274.58 |
| 1355961600000 | 274.75 |
| 1356048000000 | 273.93 |
| 1356307200000 | 273.49 |
| 1356566400000 | 273.61 |
| 1356652800000 | 271.91 |
| 1356912000000 | 272.7799 |
| 1357084800000 | 278.22 |
| 1357171200000 | 279.73 |
| 1357257600000 | 280.72 |
| 1357516800000 | 279.64 |
| 1357603200000 | 279.24 |
| 1357689600000 | 281.15 |
| 1357776000000 | 280.4 |
| 1357862400000 | 280.0299 |
| 1358121600000 | 278.98 |
| 1358208000000 | 278.92 |
| 1358294400000 | 278.98 |
| 1358380800000 | 280.29 |
| 1358467200000 | 280.08 |
| 1358726400000 | 280.82 |
| 1358812800000 | 280.76 |
| 1358899200000 | 281.29 |
| 1358985600000 | 281.9 |
| 1359072000000 | 282.73 |
| 1359331200000 | 282.41 |
| 1359417600000 | 283.29 |
| 1359504000000 | 281.66 |
| 1359590400000 | 280.21 |
| 1359676800000 | 281.16 |
| 1359936000000 | 277.07 |
| 1360022400000 | 278.63 |
| 1360108800000 | 277.73 |
| 1360195200000 | 277.16 |
| 1360281600000 | 280.47 |
| 1360540800000 | 278.85 |
| 1360627200000 | 280.25 |
| 1360713600000 | 281.44 |
| 1360800000000 | 280.96 |
| 1360886400000 | 280.56 |
| 1361145600000 | 280 |
| 1361232000000 | 283.17 |
| 1361318400000 | 282.32 |
| 1361404800000 | 278.25 |
| 1361491200000 | 281.76 |
| 1361750400000 | 281.55 |
| 1361836800000 | 277.93 |
| 1361923200000 | 280.43 |
| 1362009600000 | 283.1 |
| 1362096000000 | 282.2 |
| 1362355200000 | 282 |
| 1362441600000 | 287.02 |
| 1362528000000 | 286.36 |
| 1362614400000 | 286.18 |
| 1362700800000 | 288.42 |
| 1362960000000 | 288.12 |
| 1363046400000 | 288.23 |
| 1363132800000 | 288.18 |
| 1363219200000 | 291.27 |
| 1363305600000 | 290.26 |
| 1363564800000 | 289.67 |
| 1363651200000 | 288.44 |
| 1363737600000 | 289.32 |
| 1363824000000 | 287.4 |
| 1363910400000 | 286.94 |
| 1364169600000 | 286.21 |
| 1364256000000 | 286.7 |
| 1364342400000 | 285.43 |
| 1364428800000 | 286.64 |
| 1364860800000 | 290.17 |
| 1364947200000 | 287.58 |
| 1365033600000 | 284.57 |
| 1365120000000 | 280.11 |
| 1365379200000 | 280.54 |
| 1365465600000 | 281.04 |
| 1365552000000 | 285.99 |
| 1365638400000 | 287.7799 |
| 1365724800000 | 285.35 |
| 1365984000000 | 283.35 |
| 1366070400000 | 281.14 |
| 1366156800000 | 276.86 |
| 1366243200000 | 276.81 |
| 1366329600000 | 278.22 |
| 1366588800000 | 278.71 |
| 1366675200000 | 285.37 |
| 1366761600000 | 287.36 |
| 1366848000000 | 289.66 |
| 1366934400000 | 288.67 |
| 1367193600000 | 290.11 |
| 1367280000000 | 290.25 |
| 1367366400000 | 290.45 |
| 1367452800000 | 291.38 |
| 1367539200000 | 294.62 |
| 1367798400000 | 294.64 |
| 1367884800000 | 295.26 |
| 1367971200000 | 297.2 |
| 1368057600000 | 297.31 |
| 1368144000000 | 298.47 |
| 1368403200000 | 297.86 |
| 1368489600000 | 298.86 |
| 1368576000000 | 301 |
| 1368662400000 | 301.14 |
| 1368748800000 | 301.88 |
| 1369008000000 | 302.51 |
| 1369094400000 | 302.67 |
| 1369180800000 | 303.1 |
| 1369267200000 | 296.56 |
| 1369353600000 | 295.92 |
| 1369612800000 | 296.88 |
| 1369699200000 | 300.64 |
| 1369785600000 | 295.17 |
| 1369872000000 | 296.19 |
| 1369958400000 | 293.74 |
| 1370217600000 | 291.5 |
| 1370304000000 | 292.38 |
| 1370390400000 | 288.0899 |
| 1370476800000 | 284.79 |
| 1370563200000 | 288.29 |
| 1370822400000 | 288.16 |
| 1370908800000 | 284.72 |
| 1370995200000 | 283.71 |
| 1371081600000 | 283.5 |
| 1371168000000 | 284.16 |
| 1371427200000 | 286.2 |
| 1371513600000 | 285.96 |
| 1371600000000 | 285.35 |
| 1371686400000 | 277 |
| 1371772800000 | 273.82 |
| 1372032000000 | 269.18 |
| 1372118400000 | 273.05 |
| 1372204800000 | 277.72 |
| 1372291200000 | 279.58 |
| 1372377600000 | 278.25 |
| 1372636800000 | 281.39 |
| 1372723200000 | 280.26 |
| 1372809600000 | 278.65 |
| 1372896000000 | 285.01 |
| 1372982400000 | 281.37 |
| 1373241600000 | 285.29 |
| 1373328000000 | 287.47 |
| 1373414400000 | 287.74 |
| 1373500800000 | 289.39 |
| 1373587200000 | 289.0899 |
| 1373846400000 | 290.21 |
| 1373932800000 | 288.27 |
| 1374019200000 | 289.95 |
| 1374105600000 | 292.56 |
| 1374192000000 | 292.65 |
| 1374451200000 | 293.13 |
| 1374537600000 | 292.33 |
| 1374624000000 | 293.94 |
| 1374710400000 | 292.55 |
| 1374796800000 | 291.85 |
| 1375056000000 | 291.97 |
| 1375142400000 | 292.32 |
| 1375228800000 | 292.46 |
| 1375315200000 | 295.93 |
| 1375401600000 | 296.73 |
| 1375660800000 | 297.39 |
| 1375747200000 | 296.19 |
| 1375833600000 | 295.49 |
| 1375920000000 | 296.88 |
| 1376006400000 | 298.62 |
| 1376265600000 | 298.81 |
| 1376352000000 | 300.45 |
| 1376438400000 | 301.23 |
| 1376524800000 | 298.0299 |
| 1376611200000 | 299.05 |
| 1376870400000 | 297.6 |
| 1376956800000 | 295.1 |
| 1377043200000 | 293.56 |
| 1377129600000 | 296.41 |
| 1377216000000 | 297.55 |
| 1377475200000 | 297.3 |
| 1377561600000 | 292.05 |
| 1377648000000 | 291.02 |
| 1377734400000 | 293.17 |
| 1377820800000 | 290.48 |
| 1378080000000 | 295.87 |
| 1378166400000 | 294.82 |
| 1378252800000 | 295.3399 |
| 1378339200000 | 297.49 |
| 1378425600000 | 298.98 |
| 1378684800000 | 298.7799 |
| 1378771200000 | 302.63 |
| 1378857600000 | 303.73 |
| 1378944000000 | 303.61 |
| 1379030400000 | 304.3 |
| 1379289600000 | 306.19 |
| 1379376000000 | 304.74 |
| 1379462400000 | 306 |
| 1379548800000 | 307.71 |
| 1379635200000 | 306.83 |
| 1379894400000 | 305.32 |
| 1379980800000 | 305.89 |
| 1380067200000 | 305.7 |
| 1380153600000 | 305.73 |
| 1380240000000 | 304.93 |
| 1380499200000 | 303.29 |
| 1380585600000 | 305.65 |
| 1380672000000 | 303.68 |
| 1380758400000 | 302.51 |
| 1380844800000 | 302.83 |
| 1381104000000 | 302.12 |
| 1381190400000 | 299.89 |
| 1381276800000 | 298.21 |
| 1381363200000 | 303.18 |
| 1381449600000 | 304.47 |
| 1381708800000 | 305.06 |
| 1381795200000 | 307.6 |
| 1381881600000 | 308.29 |
| 1381968000000 | 308.71 |
| 1382054400000 | 311.19 |
| 1382313600000 | 312.36 |
| 1382400000000 | 313.69 |
| 1382486400000 | 311.76 |
| 1382572800000 | 313.0899 |
| 1382659200000 | 312.8 |
| 1382918400000 | 312.18 |
| 1383004800000 | 313.43 |
| 1383091200000 | 313.5299 |
| 1383177600000 | 314.91 |
| 1383264000000 | 314.12 |
| 1383523200000 | 315.08 |
| 1383609600000 | 314.5299 |
| 1383696000000 | 315.89 |
| 1383782400000 | 315.89 |
| 1383868800000 | 315.33 |
| 1384128000000 | 316.2 |
| 1384214400000 | 314.31 |
| 1384300800000 | 312.43 |
| 1384387200000 | 314.97 |
| 1384473600000 | 315.56 |
| 1384732800000 | 317.22 |
| 1384819200000 | 315.15 |
| 1384905600000 | 315.48 |
| 1384992000000 | 315 |
| 1385078400000 | 315.4 |
| 1385337600000 | 316.7799 |
| 1385424000000 | 314.98 |
| 1385510400000 | 316.73 |
| 1385596800000 | 317.8399 |
| 1385683200000 | 317.86 |
| 1385942400000 | 316.85 |
| 1386028800000 | 312.02 |
| 1386115200000 | 310.18 |
| 1386201600000 | 307.46 |
| 1386288000000 | 309.5 |
| 1386547200000 | 310.17 |
| 1386633600000 | 308.0899 |
| 1386720000000 | 306.55 |
| 1386806400000 | 303.56 |
| 1386892800000 | 303.07 |
| 1387152000000 | 306.76 |
| 1387238400000 | 304.62 |
| 1387324800000 | 307.21 |
| 1387411200000 | 312.49 |
| 1387497600000 | 314.12 |
| 1387756800000 | 316.32 |
| 1387843200000 | 317.12 |
| 1388102400000 | 320.49 |
| 1388361600000 | 320.01 |
| 1388448000000 | 321.12 |
| 1388620800000 | 318.86 |
| 1388707200000 | 320.72 |
| 1388966400000 | 320.1 |
| 1389052800000 | 322.45 |
| 1389139200000 | 322.8 |
| 1389225600000 | 321.5899 |
| 1389312000000 | 323.23 |
| 1389571200000 | 324 |
| 1389657600000 | 324.43 |
| 1389744000000 | 327.61 |
| 1389830400000 | 327.1 |
| 1389916800000 | 328.86 |
| 1390176000000 | 328.5299 |
| 1390262400000 | 328.7 |
| 1390348800000 | 329.07 |
| 1390435200000 | 325.81 |
| 1390521600000 | 318.1 |
| 1390780800000 | 315.38 |
| 1390867200000 | 317.57 |
| 1390953600000 | 315.83 |
| 1391040000000 | 316.77 |
| 1391126400000 | 315.98 |
| 1391385600000 | 311.8 |
| 1391472000000 | 311.15 |
| 1391558400000 | 311.64 |
| 1391644800000 | 316.22 |
| 1391731200000 | 318.49 |
| 1391990400000 | 318.74 |
| 1392076800000 | 322.8399 |
| 1392163200000 | 325.26 |
| 1392249600000 | 324.79 |
| 1392336000000 | 326.63 |
| 1392595200000 | 327.88 |
| 1392681600000 | 327.91 |
| 1392768000000 | 328.29 |
| 1392854400000 | 328.14 |
| 1392940800000 | 329.46 |
| 1393200000000 | 331.48 |
| 1393286400000 | 331.7 |
| 1393372800000 | 331.08 |
| 1393459200000 | 330.6 |
| 1393545600000 | 331.44 |
| 1393804800000 | 323.92 |
| 1393891200000 | 330.58 |
| 1393977600000 | 330.57 |
| 1394064000000 | 330.74 |
| 1394150400000 | 326.76 |
| 1394409600000 | 325.16 |
| 1394496000000 | 325.3 |
| 1394582400000 | 321.7799 |
| 1394668800000 | 318.47 |
| 1394755200000 | 316.21 |
| 1395014400000 | 319.8 |
| 1395100800000 | 321.8399 |
| 1395187200000 | 321.61 |
| 1395273600000 | 321.5299 |
| 1395360000000 | 321.69 |
| 1395619200000 | 318.24 |
| 1395705600000 | 322.26 |
| 1395792000000 | 324.5299 |
| 1395878400000 | 325.06 |
| 1395964800000 | 327.35 |
| 1396224000000 | 327.97 |
| 1396310400000 | 329.97 |
| 1396396800000 | 330.49 |
| 1396483200000 | 330.76 |
| 1396569600000 | 332.63 |
| 1396828800000 | 328.58 |
| 1396915200000 | 327.42 |
| 1397001600000 | 328.73 |
| 1397088000000 | 327.02 |
| 1397174400000 | 322.47 |
| 1397433600000 | 323.27 |
| 1397520000000 | 320.14 |
| 1397606400000 | 324.27 |
| 1397692800000 | 325.89 |
| 1398124800000 | 330.4 |
| 1398211200000 | 328.49 |
| 1398297600000 | 329.55 |
| 1398384000000 | 326.97 |
| 1398643200000 | 327.5299 |
| 1398729600000 | 331.33 |
| 1398816000000 | 331.26 |
| 1398902400000 | 331.81 |
| 1398988800000 | 331.23 |
| 1399248000000 | 330.36 |
| 1399334400000 | 329.6 |
| 1399420800000 | 329.5299 |
| 1399507200000 | 332.97 |
| 1399593600000 | 332 |
| 1399852800000 | 334.32 |
| 1399939200000 | 335.2 |
| 1400025600000 | 334.81 |
| 1400112000000 | 331.68 |
| 1400198400000 | 331.98 |
| 1400457600000 | 331.5299 |
| 1400544000000 | 331.41 |
| 1400630400000 | 333.38 |
| 1400716800000 | 333.96 |
| 1400803200000 | 334.69 |
| 1401062400000 | 336.62 |
| 1401148800000 | 337.43 |
| 1401235200000 | 337.29 |
| 1401321600000 | 337.5299 |
| 1401408000000 | 337.29 |
| 1401667200000 | 338.18 |
| 1401753600000 | 336.61 |
| 1401840000000 | 336.71 |
| 1401926400000 | 338.08 |
| 1402012800000 | 340.4 |
| 1402272000000 | 341.7 |
| 1402358400000 | 342.76 |
| 1402444800000 | 340.8399 |
| 1402531200000 | 340.97 |
| 1402617600000 | 340.15 |
| 1402876800000 | 338.57 |
| 1402963200000 | 339.38 |
| 1403049600000 | 339.18 |
| 1403136000000 | 341.11 |
| 1403222400000 | 341.12 |
| 1403481600000 | 339.39 |
| 1403568000000 | 338.57 |
| 1403654400000 | 335.02 |
| 1403740800000 | 335.0899 |
| 1403827200000 | 335.19 |
| 1404086400000 | 335.1 |
| 1404172800000 | 338 |
| 1404259200000 | 338.8399 |
| 1404345600000 | 341.94 |
| 1404432000000 | 341.04 |
| 1404691200000 | 337.97 |
| 1404777600000 | 333.24 |
| 1404864000000 | 333.15 |
| 1404950400000 | 329.62 |
| 1405036800000 | 330.15 |
| 1405296000000 | 332.97 |
| 1405382400000 | 331.63 |
| 1405468800000 | 336.04 |
| 1405555200000 | 333 |
| 1405641600000 | 332.83 |
| 1405900800000 | 331.16 |
| 1405987200000 | 335.43 |
| 1406073600000 | 335.92 |
| 1406160000000 | 337.3 |
| 1406246400000 | 335.12 |
| 1406505600000 | 334.45 |
| 1406592000000 | 335.33 |
| 1406678400000 | 333.5 |
| 1406764800000 | 329.25 |
| 1406851200000 | 325.22 |
| 1407110400000 | 324.45 |
| 1407196800000 | 325.39 |
| 1407283200000 | 322.47 |
| 1407369600000 | 320.3 |
| 1407456000000 | 318.22 |
| 1407715200000 | 322.66 |
| 1407801600000 | 322.06 |
| 1407888000000 | 323.21 |
| 1407974400000 | 324.25 |
| 1408060800000 | 323 |
| 1408320000000 | 326.7799 |
| 1408406400000 | 328.69 |
| 1408492800000 | 328.46 |
| 1408579200000 | 330.61 |
| 1408665600000 | 329.9 |
| 1408924800000 | 333.46 |
| 1409011200000 | 335.91 |
| 1409097600000 | 336.32 |
| 1409184000000 | 334.1 |
| 1409270400000 | 334.95 |
| 1409529600000 | 335.75 |
| 1409616000000 | 335.61 |
| 1409702400000 | 337.7 |
| 1409788800000 | 341.48 |
| 1409875200000 | 340.21 |
| 1410134400000 | 338.73 |
| 1410220800000 | 337.48 |
| 1410307200000 | 337.27 |
| 1410393600000 | 336.8399 |
| 1410480000000 | 336.83 |
| 1410739200000 | 336.45 |
| 1410825600000 | 335.35 |
| 1410912000000 | 336.89 |
| 1410998400000 | 340.16 |
| 1411084800000 | 340.91 |
| 1411344000000 | 339.15 |
| 1411430400000 | 334.49 |
| 1411516800000 | 336.73 |
| 1411603200000 | 333.92 |
| 1411689600000 | 334.68 |
| 1411948800000 | 333.46 |
| 1412035200000 | 335.45 |
| 1412121600000 | 332.65 |
| 1412208000000 | 324.71 |
| 1412294400000 | 327.77 |
| 1412553600000 | 328.43 |
| 1412640000000 | 323.4 |
| 1412726400000 | 320.57 |
| 1412812800000 | 319.17 |
| 1412899200000 | 314.19 |
| 1413158400000 | 314.04 |
| 1413244800000 | 314.0299 |
| 1413331200000 | 304.23 |
| 1413417600000 | 302.92 |
| 1413504000000 | 311.47 |
| 1413763200000 | 309.85 |
| 1413849600000 | 316.48 |
| 1413936000000 | 318.86 |
| 1414022400000 | 320.95 |
| 1414108800000 | 319.9 |
| 1414368000000 | 317.87 |
| 1414454400000 | 320.88 |
| 1414540800000 | 321.47 |
| 1414627200000 | 323.3 |
| 1414713600000 | 329.16 |
| 1414972800000 | 326.79 |
| 1415059200000 | 323.46 |
| 1415145600000 | 328.7 |
| 1415232000000 | 329.43 |
| 1415318400000 | 327.71 |
| 1415577600000 | 330.11 |
| 1415664000000 | 331.23 |
| 1415750400000 | 327.54 |
| 1415836800000 | 328.15 |
| 1415923200000 | 327.93 |
| 1416182400000 | 329.47 |
| 1416268800000 | 331.47 |
| 1416355200000 | 331.3399 |
| 1416441600000 | 330.5899 |
| 1416528000000 | 337.29 |
| 1416787200000 | 337.8 |
| 1416873600000 | 338.36 |
| 1416960000000 | 338.3399 |
| 1417046400000 | 339.32 |
| 1417132800000 | 338.98 |
| 1417392000000 | 337.41 |
| 1417478400000 | 339.14 |
| 1417564800000 | 341.0899 |
| 1417651200000 | 336.8 |
| 1417737600000 | 342.65 |
| 1417996800000 | 340.39 |
| 1418083200000 | 332.57 |
| 1418169600000 | 331.41 |
| 1418256000000 | 331.32 |
| 1418342400000 | 322.87 |
| 1418601600000 | 315.89 |
| 1418688000000 | 321.21 |
| 1418774400000 | 321.81 |
| 1418860800000 | 331.16 |
| 1418947200000 | 332.49 |
| 1419206400000 | 334.17 |
| 1419292800000 | 336.24 |
| 1419379200000 | 336.1 |
| 1419811200000 | 336.43 |
| 1419897600000 | 333.39 |
| 1419984000000 | 334.87 |
| 1420156800000 | 333.77 |
| 1420416000000 | 326.72 |
| 1420502400000 | 324.41 |
| 1420588800000 | 325.86 |
| 1420675200000 | 334.5899 |
| 1420761600000 | 330.42 |
| 1421020800000 | 332.2 |
| 1421107200000 | 336.9 |
| 1421193600000 | 331.94 |
| 1421280000000 | 340.46 |
| 1421366400000 | 344.26 |
| 1421625600000 | 345.04 |
| 1421712000000 | 347.73 |
| 1421798400000 | 349.8 |
| 1421884800000 | 355.61 |
| 1421971200000 | 361.76 |
| 1422230400000 | 363.77 |
| 1422316800000 | 360.13 |
| 1422403200000 | 360.5 |
| 1422489600000 | 359.99 |
| 1422576000000 | 358.46 |
| 1422835200000 | 358.81 |
| 1422921600000 | 361.88 |
| 1423008000000 | 363.61 |
| 1423094400000 | 364.21 |
| 1423180800000 | 364.97 |
| 1423440000000 | 362.3399 |
| 1423526400000 | 364.69 |
| 1423612800000 | 363.69 |
| 1423699200000 | 366.43 |
| 1423785600000 | 368.66 |
| 1424044800000 | 368.22 |
| 1424131200000 | 368.68 |
| 1424217600000 | 372.0299 |
| 1424304000000 | 372.92 |
| 1424390400000 | 373.76 |
| 1424649600000 | 376.42 |
| 1424736000000 | 378.55 |
| 1424822400000 | 378.15 |
| 1424908800000 | 381.89 |
| 1424995200000 | 383.41 |
| 1425254400000 | 382.42 |
| 1425340800000 | 378.96 |
| 1425427200000 | 381.65 |
| 1425513600000 | 384.83 |
| 1425600000000 | 385.26 |
| 1425859200000 | 384.29 |
| 1425945600000 | 380.8 |
| 1426032000000 | 386.37 |
| 1426118400000 | 386.2799 |
| 1426204800000 | 387.43 |
| 1426464000000 | 390.82 |
| 1426550400000 | 388.07 |
| 1426636800000 | 389.3 |
| 1426723200000 | 391.5299 |
| 1426809600000 | 394.6 |
| 1427068800000 | 392.06 |
| 1427155200000 | 393.27 |
| 1427241600000 | 388.98 |
| 1427328000000 | 385.57 |
| 1427414400000 | 386.46 |
| 1427673600000 | 390.61 |
| 1427760000000 | 388.22 |
| 1427846400000 | 389.39 |
| 1427932800000 | 388.71 |
| 1428364800000 | 395.0899 |
| 1428451200000 | 395.25 |
| 1428537600000 | 399.55 |
| 1428624000000 | 403.21 |
| 1428883200000 | 403.96 |
| 1428969600000 | 402.17 |
| 1429056000000 | 404.5299 |
| 1429142400000 | 401.56 |
| 1429228800000 | 394.49 |
| 1429488000000 | 397.5 |
| 1429574400000 | 399.67 |
| 1429660800000 | 399.5 |
| 1429747200000 | 397.77 |
| 1429833600000 | 398.98 |
| 1430092800000 | 402.92 |
| 1430179200000 | 397 |
| 1430265600000 | 388.37 |
| 1430352000000 | 386.94 |
| 1430438400000 | 385.8 |
| 1430697600000 | 387.95 |
| 1430784000000 | 382.49 |
| 1430870400000 | 380.2 |
| 1430956800000 | 380.4 |
| 1431043200000 | 391.2 |
| 1431302400000 | 392.41 |
| 1431388800000 | 387.35 |
| 1431475200000 | 386.83 |
| 1431561600000 | 389.16 |
| 1431648000000 | 387.72 |
| 1431907200000 | 389.25 |
| 1431993600000 | 395.63 |
| 1432080000000 | 397.18 |
| 1432166400000 | 398.61 |
| 1432252800000 | 398.42 |
| 1432512000000 | 397.25 |
| 1432598400000 | 394.38 |
| 1432684800000 | 399.37 |
| 1432771200000 | 397.43 |
| 1432857600000 | 390.8 |
| 1433116800000 | 391.45 |
| 1433203200000 | 387.57 |
| 1433289600000 | 387.1 |
| 1433376000000 | 383.89 |
| 1433462400000 | 380.3399 |
| 1433721600000 | 376.79 |
| 1433808000000 | 375.32 |
| 1433894400000 | 381.99 |
| 1433980800000 | 384.13 |
| 1434067200000 | 380.55 |
| 1434326400000 | 374.35 |
| 1434412800000 | 376.74 |
| 1434499200000 | 375.04 |
| 1434585600000 | 375.42 |
| 1434672000000 | 376.79 |
| 1434931200000 | 385.06 |
| 1435017600000 | 389.58 |
| 1435104000000 | 388.1 |
| 1435190400000 | 387.21 |
| 1435276800000 | 387.66 |
| 1435536000000 | 377.37 |
| 1435622400000 | 372.7799 |
| 1435708800000 | 378.29 |
| 1435795200000 | 376.68 |
| 1435881600000 | 374.71 |
| 1436140800000 | 370.1 |
| 1436227200000 | 364.31 |
| 1436313600000 | 364.43 |
| 1436400000000 | 372.32 |
| 1436486400000 | 379.74 |
| 1436745600000 | 387.18 |
| 1436832000000 | 388.91 |
| 1436918400000 | 390.54 |
| 1437004800000 | 395.8399 |
| 1437091200000 | 396.05 |
| 1437350400000 | 397.21 |
| 1437436800000 | 393.2799 |
| 1437523200000 | 390.98 |
| 1437609600000 | 388.87 |
| 1437696000000 | 385.57 |
| 1437955200000 | 377.0899 |
| 1438041600000 | 381.02 |
| 1438128000000 | 384.91 |
| 1438214400000 | 387.19 |
| 1438300800000 | 387.2799 |
| 1438560000000 | 390.16 |
| 1438646400000 | 389.47 |
| 1438732800000 | 394.47 |
| 1438819200000 | 391.3399 |
| 1438905600000 | 387.8399 |
| 1439164800000 | 390.52 |
| 1439251200000 | 384.58 |
| 1439337600000 | 374.38 |
| 1439424000000 | 377.98 |
| 1439510400000 | 377.56 |
| 1439769600000 | 378.5299 |
| 1439856000000 | 379.33 |
| 1439942400000 | 372.73 |
| 1440028800000 | 365.11 |
| 1440115200000 | 353.4 |
| 1440374400000 | 334.58 |
| 1440460800000 | 348.54 |
| 1440547200000 | 342.58 |
| 1440633600000 | 354.32 |
| 1440720000000 | 355.38 |
| 1440979200000 | 354.91 |
| 1441065600000 | 345.35 |
| 1441152000000 | 346.23 |
| 1441238400000 | 354.4 |
| 1441324800000 | 345.6 |
| 1441584000000 | 347.17 |
| 1441670400000 | 351.25 |
| 1441756800000 | 355.87 |
| 1441843200000 | 351.64 |
| 1441929600000 | 348.16 |
| 1442188800000 | 346.0899 |
| 1442275200000 | 348.74 |
| 1442361600000 | 354.01 |
| 1442448000000 | 353.38 |
| 1442534400000 | 347.23 |
| 1442793600000 | 350.0899 |
| 1442880000000 | 339.31 |
| 1442966400000 | 339.64 |
| 1443052800000 | 332.45 |
| 1443139200000 | 341.68 |
| 1443398400000 | 334.23 |
| 1443484800000 | 331.99 |
| 1443571200000 | 340.16 |
| 1443657600000 | 338.7799 |
| 1443744000000 | 340.32 |
| 1444003200000 | 350.49 |
| 1444089600000 | 352.62 |
| 1444176000000 | 353.24 |
| 1444262400000 | 353.9 |
| 1444348800000 | 355.06 |
| 1444608000000 | 354.07 |
| 1444694400000 | 350.81 |
| 1444780800000 | 348.3 |
| 1444867200000 | 353.26 |
| 1444953600000 | 355.21 |
| 1445212800000 | 356.35 |
| 1445299200000 | 354.89 |
| 1445385600000 | 354.96 |
| 1445472000000 | 361.92 |
| 1445558400000 | 368.9 |
| 1445817600000 | 367.54 |
| 1445904000000 | 363.65 |
| 1445990400000 | 367.4 |
| 1446076800000 | 367.27 |
| 1446163200000 | 367.1 |
| 1446422400000 | 368.46 |
| 1446508800000 | 370.08 |
| 1446595200000 | 371.93 |
| 1446681600000 | 370.37 |
| 1446768000000 | 371.57 |
| 1447027200000 | 367.72 |
| 1447113600000 | 367.99 |
| 1447200000000 | 370.3 |
| 1447286400000 | 364.29 |
| 1447372800000 | 361.39 |
| 1447632000000 | 362.52 |
| 1447718400000 | 371.36 |
| 1447804800000 | 370.92 |
| 1447891200000 | 372.46 |
| 1447977600000 | 373.24 |
| 1448236800000 | 371.88 |
| 1448323200000 | 367.29 |
| 1448409600000 | 372.23 |
| 1448496000000 | 375.65 |
| 1448582400000 | 375.04 |
| 1448841600000 | 376.86 |
| 1448928000000 | 375.7799 |
| 1449014400000 | 375.79 |
| 1449100800000 | 364.26 |
| 1449187200000 | 362.8 |
| 1449446400000 | 364.47 |
| 1449532800000 | 357.95 |
| 1449619200000 | 356.49 |
| 1449705600000 | 355.47 |
| 1449792000000 | 348.14 |
| 1450051200000 | 342.1 |
| 1450137600000 | 351.71 |
| 1450224000000 | 352.55 |
| 1450310400000 | 356.85 |
| 1450396800000 | 353.39 |
| 1450656000000 | 349.48 |
| 1450742400000 | 349.26 |
| 1450828800000 | 358.46 |
| 1450915200000 | 358.36 |
| 1451260800000 | 356.71 |
| 1451347200000 | 361.71 |
| 1451433600000 | 359.85 |
| 1451520000000 | 358.07 |
| 1451865600000 | 349.26 |
| 1451952000000 | 351.3 |
| 1452038400000 | 346.88 |
| 1452124800000 | 339.13 |
| 1452211200000 | 334.04 |
| 1452470400000 | 332.85 |
| 1452556800000 | 335.71 |
| 1452643200000 | 337.0299 |
| 1452729600000 | 331.92 |
| 1452816000000 | 322.54 |
| 1453075200000 | 321.15 |
| 1453161600000 | 325.35 |
| 1453248000000 | 314.88 |
| 1453334400000 | 320.9 |
| 1453420800000 | 330.63 |
| 1453680000000 | 328.75 |
| 1453766400000 | 331.57 |
| 1453852800000 | 332.57 |
| 1453939200000 | 327.57 |
| 1454025600000 | 334.67 |
| 1454284800000 | 334.07 |
| 1454371200000 | 327.24 |
| 1454457600000 | 322.25 |
| 1454544000000 | 321.79 |
| 1454630400000 | 319.1 |
| 1454889600000 | 307.69 |
| 1454976000000 | 302.74 |
| 1455062400000 | 308.44 |
| 1455148800000 | 297.2799 |
| 1455235200000 | 305.81 |
| 1455494400000 | 314.96 |
| 1455580800000 | 313.57 |
| 1455667200000 | 321.86 |
| 1455753600000 | 322.1 |
| 1455840000000 | 319.5299 |
| 1456099200000 | 324.9 |
| 1456185600000 | 321.01 |
| 1456272000000 | 313.73 |
| 1456358400000 | 319.82 |
| 1456444800000 | 324.76 |
| 1456704000000 | 327.2 |
| 1456790400000 | 331.8 |
| 1456876800000 | 333.98 |
| 1456963200000 | 332.66 |
| 1457049600000 | 335.05 |
| 1457308800000 | 334.19 |
| 1457395200000 | 330.77 |
| 1457481600000 | 332.35 |
| 1457568000000 | 326.88 |
| 1457654400000 | 335.31 |
| 1457913600000 | 337.72 |
| 1458000000000 | 334.02 |
| 1458086400000 | 334.31 |
| 1458172800000 | 334.11 |
| 1458259200000 | 335.14 |
| 1458518400000 | 334.24 |
| 1458604800000 | 333.71 |
| 1458691200000 | 333.44 |
| 1458777600000 | 328.68 |
| 1459209600000 | 330.21 |
| 1459296000000 | 334.63 |
| 1459382400000 | 331.16 |
| 1459468800000 | 326.97 |
| 1459728000000 | 328.18 |
| 1459814400000 | 322.02 |
| 1459900800000 | 324.42 |
| 1459987200000 | 321.97 |
| 1460073600000 | 325.74 |
| 1460332800000 | 326.7799 |
| 1460419200000 | 328.44 |
| 1460505600000 | 336.5299 |
| 1460592000000 | 337.43 |
| 1460678400000 | 336.22 |
| 1460937600000 | 337.54 |
| 1461024000000 | 342.39 |
| 1461110400000 | 343.86 |
| 1461196800000 | 342.81 |
| 1461283200000 | 341.77 |
| 1461542400000 | 340.01 |
| 1461628800000 | 340.61 |
| 1461715200000 | 341.68 |
| 1461801600000 | 342.26 |
| 1461888000000 | 335.15 |
| 1462147200000 | 334.88 |
| 1462233600000 | 329.39 |
| 1462320000000 | 325.79 |
| 1462406400000 | 326.9 |
| 1462492800000 | 325.7799 |
| 1462752000000 | 327.12 |
| 1462838400000 | 330 |
| 1462924800000 | 328.65 |
| 1463011200000 | 327.15 |
| 1463097600000 | 328.56 |
| 1463356800000 | 328.72 |
| 1463443200000 | 328.8 |
| 1463529600000 | 331.55 |
| 1463616000000 | 327.91 |
| 1463702400000 | 331.86 |
| 1463961600000 | 330.67 |
| 1464048000000 | 337.71 |
| 1464134400000 | 342.08 |
| 1464220800000 | 342.4 |
| 1464307200000 | 343.08 |
| 1464566400000 | 343.54 |
| 1464652800000 | 341.0299 |
| 1464739200000 | 337.79 |
| 1464825600000 | 338.07 |
| 1464912000000 | 335.16 |
| 1465171200000 | 336.23 |
| 1465257600000 | 340.08 |
| 1465344000000 | 338.56 |
| 1465430400000 | 335.42 |
| 1465516800000 | 327.3399 |
| 1465776000000 | 321.32 |
| 1465862400000 | 315.11 |
| 1465948800000 | 317.99 |
| 1466035200000 | 315.51 |
| 1466121600000 | 320.15 |
| 1466380800000 | 331.7 |
| 1466467200000 | 333.97 |
| 1466553600000 | 335.16 |
| 1466640000000 | 340.19 |
| 1466726400000 | 316.52 |
| 1466985600000 | 303.35 |
| 1467072000000 | 311.0299 |
| 1467158400000 | 320.58 |
| 1467244800000 | 323.89 |
| 1467331200000 | 326.2799 |
| 1467590400000 | 323.82 |
| 1467676800000 | 318.27 |
| 1467763200000 | 313.01 |
| 1467849600000 | 316.38 |
| 1467936000000 | 321.46 |
| 1468195200000 | 326.7799 |
| 1468281600000 | 330.25 |
| 1468368000000 | 329.8399 |
| 1468454400000 | 332.42 |
| 1468540800000 | 331.7799 |
| 1468800000000 | 332.61 |
| 1468886400000 | 331.36 |
| 1468972800000 | 334.74 |
| 1469059200000 | 334.54 |
| 1469145600000 | 334.27 |
| 1469404800000 | 334.83 |
| 1469491200000 | 335.14 |
| 1469577600000 | 336.69 |
| 1469664000000 | 333.45 |
| 1469750400000 | 335.69 |
| 1470009600000 | 333.5899 |
| 1470096000000 | 329.33 |
| 1470182400000 | 329.4 |
| 1470268800000 | 331.72 |
| 1470355200000 | 335.19 |
| 1470614400000 | 335.4 |
| 1470700800000 | 338.41 |
| 1470787200000 | 337.74 |
| 1470873600000 | 340.32 |
| 1470960000000 | 339.81 |
| 1471219200000 | 339.77 |
| 1471305600000 | 337.13 |
| 1471392000000 | 334.37 |
| 1471478400000 | 336.82 |
| 1471564800000 | 334.14 |
| 1471824000000 | 334.42 |
| 1471910400000 | 337.49 |
| 1471996800000 | 338.81 |
| 1472083200000 | 335.93 |
| 1472169600000 | 337.63 |
| 1472428800000 | 337.13 |
| 1472515200000 | 338.61 |
| 1472601600000 | 337.39 |
| 1472688000000 | 337.54 |
| 1472774400000 | 344.05 |
| 1473033600000 | 344.33 |
| 1473120000000 | 343.24 |
| 1473206400000 | 344.3 |
| 1473292800000 | 343.27 |
| 1473379200000 | 339.49 |
| 1473638400000 | 336.25 |
| 1473724800000 | 332.81 |
| 1473811200000 | 332.52 |
| 1473897600000 | 334.3399 |
| 1473984000000 | 332.04 |
| 1474243200000 | 335.3399 |
| 1474329600000 | 334.99 |
| 1474416000000 | 336.4 |
| 1474502400000 | 341.65 |
| 1474588800000 | 339.21 |
| 1474848000000 | 334.07 |
| 1474934400000 | 334.12 |
| 1475020800000 | 336.49 |
| 1475107200000 | 336.91 |
| 1475193600000 | 337.05 |
| 1475452800000 | 337.46 |
| 1475539200000 | 340.2799 |
| 1475625600000 | 338.51 |
| 1475712000000 | 337.13 |
| 1475798400000 | 334.01 |
| 1476057600000 | 336.31 |
| 1476144000000 | 334.55 |
| 1476230400000 | 332.98 |
| 1476316800000 | 330.17 |
| 1476403200000 | 334.35 |
| 1476662400000 | 331.85 |
| 1476748800000 | 336.77 |
| 1476835200000 | 337.92 |
| 1476921600000 | 338.57 |
| 1477008000000 | 338.58 |
| 1477267200000 | 338.56 |
| 1477353600000 | 337.37 |
| 1477440000000 | 335.99 |
| 1477526400000 | 335.87 |
| 1477612800000 | 334.98 |
| 1477872000000 | 333.15 |
| 1477958400000 | 329.79 |
| 1478044800000 | 325.99 |
| 1478131200000 | 326.05 |
| 1478217600000 | 323.29 |
| 1478476800000 | 328.17 |
| 1478563200000 | 329.23 |
| 1478649600000 | 333.88 |
| 1478736000000 | 333.07 |
| 1478822400000 | 331.58 |
| 1479081600000 | 332.26 |
| 1479168000000 | 333.25 |
| 1479254400000 | 332.62 |
| 1479340800000 | 334.67 |
| 1479427200000 | 333.63 |
| 1479686400000 | 334.46 |
| 1479772800000 | 335.31 |
| 1479859200000 | 335.07 |
| 1479945600000 | 336.12 |
| 1480032000000 | 336.66 |
| 1480291200000 | 334.06 |
| 1480377600000 | 335.05 |
| 1480464000000 | 336.25 |
| 1480550400000 | 335.39 |
| 1480636800000 | 333.82 |
| 1480896000000 | 335.68 |
| 1480982400000 | 338.8399 |
| 1481068800000 | 341.89 |
| 1481155200000 | 346.07 |
| 1481241600000 | 349.32 |
| 1481500800000 | 347.8399 |
| 1481587200000 | 351.41 |
| 1481673600000 | 349.72 |
| 1481760000000 | 352.68 |
| 1481846400000 | 353.94 |
| 1482105600000 | 353.55 |
| 1482192000000 | 355.24 |
| 1482278400000 | 354.55 |
| 1482364800000 | 353.82 |
| 1482451200000 | 353.97 |
| 1482796800000 | 354.51 |
| 1482883200000 | 355.62 |
| 1482969600000 | 354.38 |
| 1483056000000 | 355.51 |
| 1483315200000 | 357.2799 |
| 1483401600000 | 359.76 |
| 1483488000000 | 359.27 |
| 1483574400000 | 359.62 |
| 1483660800000 | 359.42 |
| 1483920000000 | 357.5899 |
| 1484006400000 | 357.95 |
| 1484092800000 | 358.8399 |
| 1484179200000 | 356.55 |
| 1484265600000 | 359.83 |
| 1484524800000 | 356.97 |
| 1484611200000 | 356.49 |
| 1484697600000 | 357.12 |
| 1484784000000 | 356.88 |
| 1484870400000 | 356.68 |
| 1485129600000 | 355.24 |
| 1485216000000 | 356.17 |
| 1485302400000 | 360.66 |
| 1485388800000 | 361.54 |
| 1485475200000 | 360.45 |
| 1485734400000 | 356.69 |
| 1485820800000 | 354.36 |
| 1485907200000 | 357.43 |
| 1485993600000 | 356.23 |
| 1486080000000 | 358.2799 |
| 1486339200000 | 355.88 |
| 1486425600000 | 356.99 |
| 1486512000000 | 358.1 |
| 1486598400000 | 360.8399 |
| 1486684800000 | 361.5299 |
| 1486944000000 | 364.2 |
| 1487030400000 | 364.35 |
| 1487116800000 | 365.56 |
| 1487203200000 | 364.13 |
| 1487289600000 | 364.0899 |
| 1487548800000 | 364.89 |
| 1487635200000 | 367.24 |
| 1487721600000 | 367.07 |
| 1487808000000 | 366.52 |
| 1487894400000 | 363.68 |
| 1488153600000 | 363.21 |
| 1488240000000 | 363.91 |
| 1488326400000 | 369.23 |
| 1488412800000 | 369.17 |
| 1488499200000 | 368.71 |
| 1488758400000 | 366.83 |
| 1488844800000 | 365.94 |
| 1488931200000 | 366.16 |
| 1489017600000 | 366.2799 |
| 1489104000000 | 366.65 |
| 1489363200000 | 368.0899 |
| 1489449600000 | 366.83 |
| 1489536000000 | 368.42 |
| 1489622400000 | 371.02 |
| 1489708800000 | 371.68 |
| 1489968000000 | 371.08 |
| 1490054400000 | 369.06 |
| 1490140800000 | 367.41 |
| 1490227200000 | 370.54 |
| 1490313600000 | 369.82 |
| 1490572800000 | 368.26 |
| 1490659200000 | 370.5299 |
| 1490745600000 | 371.74 |
| 1490832000000 | 373.65 |
| 1490918400000 | 374.31 |
| 1491177600000 | 372.6 |
| 1491264000000 | 373.2799 |
| 1491350400000 | 373.44 |
| 1491436800000 | 374.12 |
| 1491523200000 | 374.66 |
| 1491782400000 | 374.72 |
| 1491868800000 | 374.66 |
| 1491955200000 | 375.44 |
| 1492041600000 | 374.19 |
| 1492473600000 | 370.11 |
| 1492560000000 | 370.94 |
| 1492646400000 | 371.65 |
| 1492732800000 | 371.68 |
| 1492992000000 | 379.24 |
| 1493078400000 | 380.12 |
| 1493164800000 | 381.97 |
| 1493251200000 | 381.07 |
| 1493337600000 | 380.47 |
| 1493596800000 | 380.02 |
| 1493683200000 | 382.91 |
| 1493769600000 | 382.64 |
| 1493856000000 | 385.08 |
| 1493942400000 | 387.62 |
| 1494201600000 | 387.23 |
| 1494288000000 | 389.07 |
| 1494374400000 | 389.72 |
| 1494460800000 | 387.77 |
| 1494547200000 | 388.87 |
| 1494806400000 | 389.2 |
| 1494892800000 | 389.14 |
| 1494979200000 | 384.47 |
| 1495065600000 | 382.35 |
| 1495152000000 | 384.66 |
| 1495411200000 | 384.2799 |
| 1495497600000 | 385.2 |
| 1495584000000 | 385.64 |
| 1495670400000 | 385.43 |
| 1495756800000 | 384.65 |
| 1496016000000 | 384.54 |
| 1496102400000 | 383.89 |
| 1496188800000 | 383.35 |
| 1496275200000 | 385.04 |
| 1496361600000 | 385.86 |
| 1496620800000 | 385.36 |
| 1496707200000 | 382.76 |
| 1496793600000 | 382.63 |
| 1496880000000 | 382.61 |
| 1496966400000 | 383.79 |
| 1497225600000 | 380.14 |
| 1497312000000 | 382.31 |
| 1497398400000 | 381.22 |
| 1497484800000 | 379.6 |
| 1497571200000 | 382.21 |
| 1497830400000 | 385.41 |
| 1497916800000 | 382.66 |
| 1498003200000 | 381.9 |
| 1498089600000 | 381.95 |
| 1498176000000 | 381.1 |
| 1498435200000 | 382.42 |
| 1498521600000 | 379.43 |
| 1498608000000 | 379.24 |
| 1498694400000 | 374.23 |
| 1498780800000 | 373.08 |
| 1499040000000 | 376.88 |
| 1499126400000 | 375.7799 |
| 1499212800000 | 376.45 |
| 1499299200000 | 373.93 |
| 1499385600000 | 373.71 |
| 1499644800000 | 375.08 |
| 1499731200000 | 372.65 |
| 1499817600000 | 378.25 |
| 1499904000000 | 379.54 |
| 1499990400000 | 380.29 |
| 1500249600000 | 380.39 |
| 1500336000000 | 376.29 |
| 1500422400000 | 379.19 |
| 1500508800000 | 377.75 |
| 1500595200000 | 373.94 |
| 1500854400000 | 373.05 |
| 1500940800000 | 374.54 |
| 1501027200000 | 376.44 |
| 1501113600000 | 376.11 |
| 1501200000000 | 372.3 |
| 1501459200000 | 371.94 |
| 1501545600000 | 374.25 |
| 1501632000000 | 372.74 |
| 1501718400000 | 372.97 |
| 1501804800000 | 376.43 |
| 1502064000000 | 375.93 |
| 1502150400000 | 376.5899 |
| 1502236800000 | 373.86 |
| 1502323200000 | 370.12 |
| 1502409600000 | 366.22 |
| 1502668800000 | 370.16 |
| 1502755200000 | 370.37 |
| 1502841600000 | 372.91 |
| 1502928000000 | 370.79 |
| 1503014400000 | 368.17 |
| 1503273600000 | 366.76 |
| 1503360000000 | 369.72 |
| 1503446400000 | 367.95 |
| 1503532800000 | 368.45 |
| 1503619200000 | 368.08 |
| 1503878400000 | 366.3 |
| 1503964800000 | 362.49 |
| 1504051200000 | 365.0899 |
| 1504137600000 | 367.93 |
| 1504224000000 | 370.19 |
| 1504483200000 | 368.25 |
| 1504569600000 | 367.94 |
| 1504656000000 | 368.15 |
| 1504742400000 | 369.16 |
| 1504828800000 | 369.68 |
| 1505088000000 | 373.46 |
| 1505174400000 | 375.41 |
| 1505260800000 | 375.33 |
| 1505347200000 | 375.82 |
| 1505433600000 | 374.72 |
| 1505692800000 | 375.96 |
| 1505779200000 | 376.16 |
| 1505865600000 | 376.02 |
| 1505952000000 | 376.92 |
| 1506038400000 | 377.29 |
| 1506297600000 | 378.06 |
| 1506384000000 | 378.19 |
| 1506470400000 | 379.66 |
| 1506556800000 | 380.52 |
| 1506643200000 | 382.26 |
| 1506902400000 | 384.2 |
| 1506988800000 | 384.8 |
| 1507075200000 | 384.52 |
| 1507161600000 | 385.12 |
| 1507248000000 | 383.5299 |
| 1507507200000 | 384.24 |
| 1507593600000 | 384.19 |
| 1507680000000 | 384.2 |
| 1507766400000 | 384.33 |
| 1507852800000 | 385.51 |
| 1508112000000 | 385.51 |
| 1508198400000 | 384.47 |
| 1508284800000 | 385.5899 |
| 1508371200000 | 383.13 |
| 1508457600000 | 384.17 |
| 1508716800000 | 384.71 |
| 1508803200000 | 383.3399 |
| 1508889600000 | 381.2799 |
| 1508976000000 | 385.22 |
| 1509062400000 | 387.38 |
| 1509321600000 | 387.96 |
| 1509408000000 | 389.27 |
| 1509494400000 | 390.8399 |
| 1509580800000 | 389.01 |
| 1509667200000 | 390.17 |
| 1509926400000 | 390.8 |
| 1510012800000 | 388.87 |
| 1510099200000 | 388.62 |
| 1510185600000 | 384.19 |
| 1510272000000 | 382.83 |
| 1510531200000 | 380.15 |
| 1510617600000 | 377.93 |
| 1510704000000 | 375.91 |
| 1510790400000 | 378.8 |
| 1510876800000 | 377.64 |
| 1511136000000 | 380.24 |
| 1511222400000 | 382.01 |
| 1511308800000 | 381.02 |
| 1511395200000 | 381.04 |
| 1511481600000 | 380.49 |
| 1511740800000 | 378.72 |
| 1511827200000 | 380.9 |
| 1511913600000 | 381.86 |
| 1512000000000 | 380.66 |
| 1512086400000 | 378.06 |
| 1512345600000 | 381.41 |
| 1512432000000 | 380.67 |
| 1512518400000 | 380.21 |
| 1512604800000 | 380.27 |
| 1512691200000 | 383.0299 |
| 1512950400000 | 382.88 |
| 1513036800000 | 385.43 |
| 1513123200000 | 384.52 |
| 1513209600000 | 382.82 |
| 1513296000000 | 382.06 |
| 1513555200000 | 386.46 |
| 1513641600000 | 384.93 |
| 1513728000000 | 382.41 |
| 1513814400000 | 384.63 |
| 1513900800000 | 384.33 |
| 1514332800000 | 384.72 |
| 1514419200000 | 383.81 |
| 1514505600000 | 383.56 |
| 1514851200000 | 382.83 |
| 1514937600000 | 384.75 |
| 1515024000000 | 388.16 |
| 1515110400000 | 391.74 |
| 1515369600000 | 392.88 |
| 1515456000000 | 394.62 |
| 1515542400000 | 393.15 |
| 1515628800000 | 391.87 |
| 1515715200000 | 393.05 |
| 1515974400000 | 392.43 |
| 1516060800000 | 392.89 |
| 1516147200000 | 392.43 |
| 1516233600000 | 393.17 |
| 1516320000000 | 395.17 |
| 1516579200000 | 396.44 |
| 1516665600000 | 397.16 |
| 1516752000000 | 395.25 |
| 1516838400000 | 393.08 |
| 1516924800000 | 394.99 |
| 1517184000000 | 394.23 |
| 1517270400000 | 390.5 |
| 1517356800000 | 389.88 |
| 1517443200000 | 387.98 |
| 1517529600000 | 382.62 |
| 1517788800000 | 376.52 |
| 1517875200000 | 367.47 |
| 1517961600000 | 374.79 |
| 1518048000000 | 368.76 |
| 1518134400000 | 363.46 |
| 1518393600000 | 367.73 |
| 1518480000000 | 365.48 |
| 1518566400000 | 369.32 |
| 1518652800000 | 371.13 |
| 1518739200000 | 375.19 |
| 1518998400000 | 372.92 |
| 1519084800000 | 375.16 |
| 1519171200000 | 375.71 |
| 1519257600000 | 374.95 |
| 1519344000000 | 375.7799 |
| 1519603200000 | 377.62 |
| 1519689600000 | 377 |
| 1519776000000 | 374.36 |
| 1519862400000 | 369.7 |
| 1519948800000 | 362.0899 |
| 1520208000000 | 365.8 |
| 1520294400000 | 366.5 |
| 1520380800000 | 367.76 |
| 1520467200000 | 371.62 |
| 1520553600000 | 373.25 |
| 1520812800000 | 374.18 |
| 1520899200000 | 370.6 |
| 1520985600000 | 370.01 |
| 1521072000000 | 371.9 |
| 1521158400000 | 372.58 |
| 1521417600000 | 368.72 |
| 1521504000000 | 370.61 |
| 1521590400000 | 370.11 |
| 1521676800000 | 364.44 |
| 1521763200000 | 361.31 |
| 1522022400000 | 358.76 |
| 1522108800000 | 363.07 |
| 1522195200000 | 364.42 |
| 1522281600000 | 366 |
| 1522713600000 | 364.3 |
| 1522800000000 | 362.5 |
| 1522886400000 | 371.1 |
| 1522972800000 | 369.92 |
| 1523232000000 | 370.32 |
| 1523318400000 | 373.4 |
| 1523404800000 | 371.26 |
| 1523491200000 | 373.9 |
| 1523577600000 | 374.36 |
| 1523836800000 | 373 |
| 1523923200000 | 376.01 |
| 1524009600000 | 377.19 |
| 1524096000000 | 377.45 |
| 1524182400000 | 377.29 |
| 1524441600000 | 378.64 |
| 1524528000000 | 378.52 |
| 1524614400000 | 375.57 |
| 1524700800000 | 379.05 |
| 1524787200000 | 379.88 |
| 1525046400000 | 380.52 |
| 1525132800000 | 380.22 |
| 1525219200000 | 382.68 |
| 1525305600000 | 380.02 |
| 1525392000000 | 382.29 |
| 1525651200000 | 384.76 |
| 1525737600000 | 385.29 |
| 1525824000000 | 387.8399 |
| 1525910400000 | 387.2799 |
| 1525996800000 | 387.79 |
| 1526256000000 | 387.62 |
| 1526342400000 | 387.82 |
| 1526428800000 | 388.6 |
| 1526515200000 | 391.13 |
| 1526601600000 | 390.1 |
| 1526860800000 | 391.3 |
| 1526947200000 | 392.33 |
| 1527033600000 | 387.97 |
| 1527120000000 | 385.94 |
| 1527206400000 | 386.42 |
| 1527465600000 | 385.2 |
| 1527552000000 | 379.95 |
| 1527638400000 | 381.08 |
| 1527724800000 | 378.83 |
| 1527811200000 | 382.5899 |
| 1528070400000 | 383.79 |
| 1528156800000 | 382.66 |
| 1528243200000 | 382.68 |
| 1528329600000 | 381.81 |
| 1528416000000 | 381.04 |
| 1528675200000 | 383.7799 |
| 1528761600000 | 383.43 |
| 1528848000000 | 384.0899 |
| 1528934400000 | 388.7 |
| 1529020800000 | 384.65 |
| 1529280000000 | 381.64 |
| 1529366400000 | 378.93 |
| 1529452800000 | 379.92 |
| 1529539200000 | 376.54 |
| 1529625600000 | 380.67 |
| 1529884800000 | 372.85 |
| 1529971200000 | 373.07 |
| 1530057600000 | 375.71 |
| 1530144000000 | 372.5899 |
| 1530230400000 | 375.5299 |
| 1530489600000 | 372.38 |
| 1530576000000 | 375.31 |
| 1530662400000 | 375.44 |
| 1530748800000 | 376.89 |
| 1530835200000 | 377.62 |
| 1531094400000 | 379.93 |
| 1531180800000 | 381.69 |
| 1531267200000 | 376.91 |
| 1531353600000 | 379.75 |
| 1531440000000 | 380.39 |
| 1531699200000 | 379.43 |
| 1531785600000 | 380.37 |
| 1531872000000 | 382.35 |
| 1531958400000 | 381.51 |
| 1532044800000 | 380.88 |
| 1532304000000 | 380.14 |
| 1532390400000 | 383.39 |
| 1532476800000 | 382.43 |
| 1532563200000 | 385.44 |
| 1532649600000 | 387.04 |
| 1532908800000 | 385.95 |
| 1532995200000 | 386.6 |
| 1533081600000 | 384.91 |
| 1533168000000 | 381.73 |
| 1533254400000 | 384.11 |
| 1533513600000 | 383.67 |
| 1533600000000 | 385.41 |
| 1533686400000 | 384.65 |
| 1533772800000 | 384.99 |
| 1533859200000 | 380.97 |
| 1534118400000 | 379.98 |
| 1534204800000 | 379.93 |
| 1534291200000 | 374.83 |
| 1534377600000 | 376.5 |
| 1534464000000 | 376.15 |
| 1534723200000 | 378.27 |
| 1534809600000 | 379.27 |
| 1534896000000 | 379.2 |
| 1534982400000 | 378.64 |
| 1535068800000 | 378.82 |
| 1535328000000 | 380.76 |
| 1535414400000 | 380.68 |
| 1535500800000 | 381.71 |
| 1535587200000 | 380.68 |
| 1535673600000 | 377.69 |
| 1535932800000 | 377.93 |
| 1536019200000 | 375.31 |
| 1536105600000 | 371.36 |
| 1536192000000 | 369.14 |
| 1536278400000 | 369.38 |
| 1536537600000 | 371.08 |
| 1536624000000 | 370.94 |
| 1536710400000 | 372.76 |
| 1536796800000 | 372.18 |
| 1536883200000 | 373.47 |
| 1537142400000 | 374.06 |
| 1537228800000 | 374.5899 |
| 1537315200000 | 375.7799 |
| 1537401600000 | 378.22 |
| 1537488000000 | 379.72 |
| 1537747200000 | 377.69 |
| 1537833600000 | 379.4 |
| 1537920000000 | 380.42 |
| 1538006400000 | 381.67 |
| 1538092800000 | 378.62 |
| 1538352000000 | 379.45 |
| 1538438400000 | 377.51 |
| 1538524800000 | 379.38 |
| 1538611200000 | 375.33 |
| 1538697600000 | 372.01 |
| 1538956800000 | 367.8 |
| 1539043200000 | 368.48 |
| 1539129600000 | 362.5299 |
| 1539216000000 | 355.3399 |
| 1539302400000 | 354.75 |
| 1539561600000 | 354.97 |
| 1539648000000 | 360.67 |
| 1539734400000 | 359.3 |
| 1539820800000 | 357.49 |
| 1539907200000 | 356.88 |
| 1540166400000 | 355.32 |
| 1540252800000 | 349.47 |
| 1540339200000 | 348.64 |
| 1540425600000 | 350.32 |
| 1540512000000 | 347.69 |
| 1540771200000 | 350.88 |
| 1540857600000 | 350.91 |
| 1540944000000 | 357.04 |
| 1541030400000 | 358.48 |
| 1541116800000 | 359.69 |
| 1541376000000 | 359.0299 |
| 1541462400000 | 358.12 |
| 1541548800000 | 361.7799 |
| 1541635200000 | 362.43 |
| 1541721600000 | 361 |
| 1541980800000 | 357.29 |
| 1542067200000 | 359.52 |
| 1542153600000 | 357.37 |
| 1542240000000 | 353.54 |
| 1542326400000 | 352.82 |
| 1542585600000 | 350.22 |
| 1542672000000 | 346.1 |
| 1542758400000 | 350.11 |
| 1542844800000 | 347.8 |
| 1542931200000 | 348.96 |
| 1543190400000 | 353.29 |
| 1543276800000 | 352.4 |
| 1543363200000 | 352.47 |
| 1543449600000 | 353.16 |
| 1543536000000 | 352.52 |
| 1543795200000 | 356.18 |
| 1543881600000 | 353.4 |
| 1543968000000 | 349.41 |
| 1544054400000 | 338.61 |
| 1544140800000 | 340.76 |
| 1544400000000 | 334.14 |
| 1544486400000 | 339.16 |
| 1544572800000 | 344.94 |
| 1544659200000 | 344.33 |
| 1544745600000 | 342.13 |
| 1545004800000 | 338.16 |
| 1545091200000 | 335.44 |
| 1545177600000 | 336.48 |
| 1545264000000 | 331.6 |
| 1545350400000 | 331.63 |
| 1545609600000 | 330.32 |
| 1545868800000 | 324.79 |
| 1545955200000 | 331.38 |
| 1546214400000 | 332.89 |
| 1546387200000 | 332.57 |
| 1546473600000 | 329.39 |
| 1546560000000 | 338.62 |
| 1546819200000 | 338.42 |
| 1546905600000 | 341.35 |
| 1546992000000 | 343.26 |
| 1547078400000 | 344.37 |
| 1547164800000 | 344.71 |
| 1547424000000 | 343.07 |
| 1547510400000 | 344.12 |
| 1547596800000 | 345.98 |
| 1547683200000 | 346.1 |
| 1547769600000 | 352.25 |
| 1548028800000 | 351.6 |
| 1548115200000 | 350.26 |
| 1548201600000 | 350.0299 |
| 1548288000000 | 350.79 |
| 1548374400000 | 352.94 |
| 1548633600000 | 349.52 |
| 1548720000000 | 352.25 |
| 1548806400000 | 353.5 |
| 1548892800000 | 353.81 |
| 1548979200000 | 354.76 |
| 1549238400000 | 355.07 |
| 1549324800000 | 359.86 |
| 1549411200000 | 360.48 |
| 1549497600000 | 355.13 |
| 1549584000000 | 353.04 |
| 1549843200000 | 356.01 |
| 1549929600000 | 357.65 |
| 1550016000000 | 359.83 |
| 1550102400000 | 358.61 |
| 1550188800000 | 363.5 |
| 1550448000000 | 364.41 |
| 1550534400000 | 363.62 |
| 1550620800000 | 366.07 |
| 1550707200000 | 365.07 |
| 1550793600000 | 365.94 |
| 1551052800000 | 366.83 |
| 1551139200000 | 368.29 |
| 1551225600000 | 367.32 |
| 1551312000000 | 367.44 |
| 1551398400000 | 368.9 |
| 1551657600000 | 369.77 |
| 1551744000000 | 370.2799 |
| 1551830400000 | 370.0899 |
| 1551916800000 | 368.37 |
| 1552003200000 | 365.02 |
| 1552262400000 | 367.86 |
| 1552348800000 | 367.74 |
| 1552435200000 | 370.12 |
| 1552521600000 | 372.96 |
| 1552608000000 | 375.47 |
| 1552867200000 | 376.4 |
| 1552953600000 | 378.61 |
| 1553040000000 | 375.23 |
| 1553126400000 | 374.99 |
| 1553212800000 | 370.47 |
| 1553472000000 | 368.64 |
| 1553558400000 | 371.42 |
| 1553644800000 | 371.45 |
| 1553731200000 | 371.01 |
| 1553817600000 | 373.3 |
| 1554076800000 | 377.88 |
| 1554163200000 | 379.2 |
| 1554249600000 | 383.15 |
| 1554336000000 | 382.06 |
| 1554422400000 | 382.39 |
| 1554681600000 | 381.76 |
| 1554768000000 | 379.91 |
| 1554854400000 | 380.92 |
| 1554940800000 | 381.2 |
| 1555027200000 | 381.87 |
| 1555286400000 | 382.51 |
| 1555372800000 | 383.5899 |
| 1555459200000 | 383.96 |
| 1555545600000 | 384.76 |
| 1555977600000 | 385.6 |
| 1556064000000 | 385.22 |
| 1556150400000 | 384.42 |
| 1556236800000 | 385.1 |
| 1556496000000 | 385.43 |
| 1556582400000 | 385.45 |
| 1556668800000 | 385.14 |
| 1556755200000 | 383.07 |
| 1556841600000 | 384.56 |
| 1557100800000 | 381.16 |
| 1557187200000 | 375.91 |
| 1557273600000 | 376.47 |
| 1557360000000 | 370.32 |
| 1557446400000 | 371.61 |
| 1557705600000 | 367.0899 |
| 1557792000000 | 370.82 |
| 1557878400000 | 372.46 |
| 1557964800000 | 377.01 |
| 1558051200000 | 375.71 |
| 1558310400000 | 371.71 |
| 1558396800000 | 373.81 |
| 1558483200000 | 373.41 |
| 1558569600000 | 368.01 |
| 1558656000000 | 370.0299 |
| 1558915200000 | 370.77 |
| 1559001600000 | 370.11 |
| 1559088000000 | 364.86 |
| 1559174400000 | 366.4 |
| 1559260800000 | 363.54 |
| 1559520000000 | 364.68 |
| 1559606400000 | 366.8399 |
| 1559692800000 | 368.25 |
| 1559779200000 | 368.18 |
| 1559865600000 | 371.5299 |
| 1560124800000 | 372.37 |
| 1560211200000 | 374.89 |
| 1560297600000 | 373.76 |
| 1560384000000 | 374.38 |
| 1560470400000 | 372.8399 |
| 1560729600000 | 372.42 |
| 1560816000000 | 378.45 |
| 1560902400000 | 378.45 |
| 1560988800000 | 379.91 |
| 1561075200000 | 378.57 |
| 1561334400000 | 377.56 |
| 1561420800000 | 377.17 |
| 1561507200000 | 376.08 |
| 1561593600000 | 376.17 |
| 1561680000000 | 378.76 |
| 1561939200000 | 381.71 |
| 1562025600000 | 382.98 |
| 1562112000000 | 386.1 |
| 1562198400000 | 386.55 |
| 1562284800000 | 383.7799 |
| 1562544000000 | 383.52 |
| 1562630400000 | 381.51 |
| 1562716800000 | 380.8 |
| 1562803200000 | 380.4 |
| 1562889600000 | 380.65 |
| 1563148800000 | 381.46 |
| 1563235200000 | 382.63 |
| 1563321600000 | 381.14 |
| 1563408000000 | 380.19 |
| 1563494400000 | 380.74 |
| 1563753600000 | 381.32 |
| 1563840000000 | 384.89 |
| 1563926400000 | 385.15 |
| 1564012800000 | 383.1 |
| 1564099200000 | 384.14 |
| 1564358400000 | 384.13 |
| 1564444800000 | 378.56 |
| 1564531200000 | 379.24 |
| 1564617600000 | 380.76 |
| 1564704000000 | 371.6 |
| 1564963200000 | 363.08 |
| 1565049600000 | 361.46 |
| 1565136000000 | 362.17 |
| 1565222400000 | 368.0299 |
| 1565308800000 | 364.91 |
| 1565568000000 | 363.67 |
| 1565654400000 | 365.6 |
| 1565740800000 | 359.47 |
| 1565827200000 | 358.27 |
| 1565913600000 | 362.68 |
| 1566172800000 | 366.93 |
| 1566259200000 | 364.51 |
| 1566345600000 | 368.93 |
| 1566432000000 | 367.6 |
| 1566518400000 | 364.82 |
| 1566777600000 | 364.6 |
| 1566864000000 | 366.88 |
| 1566950400000 | 366.06 |
| 1567036800000 | 369.83 |
| 1567123200000 | 372.49 |
| 1567382400000 | 373.58 |
| 1567468800000 | 372.71 |
| 1567555200000 | 376.04 |
| 1567641600000 | 378.76 |
| 1567728000000 | 379.87 |
| 1567987200000 | 379.02 |
| 1568073600000 | 379.47 |
| 1568160000000 | 382.67 |
| 1568246400000 | 383.2799 |
| 1568332800000 | 384.77 |
| 1568592000000 | 382.72 |
| 1568678400000 | 382.41 |
| 1568764800000 | 382.5299 |
| 1568851200000 | 384.79 |
| 1568937600000 | 385.89 |
| 1569196800000 | 382.7799 |
| 1569283200000 | 382.76 |
| 1569369600000 | 380.41 |
| 1569456000000 | 382.62 |
| 1569542400000 | 384.45 |
| 1569801600000 | 385.7799 |
| 1569888000000 | 380.9 |
| 1569974400000 | 370.79 |
| 1570060800000 | 370.5899 |
| 1570147200000 | 373.25 |
| 1570406400000 | 375.82 |
| 1570492800000 | 371.74 |
| 1570579200000 | 373.13 |
| 1570665600000 | 375.52 |
| 1570752000000 | 384.33 |
| 1571011200000 | 382.51 |
| 1571097600000 | 386.74 |
| 1571184000000 | 386.22 |
| 1571270400000 | 386.01 |
| 1571356800000 | 384.85 |
| 1571616000000 | 387.2799 |
| 1571702400000 | 387.56 |
| 1571788800000 | 387.93 |
| 1571875200000 | 390.14 |
| 1571961600000 | 390.74 |
| 1572220800000 | 391.77 |
| 1572307200000 | 391.2 |
| 1572393600000 | 391.41 |
| 1572480000000 | 389.42 |
| 1572566400000 | 392.12 |
| 1572825600000 | 396.05 |
| 1572912000000 | 396.95 |
| 1572998400000 | 397.75 |
| 1573084800000 | 399.33 |
| 1573171200000 | 398.3 |
| 1573430400000 | 398.32 |
| 1573516800000 | 399.79 |
| 1573603200000 | 398.73 |
| 1573689600000 | 397.4 |
| 1573776000000 | 399.06 |
| 1574035200000 | 398.92 |
| 1574121600000 | 398.42 |
| 1574208000000 | 396.82 |
| 1574294400000 | 395.24 |
| 1574380800000 | 396.98 |
| 1574640000000 | 400.93 |
| 1574726400000 | 401.37 |
| 1574812800000 | 402.64 |
| 1574899200000 | 402.18 |
| 1574985600000 | 400.37 |
| 1575244800000 | 394.3399 |
| 1575331200000 | 391.76 |
| 1575417600000 | 396.44 |
| 1575504000000 | 396.08 |
| 1575590400000 | 400.65 |
| 1575849600000 | 399.7799 |
| 1575936000000 | 398.79 |
| 1576022400000 | 399.6 |
| 1576108800000 | 400.91 |
| 1576195200000 | 405.4 |
| 1576454400000 | 410.9 |
| 1576540800000 | 408.2 |
| 1576627200000 | 407.65 |
| 1576713600000 | 408.37 |
| 1576800000000 | 411.49 |
| 1577059200000 | 411.46 |
| 1577145600000 | 412.12 |
| 1577404800000 | 413.0899 |
| 1577664000000 | 409.68 |
| 1577750400000 | 409.42 |
| 1577923200000 | 413.32 |
| 1578009600000 | 411.91 |
| 1578268800000 | 410.17 |
| 1578355200000 | 411.18 |
| 1578441600000 | 411.71 |
| 1578528000000 | 412.9 |
| 1578614400000 | 412.4 |
| 1578873600000 | 411.76 |
| 1578960000000 | 412.92 |
| 1579046400000 | 412.91 |
| 1579132800000 | 413.81 |
| 1579219200000 | 417.62 |
| 1579478400000 | 417.12 |
| 1579564800000 | 416.41 |
| 1579651200000 | 416.0899 |
| 1579737600000 | 413.1 |
| 1579824000000 | 416.5899 |
| 1580083200000 | 407.22 |
| 1580169600000 | 410.45 |
| 1580256000000 | 412.17 |
| 1580342400000 | 407.97 |
| 1580428800000 | 403.75 |
| 1580688000000 | 404.49 |
| 1580774400000 | 411.16 |
| 1580860800000 | 416.14 |
| 1580947200000 | 417.8 |
| 1581033600000 | 416.58 |
| 1581292800000 | 416.86 |
| 1581379200000 | 420.81 |
| 1581465600000 | 423.56 |
| 1581552000000 | 423.46 |
| 1581638400000 | 422.94 |
| 1581897600000 | 424.34 |
| 1581984000000 | 422.64 |
| 1582070400000 | 426.08 |
| 1582156800000 | 422.57 |
| 1582243200000 | 420.41 |
| 1582502400000 | 404.38 |
| 1582588800000 | 397.32 |
| 1582675200000 | 397.21 |
| 1582761600000 | 382.25 |
| 1582848000000 | 368.9 |
| 1583107200000 | 369.12 |
| 1583193600000 | 374.39 |
| 1583280000000 | 379.08 |
| 1583366400000 | 373.43 |
| 1583452800000 | 359.82 |
| 1583712000000 | 332.88 |
| 1583798400000 | 329.24 |
| 1583884800000 | 326.54 |
| 1583971200000 | 288.98 |
| 1584057600000 | 292.92 |
| 1584316800000 | 278.0899 |
| 1584403200000 | 283.68 |
| 1584489600000 | 272.27 |
| 1584576000000 | 279.91 |
| 1584662400000 | 285.3399 |
| 1584921600000 | 273.23 |
| 1585008000000 | 296.3 |
| 1585094400000 | 305.5 |
| 1585180800000 | 313.25 |
| 1585267200000 | 303.14 |
| 1585526400000 | 306.8399 |
| 1585612800000 | 312.37 |
| 1585699200000 | 303.56 |
| 1585785600000 | 304.94 |
| 1585872000000 | 301.9 |
| 1586131200000 | 313.08 |
| 1586217600000 | 319.29 |
| 1586304000000 | 319.52 |
| 1586390400000 | 324.58 |
| 1586822400000 | 326.58 |
| 1586908800000 | 315.7 |
| 1586995200000 | 317.37 |
| 1587081600000 | 325.77 |
| 1587340800000 | 327.85 |
| 1587427200000 | 316.86 |
| 1587513600000 | 322.5 |
| 1587600000000 | 325.82 |
| 1587686400000 | 322.17 |
| 1587945600000 | 327.79 |
| 1588032000000 | 333.38 |
| 1588118400000 | 339.44 |
| 1588204800000 | 332.57 |
| 1588291200000 | 329.82 |
| 1588550400000 | 321.2 |
| 1588636800000 | 328.1 |
| 1588723200000 | 326.89 |
| 1588809600000 | 330.43 |
| 1588896000000 | 333.49 |
| 1589155200000 | 332.17 |
| 1589241600000 | 332.87 |
| 1589328000000 | 326.43 |
| 1589414400000 | 319.19 |
| 1589500800000 | 320.79 |
| 1589760000000 | 333.74 |
| 1589846400000 | 331.86 |
| 1589932800000 | 335.01 |
| 1590019200000 | 332.62 |
| 1590105600000 | 332.55 |
| 1590364800000 | 337.42 |
| 1590451200000 | 341.25 |
| 1590537600000 | 342.08 |
| 1590624000000 | 347.5299 |
| 1590710400000 | 342.73 |
| 1590969600000 | 346.54 |
| 1591056000000 | 352.02 |
| 1591142400000 | 360.88 |
| 1591228800000 | 358.46 |
| 1591315200000 | 367.33 |
| 1591574400000 | 366.3 |
| 1591660800000 | 361.56 |
| 1591747200000 | 360 |
| 1591833600000 | 345.3 |
| 1591920000000 | 346.27 |
| 1592179200000 | 345.38 |
| 1592265600000 | 355.3 |
| 1592352000000 | 357.82 |
| 1592438400000 | 355.29 |
| 1592524800000 | 357.1 |
| 1592784000000 | 354.41 |
| 1592870400000 | 358.95 |
| 1592956800000 | 349.07 |
| 1593043200000 | 351.4 |
| 1593129600000 | 350 |
| 1593388800000 | 351.56 |
| 1593475200000 | 351.93 |
| 1593561600000 | 352.81 |
| 1593648000000 | 359.57 |
| 1593734400000 | 356.94 |
| 1593993600000 | 362.5 |
| 1594080000000 | 360.41 |
| 1594166400000 | 357.98 |
| 1594252800000 | 355.19 |
| 1594339200000 | 358.24 |
| 1594598400000 | 361.83 |
| 1594684800000 | 358.86 |
| 1594771200000 | 365.1 |
| 1594857600000 | 363.54 |
| 1594944000000 | 364.07 |
| 1595203200000 | 366.74 |
| 1595289600000 | 368.06 |
| 1595376000000 | 364.94 |
| 1595462400000 | 365.11 |
| 1595548800000 | 358.97 |
| 1595808000000 | 357.82 |
| 1595894400000 | 359.2 |
| 1595980800000 | 358.97 |
| 1596067200000 | 351.29 |
| 1596153600000 | 348.39 |
| 1596412800000 | 355.36 |
| 1596499200000 | 355.2799 |
| 1596585600000 | 357.23 |
| 1596672000000 | 354.71 |
| 1596758400000 | 355.69 |
| 1597017600000 | 356.91 |
| 1597104000000 | 362.9 |
| 1597190400000 | 366.75 |
| 1597276800000 | 364.5899 |
| 1597363200000 | 360.2799 |
| 1597622400000 | 361.36 |
| 1597708800000 | 359.36 |
| 1597795200000 | 361.57 |
| 1597881600000 | 357.81 |
| 1597968000000 | 357.27 |
| 1598227200000 | 362.8 |
| 1598313600000 | 361.65 |
| 1598400000000 | 365.04 |
| 1598486400000 | 362.81 |
| 1598572800000 | 361.07 |
| 1598832000000 | 358.97 |
| 1598918400000 | 357.66 |
| 1599004800000 | 363.24 |
| 1599091200000 | 358.2799 |
| 1599177600000 | 354.38 |
| 1599436800000 | 360.26 |
| 1599523200000 | 356.13 |
| 1599609600000 | 361.71 |
| 1599696000000 | 359.6 |
| 1599782400000 | 359.99 |
| 1600041600000 | 360.57 |
| 1600128000000 | 362.92 |
| 1600214400000 | 365.1 |
| 1600300800000 | 363.33 |
| 1600387200000 | 360.98 |
| 1600646400000 | 349.2 |
| 1600732800000 | 349.95 |
| 1600819200000 | 351.82 |
| 1600905600000 | 348.18 |
| 1600992000000 | 348.02 |
| 1601251200000 | 355.69 |
| 1601337600000 | 353.81 |
| 1601424000000 | 353.72 |
| 1601510400000 | 354.37 |
| 1601596800000 | 355.19 |
| 1601856000000 | 358.19 |
| 1601942400000 | 358.64 |
| 1602028800000 | 358.17 |
| 1602115200000 | 360.97 |
| 1602201600000 | 362.97 |
| 1602460800000 | 365.44 |
| 1602547200000 | 363.31 |
| 1602633600000 | 363.1 |
| 1602720000000 | 355.64 |
| 1602806400000 | 359.92 |
| 1603065600000 | 359.31 |
| 1603152000000 | 358.06 |
| 1603238400000 | 353.55 |
| 1603324800000 | 353.01 |
| 1603411200000 | 355.17 |
| 1603670400000 | 348.66 |
| 1603756800000 | 345.31 |
| 1603843200000 | 335.07 |
| 1603929600000 | 334.73 |
| 1604016000000 | 335.58 |
| 1604275200000 | 340.88 |
| 1604361600000 | 348.75 |
| 1604448000000 | 355.7799 |
| 1604534400000 | 359.5299 |
| 1604620800000 | 358.81 |
| 1604880000000 | 373.3399 |
| 1604966400000 | 376.73 |
| 1605052800000 | 380.77 |
| 1605139200000 | 377.55 |
| 1605225600000 | 377.61 |
| 1605484800000 | 382.45 |
| 1605571200000 | 381.5899 |
| 1605657600000 | 383.42 |
| 1605744000000 | 380.47 |
| 1605830400000 | 382.48 |
| 1606089600000 | 382.0899 |
| 1606176000000 | 385.75 |
| 1606262400000 | 385.4 |
| 1606348800000 | 384.89 |
| 1606435200000 | 386.5 |
| 1606694400000 | 382.61 |
| 1606780800000 | 385.29 |
| 1606867200000 | 384.99 |
| 1606953600000 | 385.19 |
| 1607040000000 | 387.58 |
| 1607299200000 | 386.33 |
| 1607385600000 | 387.08 |
| 1607472000000 | 388.3399 |
| 1607558400000 | 386.51 |
| 1607644800000 | 383.48 |
| 1607904000000 | 385.25 |
| 1607990400000 | 386.39 |
| 1608076800000 | 389.64 |
| 1608163200000 | 390.94 |
| 1608249600000 | 389.56 |
| 1608508800000 | 380.5 |
| 1608595200000 | 384.94 |
| 1608681600000 | 389.31 |
| 1608768000000 | 389.9 |
| 1609113600000 | 392.33 |
| 1609200000000 | 395.36 |
| 1609286400000 | 394 |
| 1609372800000 | 392.91 |
| 1609718400000 | 395.35 |
| 1609804800000 | 394.93 |
| 1609891200000 | 400.2799 |
| 1609977600000 | 402.51 |
| 1610064000000 | 405.04 |
| 1610323200000 | 402.24 |
| 1610409600000 | 402.7 |
| 1610496000000 | 402.98 |
| 1610582400000 | 405.92 |
| 1610668800000 | 401.7 |
| 1610928000000 | 402.63 |
| 1611014400000 | 401.96 |
| 1611100800000 | 404.89 |
| 1611187200000 | 404.9 |
| 1611273600000 | 402.42 |
| 1611532800000 | 398.8 |
| 1611619200000 | 401.3399 |
| 1611705600000 | 396.68 |
| 1611792000000 | 397.07 |
| 1611878400000 | 390.0899 |
| 1612137600000 | 394.87 |
| 1612224000000 | 399.98 |
| 1612310400000 | 401.47 |
| 1612396800000 | 403.6 |
| 1612483200000 | 403.92 |
| 1612742400000 | 405.26 |
| 1612828800000 | 404.87 |
| 1612915200000 | 403.91 |
| 1613001600000 | 405.74 |
| 1613088000000 | 408.27 |
| 1613347200000 | 413.74 |
| 1613433600000 | 413.48 |
| 1613520000000 | 410.4 |
| 1613606400000 | 406.9 |
| 1613692800000 | 409.2 |
| 1613952000000 | 407.62 |
| 1614038400000 | 405.82 |
| 1614124800000 | 407.95 |
| 1614211200000 | 406.7 |
| 1614297600000 | 400 |
| 1614556800000 | 407.44 |
| 1614643200000 | 408.17 |
| 1614729600000 | 408.5299 |
| 1614816000000 | 407 |
| 1614902400000 | 403.8 |
| 1615161600000 | 412.02 |
| 1615248000000 | 415.31 |
| 1615334400000 | 416.9 |
| 1615420800000 | 419.0299 |
| 1615507200000 | 417.96 |
| 1615766400000 | 417.94 |
| 1615852800000 | 421.57 |
| 1615939200000 | 419.63 |
| 1616025600000 | 421.23 |
| 1616112000000 | 417.96 |
| 1616371200000 | 418.83 |
| 1616457600000 | 417.75 |
| 1616544000000 | 417.86 |
| 1616630400000 | 417.38 |
| 1616716800000 | 421.35 |
| 1616976000000 | 421.96 |
| 1617062400000 | 424.93 |
| 1617148800000 | 423.93 |
| 1617235200000 | 426.71 |
| 1617667200000 | 429.85 |
| 1617753600000 | 428.97 |
| 1617840000000 | 431.34 |
| 1617926400000 | 431.69 |
| 1618185600000 | 429.76 |
| 1618272000000 | 430.36 |
| 1618358400000 | 431.21 |
| 1618444800000 | 433.16 |
| 1618531200000 | 437 |
| 1618790400000 | 436.67 |
| 1618876800000 | 428.41 |
| 1618963200000 | 431.02 |
| 1619049600000 | 434.06 |
| 1619136000000 | 433.57 |
| 1619395200000 | 435.02 |
| 1619481600000 | 434.57 |
| 1619568000000 | 434.64 |
| 1619654400000 | 433.49 |
| 1619740800000 | 432.06 |
| 1620000000000 | 434.49 |
| 1620086400000 | 428.33 |
| 1620172800000 | 436.01 |
| 1620259200000 | 435.4 |
| 1620345600000 | 439.37 |
| 1620604800000 | 439.94 |
| 1620691200000 | 431.23 |
| 1620777600000 | 432.39 |
| 1620864000000 | 431.71 |
| 1620950400000 | 436.76 |
| 1621209600000 | 436.62 |
| 1621296000000 | 437.58 |
| 1621382400000 | 431.04 |
| 1621468800000 | 436.4 |
| 1621555200000 | 438.84 |
| 1621814400000 | 439.42 |
| 1621900800000 | 439.46 |
| 1621987200000 | 439.54 |
| 1622073600000 | 440.84 |
| 1622160000000 | 443.28 |
| 1622419200000 | 441.25 |
| 1622505600000 | 444.61 |
| 1622592000000 | 445.84 |
| 1622678400000 | 445.29 |
| 1622764800000 | 447.08 |
| 1623024000000 | 447.98 |
| 1623110400000 | 448.35 |
| 1623196800000 | 448.66 |
| 1623283200000 | 448.73 |
| 1623369600000 | 451.62 |
| 1623628800000 | 452.47 |
| 1623715200000 | 452.76 |
| 1623801600000 | 453.63 |
| 1623888000000 | 452.95 |
| 1623974400000 | 445.8 |
| 1624233600000 | 448.81 |
| 1624320000000 | 450.07 |
| 1624406400000 | 446.99 |
| 1624492800000 | 450.63 |
| 1624579200000 | 451.37 |
| 1624838400000 | 448.69 |
| 1624924800000 | 450.14 |
| 1625011200000 | 446.77 |
| 1625097600000 | 449.58 |
| 1625184000000 | 450.91 |
| 1625443200000 | 452.62 |
| 1625529600000 | 450.27 |
| 1625616000000 | 453.63 |
| 1625702400000 | 445.9 |
| 1625788800000 | 451.82 |
| 1626048000000 | 454.88 |
| 1626134400000 | 454.99 |
| 1626220800000 | 454.55 |
| 1626307200000 | 450.22 |
| 1626393600000 | 448.78 |
| 1626652800000 | 438.31 |
| 1626739200000 | 440.59 |
| 1626825600000 | 448.02 |
| 1626912000000 | 450.64 |
| 1626998400000 | 455.42 |
| 1627257600000 | 455.33 |
| 1627344000000 | 452.97 |
| 1627430400000 | 455.92 |
| 1627516800000 | 458.16 |
| 1627603200000 | 456.15 |
| 1627862400000 | 458.83 |
| 1627948800000 | 459.71 |
| 1628035200000 | 462.37 |
| 1628121600000 | 464.19 |
| 1628208000000 | 464.12 |
| 1628467200000 | 464.78 |
| 1628553600000 | 466.5 |
| 1628640000000 | 468.49 |
| 1628726400000 | 468.92 |
| 1628812800000 | 469.78 |
| 1629072000000 | 467.3 |
| 1629158400000 | 467.57 |
| 1629244800000 | 468.39 |
| 1629331200000 | 461.23 |
| 1629417600000 | 462.72 |
| 1629676800000 | 465.86 |
| 1629763200000 | 465.91 |
| 1629849600000 | 466.07 |
| 1629936000000 | 464.68 |
| 1630022400000 | 466.74 |
| 1630281600000 | 467.21 |
| 1630368000000 | 465.52 |
| 1630454400000 | 467.65 |
| 1630540800000 | 469.28 |
| 1630627200000 | 466.76 |
| 1630886400000 | 469.81 |
| 1630972800000 | 467.55 |
| 1631059200000 | 462.48 |
| 1631145600000 | 462.35 |
| 1631232000000 | 461.06 |
| 1631491200000 | 462.35 |
| 1631577600000 | 462.2 |
| 1631664000000 | 458.55 |
| 1631750400000 | 460.48 |
| 1631836800000 | 456.6 |
| 1632096000000 | 448.75 |
| 1632182400000 | 453.13 |
| 1632268800000 | 457.69 |
| 1632355200000 | 462.06 |
| 1632441600000 | 457.96 |
| 1632700800000 | 457.23 |
| 1632787200000 | 447.25 |
| 1632873600000 | 449.6 |
| 1632960000000 | 449.64 |
| 1633046400000 | 447.94 |
| 1633305600000 | 445.74 |
| 1633392000000 | 450.8 |
| 1633478400000 | 445.98 |
| 1633564800000 | 452.98 |
| 1633651200000 | 451.88 |
| 1633910400000 | 452.07 |
| 1633996800000 | 452 |
| 1634083200000 | 455.25 |
| 1634169600000 | 460.69 |
| 1634256000000 | 464.22 |
| 1634515200000 | 462.03 |
| 1634601600000 | 463.63 |
| 1634688000000 | 465 |
| 1634774400000 | 464.69 |
| 1634860800000 | 466.73 |
| 1635120000000 | 467.01 |
| 1635206400000 | 470.37 |
| 1635292800000 | 468.55 |
| 1635379200000 | 469.55 |
| 1635465600000 | 469.7 |
| 1635724800000 | 473.11 |
| 1635811200000 | 473.44 |
| 1635897600000 | 475.14 |
| 1635984000000 | 477.29 |
| 1636070400000 | 477.55 |
| 1636329600000 | 477.8 |
| 1636416000000 | 476.94 |
| 1636502400000 | 477.76 |
| 1636588800000 | 479.16 |
| 1636675200000 | 480.56 |
| 1636934400000 | 482.18 |
| 1637020800000 | 482.95 |
| 1637107200000 | 483.57 |
| 1637193600000 | 481.18 |
| 1637280000000 | 479.54 |
| 1637539200000 | 478.9 |
| 1637625600000 | 472.65 |
| 1637712000000 | 472.99 |
| 1637798400000 | 475.04 |
| 1637884800000 | 457.65 |
| 1638144000000 | 460.96 |
| 1638230400000 | 456.86 |
| 1638316800000 | 464.53 |
| 1638403200000 | 459.28 |
| 1638489600000 | 456.5 |
| 1638748800000 | 462.1 |
| 1638835200000 | 473.37 |
| 1638921600000 | 470.63 |
| 1639008000000 | 470.14 |
| 1639094400000 | 468.66 |
| 1639353600000 | 466.42 |
| 1639440000000 | 462.46 |
| 1639526400000 | 463.56 |
| 1639612800000 | 469.26 |
| 1639699200000 | 466.7 |
| 1639958400000 | 460.31 |
| 1640044800000 | 466.85 |
| 1640131200000 | 471.32 |
| 1640217600000 | 475.97 |
| 1640304000000 | 475.5 |
| 1640563200000 | 478.5 |
| 1640649600000 | 481.44 |
| 1640736000000 | 481.06 |
| 1640822400000 | 481.79 |
| 1640908800000 | 480.95 |
| 1641168000000 | 483.26 |
| 1641254400000 | 487.18 |
| 1641340800000 | 487.51 |
| 1641427200000 | 481.52 |
| 1641513600000 | 479.48 |
| 1641772800000 | 472.14 |
| 1641859200000 | 476.18 |
| 1641945600000 | 479.48 |
| 1642032000000 | 479.39 |
| 1642118400000 | 474.46 |
| 1642377600000 | 477.65 |
| 1642464000000 | 472.85 |
| 1642550400000 | 473.87 |
| 1642636800000 | 476.29 |
| 1642723200000 | 467.24 |
| 1642982400000 | 449.07 |
| 1643068800000 | 452.43 |
| 1643155200000 | 460.23 |
| 1643241600000 | 463.05 |
| 1643328000000 | 458.33 |
| 1643587200000 | 461.85 |
| 1643673600000 | 467.79 |
| 1643760000000 | 470 |
| 1643846400000 | 461.77 |
| 1643932800000 | 455.35 |
| 1644192000000 | 458.31 |
| 1644278400000 | 458.19 |
| 1644364800000 | 466.24 |
| 1644451200000 | 465.25 |
| 1644537600000 | 462.55 |
| 1644796800000 | 453.86 |
| 1644883200000 | 460.56 |
| 1644969600000 | 460.78 |
| 1645056000000 | 457.35 |
| 1645142400000 | 453.52 |
| 1645401600000 | 447.41 |
| 1645488000000 | 447.77 |
| 1645574400000 | 446.41 |
| 1645660800000 | 431.84 |
| 1645747200000 | 446.17 |
| 1646006400000 | 446.14 |
| 1646092800000 | 435.49 |
| 1646179200000 | 439.26 |
| 1646265600000 | 430.34 |
| 1646352000000 | 415.08 |
| 1646611200000 | 410.29 |
| 1646697600000 | 408.61 |
| 1646784000000 | 427.57 |
| 1646870400000 | 420.8 |
| 1646956800000 | 425.08 |
| 1647216000000 | 430.25 |
| 1647302400000 | 428.72 |
| 1647388800000 | 442.03 |
| 1647475200000 | 443.98 |
| 1647561600000 | 448.02 |
| 1647820800000 | 448.26 |
| 1647907200000 | 452.07 |
| 1647993600000 | 447.56 |
| 1648080000000 | 446.35 |
| 1648166400000 | 446.71 |
| 1648425600000 | 447.32 |
| 1648512000000 | 455.19 |
| 1648598400000 | 453.23 |
| 1648684800000 | 448.96 |
| 1648771200000 | 451.48 |
| 1649030400000 | 455.27 |
| 1649116800000 | 455.97 |
| 1649203200000 | 448.82 |
| 1649289600000 | 447.9 |
| 1649376000000 | 453.57 |
| 1649635200000 | 450.89 |
| 1649721600000 | 449.47 |
| 1649808000000 | 449.57 |
| 1649894400000 | 452.61 |
| 1650326400000 | 449.27 |
| 1650412800000 | 452.91 |
| 1650499200000 | 454.44 |
| 1650585600000 | 446.35 |
| 1650844800000 | 438.18 |
| 1650931200000 | 434.12 |
| 1651017600000 | 437.07 |
| 1651104000000 | 439.74 |
| 1651190400000 | 443.02 |
| 1651449600000 | 436.56 |
| 1651536000000 | 438.73 |
| 1651622400000 | 434.09 |
| 1651708800000 | 430.83 |
| 1651795200000 | 422.8 |
| 1652054400000 | 410.3 |
| 1652140800000 | 412.96 |
| 1652227200000 | 420.11 |
| 1652313600000 | 416.99 |
| 1652400000000 | 425.92 |
| 1652659200000 | 426.2 |
| 1652745600000 | 431.41 |
| 1652832000000 | 426.67 |
| 1652918400000 | 421.05 |
| 1653004800000 | 424.07 |
| 1653264000000 | 429.35 |
| 1653350400000 | 424.37 |
| 1653436800000 | 426.98 |
| 1653523200000 | 430.34 |
| 1653609600000 | 436.54 |
| 1653868800000 | 439.27 |
| 1653955200000 | 436.12 |
| 1654041600000 | 431.72 |
| 1654128000000 | 434.21 |
| 1654214400000 | 433.07 |
| 1654473600000 | 436.96 |
| 1654560000000 | 435.75 |
| 1654646400000 | 433.28 |
| 1654732800000 | 427.36 |
| 1654819200000 | 415.89 |
| 1655078400000 | 405.49 |
| 1655164800000 | 400.36 |
| 1655251200000 | 405.97 |
| 1655337600000 | 395.77 |
| 1655424000000 | 396.39 |
| 1655683200000 | 400.23 |
| 1655769600000 | 401.62 |
| 1655856000000 | 398.72 |
| 1655942400000 | 395.3 |
| 1656028800000 | 405.2 |
| 1656288000000 | 407.57 |
| 1656374400000 | 408.6 |
| 1656460800000 | 405.61 |
| 1656547200000 | 399.4 |
| 1656633600000 | 399.32 |
| 1656892800000 | 401.23 |
| 1656979200000 | 392.98 |
| 1657065600000 | 399.43 |
| 1657152000000 | 407.16 |
| 1657238400000 | 409.36 |
| 1657497600000 | 407.16 |
| 1657584000000 | 409.06 |
| 1657670400000 | 404.97 |
| 1657756800000 | 398.77 |
| 1657843200000 | 405.79 |
| 1658102400000 | 409.83 |
| 1658188800000 | 415.46 |
| 1658275200000 | 414.7799 |
| 1658361600000 | 416.68 |
| 1658448000000 | 418.17 |
| 1658707200000 | 418.61 |
| 1658793600000 | 418.26 |
| 1658880000000 | 420.24 |
| 1658966400000 | 424.88 |
| 1659052800000 | 430.51 |
| 1659312000000 | 429.69 |
| 1659398400000 | 428.12 |
| 1659484800000 | 430.55 |
| 1659571200000 | 431.33 |
| 1659657600000 | 428.02 |
| 1659916800000 | 431.09 |
| 1660003200000 | 428.04 |
| 1660089600000 | 432.19 |
| 1660176000000 | 432.63 |
| 1660262400000 | 433.33 |
| 1660521600000 | 434.58 |
| 1660608000000 | 435.27 |
| 1660694400000 | 431.04 |
| 1660780800000 | 432.73 |
| 1660867200000 | 429.09 |
| 1661126400000 | 424.64 |
| 1661212800000 | 423.01 |
| 1661299200000 | 423.66 |
| 1661385600000 | 424.89 |
| 1661472000000 | 417.75 |
| 1661731200000 | 414.3399 |
| 1661817600000 | 411.64 |
| 1661904000000 | 407.24 |
| 1661990400000 | 399.72 |
| 1662076800000 | 407.72 |
| 1662336000000 | 405 |
| 1662422400000 | 405.96 |
| 1662508800000 | 403.71 |
| 1662595200000 | 405.72 |
| 1662681600000 | 411.98 |
| 1662940800000 | 419.13 |
| 1663027200000 | 412.5299 |
| 1663113600000 | 408.96 |
| 1663200000000 | 406.31 |
| 1663286400000 | 399.92 |
| 1663545600000 | 399.47 |
| 1663632000000 | 394.93 |
| 1663718400000 | 398.41 |
| 1663804800000 | 391.11 |
| 1663891200000 | 381.86 |
| 1664150400000 | 380.13 |
| 1664236800000 | 379.5899 |
| 1664323200000 | 380.62 |
| 1664409600000 | 373.99 |
| 1664496000000 | 379.12 |
| 1664755200000 | 382.14 |
| 1664841600000 | 394.02 |
| 1664928000000 | 389.8 |
| 1665014400000 | 387.52 |
| 1665100800000 | 382.81 |
| 1665360000000 | 381.17 |
| 1665446400000 | 379.08 |
| 1665532800000 | 376.9 |
| 1665619200000 | 380.27 |
| 1665705600000 | 382.46 |
| 1665964800000 | 389.57 |
| 1666051200000 | 391.07 |
| 1666137600000 | 388.8 |
| 1666224000000 | 389.86 |
| 1666310400000 | 387.38 |
| 1666569600000 | 392.71 |
| 1666656000000 | 398.62 |
| 1666742400000 | 401.46 |
| 1666828800000 | 401.39 |
| 1666915200000 | 401.75 |
| 1667174400000 | 403.16 |
| 1667260800000 | 405.64 |
| 1667347200000 | 404.45 |
| 1667433600000 | 400.64 |
| 1667520000000 | 407.89 |
| 1667779200000 | 409.57 |
| 1667865600000 | 412.85 |
| 1667952000000 | 411.51 |
| 1668038400000 | 422.89 |
| 1668124800000 | 423.72 |
| 1668384000000 | 424.14 |
| 1668470400000 | 425.48 |
| 1668556800000 | 420.94 |
| 1668643200000 | 419.12 |
| 1668729600000 | 423.88 |
| 1668988800000 | 423.56 |
| 1669075200000 | 426.62 |
| 1669161600000 | 429.27 |
| 1669248000000 | 431.33 |
| 1669334400000 | 431.23 |
| 1669593600000 | 428.2 |
| 1669680000000 | 427.59 |
| 1669766400000 | 430.2 |
| 1669852800000 | 434.18 |
| 1669939200000 | 433.62 |
| 1670198400000 | 431.88 |
| 1670284800000 | 429.12 |
| 1670371200000 | 426.34 |
| 1670457600000 | 425.63 |
| 1670544000000 | 429.31 |
| 1670803200000 | 427.19 |
| 1670889600000 | 432.75 |
| 1670976000000 | 432.62 |
| 1671062400000 | 420.47 |
| 1671148800000 | 415.4 |
| 1671408000000 | 416.42 |
| 1671494400000 | 414.7 |
| 1671580800000 | 421.82 |
| 1671667200000 | 417.77 |
| 1671753600000 | 418.07 |
| 1672099200000 | 418.57 |
| 1672185600000 | 417.99 |
| 1672272000000 | 420.97 |
| 1672358400000 | 415.7799 |
| 1672617600000 | 419.85 |
| 1672704000000 | 424.9 |
| 1672790400000 | 430.63 |
| 1672876800000 | 429.81 |
| 1672963200000 | 434.63 |
| 1673222400000 | 438.6 |
| 1673308800000 | 435.93 |
| 1673395200000 | 437.56 |
| 1673481600000 | 440.42 |
| 1673568000000 | 442.69 |
| 1673827200000 | 444.85 |
| 1673913600000 | 446.57 |
| 1674000000000 | 447.76 |
| 1674086400000 | 440.7 |
| 1674172800000 | 442.49 |
| 1674432000000 | 444.97 |
| 1674518400000 | 443.88 |
| 1674604800000 | 442.38 |
| 1674691200000 | 444.32 |
| 1674777600000 | 445.62 |
| 1675036800000 | 444.61 |
| 1675123200000 | 443.41 |
| 1675209600000 | 443.51 |
| 1675296000000 | 449.87 |
| 1675382400000 | 451.18 |
| 1675641600000 | 447.58 |
| 1675728000000 | 448.44 |
| 1675814400000 | 449.78 |
| 1675900800000 | 452.62 |
| 1675987200000 | 448.16 |
| 1676246400000 | 452.09 |
| 1676332800000 | 452.48 |
| 1676419200000 | 454.33 |
| 1676505600000 | 455.17 |
| 1676592000000 | 454.19 |
| 1676851200000 | 454.59 |
| 1676937600000 | 453.6 |
| 1677024000000 | 451.85 |
| 1677110400000 | 452.34 |
| 1677196800000 | 447.74 |
| 1677456000000 | 452.6 |
| 1677542400000 | 451.38 |
| 1677628800000 | 448.07 |
| 1677715200000 | 450.21 |
| 1677801600000 | 454.39 |
| 1678060800000 | 454.34 |
| 1678147200000 | 450.73 |
| 1678233600000 | 451.09 |
| 1678320000000 | 449.96 |
| 1678406400000 | 443.84 |
| 1678665600000 | 433.11 |
| 1678752000000 | 439.82 |
| 1678838400000 | 426.97 |
| 1678924800000 | 431.92 |
| 1679011200000 | 426.67 |
| 1679270400000 | 430.68 |
| 1679356800000 | 436.37 |
| 1679443200000 | 436.84 |
| 1679529600000 | 436.07 |
| 1679616000000 | 429.95 |
| 1679875200000 | 434.31 |
| 1679961600000 | 433.87 |
| 1680048000000 | 439.41 |
| 1680134400000 | 444.15 |
| 1680220800000 | 447.07 |
| 1680480000000 | 446.88 |
| 1680566400000 | 446.57 |
| 1680652800000 | 445.43 |
| 1680739200000 | 447.71 |
| 1681171200000 | 450.6 |
| 1681257600000 | 451.17 |
| 1681344000000 | 453.06 |
| 1681430400000 | 455.75 |
| 1681689600000 | 455.9 |
| 1681776000000 | 457.52 |
| 1681862400000 | 456.89 |
| 1681948800000 | 456.06 |
| 1682035200000 | 457.45 |
| 1682294400000 | 457.46 |
| 1682380800000 | 455.51 |
| 1682467200000 | 451.93 |
| 1682553600000 | 452.98 |
| 1682640000000 | 455.58 |
| 1682899200000 | 455.81 |
| 1682985600000 | 450.24 |
| 1683072000000 | 451.5 |
| 1683158400000 | 449.47 |
| 1683244800000 | 454.47 |
| 1683504000000 | 456.03 |
| 1683590400000 | 454.46 |
| 1683676800000 | 452.85 |
| 1683763200000 | 452.79 |
| 1683849600000 | 454.5 |
| 1684108800000 | 455.72 |
| 1684195200000 | 453.76 |
| 1684281600000 | 452.96 |
| 1684368000000 | 454.61 |
| 1684454400000 | 457.66 |
| 1684713600000 | 457.65 |
| 1684800000000 | 455.07 |
| 1684886400000 | 446.75 |
| 1684972800000 | 445.26 |
| 1685059200000 | 450.23 |
| 1685318400000 | 449.66 |
| 1685404800000 | 445.71 |
| 1685491200000 | 441.14 |
| 1685577600000 | 444.49 |
| 1685664000000 | 451.38 |
| 1685923200000 | 449.18 |
| 1686009600000 | 450.8 |
| 1686096000000 | 450.02 |
| 1686182400000 | 449.9 |
| 1686268800000 | 449.36 |
| 1686528000000 | 450.14 |
| 1686614400000 | 452.62 |
| 1686700800000 | 454.24 |
| 1686787200000 | 453.51 |
| 1686873600000 | 455.72 |
| 1687132800000 | 450.96 |
| 1687219200000 | 448.16 |
| 1687305600000 | 445.91 |
| 1687392000000 | 443.67 |
| 1687478400000 | 442.04 |
| 1687737600000 | 441.53 |
| 1687824000000 | 441.61 |
| 1687910400000 | 444.77 |
| 1687996800000 | 445.34 |
| 1688083200000 | 450.45 |
| 1688342400000 | 449.62 |
| 1688428800000 | 450.11 |
| 1688515200000 | 446.77 |
| 1688601600000 | 436.44 |
| 1688688000000 | 437.18 |
| 1688947200000 | 437.9 |
| 1689033600000 | 441.14 |
| 1689120000000 | 447.9 |
| 1689206400000 | 450.62 |
| 1689292800000 | 449.91 |
| 1689552000000 | 447.04 |
| 1689638400000 | 449.93 |
| 1689724800000 | 451.29 |
| 1689811200000 | 452.96 |
| 1689897600000 | 454.2 |
| 1690156800000 | 454.56 |
| 1690243200000 | 456.8 |
| 1690329600000 | 454.48 |
| 1690416000000 | 460.38 |
| 1690502400000 | 459.32 |
| 1690761600000 | 459.92 |
| 1690848000000 | 455.95 |
| 1690934400000 | 449.8 |
| 1691020800000 | 447.07 |
| 1691107200000 | 448.5 |
| 1691366400000 | 448.73 |
| 1691452800000 | 447.51 |
| 1691539200000 | 449.47 |
| 1691625600000 | 452.91 |
| 1691712000000 | 448.01 |
| 1691971200000 | 448.67 |
| 1692057600000 | 444.57 |
| 1692144000000 | 444.2 |
| 1692230400000 | 440.2 |
| 1692316800000 | 437.38 |
| 1692576000000 | 437.41 |
| 1692662400000 | 440.42 |
| 1692748800000 | 442.05 |
| 1692835200000 | 440.15 |
| 1692921600000 | 439.96 |
| 1693180800000 | 443.84 |
| 1693267200000 | 448.15 |
| 1693353600000 | 447.52 |
| 1693440000000 | 446.78 |
| 1693526400000 | 446.69 |
| 1693785600000 | 446.57 |
| 1693872000000 | 445.54 |
| 1693958400000 | 442.95 |
| 1694044800000 | 442.15 |
| 1694131200000 | 443.07 |
| 1694390400000 | 444.59 |
| 1694476800000 | 443.72 |
| 1694563200000 | 442.29 |
| 1694649600000 | 448.91 |
| 1694736000000 | 449.77 |
| 1694995200000 | 444.68 |
| 1695081600000 | 444.52 |
| 1695168000000 | 448.64 |
| 1695254400000 | 442.87 |
| 1695340800000 | 441.57 |
| 1695600000000 | 438.74 |
| 1695686400000 | 435.9 |
| 1695772800000 | 435.2 |
| 1695859200000 | 436.7 |
| 1695945600000 | 438.64 |
| 1696204800000 | 434.16 |
| 1696291200000 | 429.18 |
| 1696377600000 | 428.38 |
| 1696464000000 | 429.68 |
| 1696550400000 | 433.09 |
| 1696809600000 | 431.95 |
| 1696896000000 | 440.38 |
| 1696982400000 | 441.04 |
| 1697068800000 | 441.44 |
| 1697155200000 | 436.98 |
| 1697414400000 | 437.97 |
| 1697500800000 | 437.56 |
| 1697587200000 | 432.87 |
| 1697673600000 | 427.77 |
| 1697760000000 | 421.97 |
| 1698019200000 | 421.3 |
| 1698105600000 | 423.18 |
| 1698192000000 | 423.01 |
| 1698278400000 | 421.14 |
| 1698364800000 | 417.88 |
| 1698624000000 | 419.39 |
| 1698710400000 | 422.02 |
| 1698796800000 | 424.73 |
| 1698883200000 | 431.63 |
| 1698969600000 | 432.72 |
| 1699228800000 | 431.86 |
| 1699315200000 | 431.11 |
| 1699401600000 | 432.31 |
| 1699488000000 | 436.14 |
| 1699574400000 | 431.73 |
| 1699833600000 | 434.82 |
| 1699920000000 | 441.2 |
| 1700006400000 | 443.13 |
| 1700092800000 | 439.77 |
| 1700179200000 | 444.21 |
| 1700438400000 | 444.79 |
| 1700524800000 | 444.09 |
| 1700611200000 | 445.53 |
| 1700697600000 | 446.7 |
| 1700784000000 | 448.17 |
| 1701043200000 | 446.7 |
| 1701129600000 | 445.45 |
| 1701216000000 | 447.6 |
| 1701302400000 | 449.77 |
| 1701388800000 | 454.27 |
| 1701648000000 | 453.71 |
| 1701734400000 | 455.61 |
| 1701820800000 | 458.02 |
| 1701907200000 | 456.8 |
| 1701993600000 | 460.17 |
| 1702252800000 | 461.49 |
| 1702339200000 | 460.33 |
| 1702425600000 | 460.07 |
| 1702512000000 | 464.75 |
| 1702598400000 | 465.02 |
| 1702857600000 | 463.82 |
| 1702944000000 | 465.67 |
| 1703030400000 | 466.69 |
| 1703116800000 | 465.72 |
| 1703203200000 | 466.5 |
| 1703635200000 | 467.61 |
| 1703721600000 | 467.12 |
| 1703808000000 | 467.93 |
| STOXX Europe Total Market | STOXX Global Total Market | |
|---|---|---|
| 2017 | 8.0181722418937 | 6.7219769921522 |
| 2018 | -13.402372687824 | -7.2486524530573 |
| 2019 | 23.387878473029 | 26.144420895015 |
| 2020 | -4.0631499645048 | 4.4948749497901 |
| 2021 | 22.599167194609 | 26.655419046193 |
| 2022 | -13.697078312313 | -14.839312284413 |
| 2023 | 12.750669010748 | 16.506979571682 |
| 2024 | 15.268387795406 | 28.021358402129 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0009119717 | BKXP | BKXP INDEX | .BKXP |
| Net Return EUR | CH0009119766 | BKXR | BKXR INDEX | .BKXR |
| Price USD | CH0009119758 | BKXL | BKXL INDEX | .BKXL |
| Net Return USD | CH0009119782 | BKXV | BKXV INDEX | .BKXV |
| Gross Return EUR | CH0147787573 | BKXGR | ||
| Gross Return USD | CH0147790130 | BKXGV |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
| No. of components | Variable |
| Review frequency | Quarterly |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NOVO NORDISK B | Health Care | Denmark | 3.024% |
| ASML HLDG | Technology | Netherlands | 2.885% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 2.532% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 1.794% |
| NOVARTIS | Health Care | Switzerland | 1.762% |
| SHELL | Energy | UK | 1.712% |
| ASTRAZENECA | Health Care | UK | 1.710% |
| ROCHE HLDG P | Health Care | Switzerland | 1.670% |
| SAP | Technology | Germany | 1.473% |
| TOTALENERGIES | Energy | France | 1.300% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
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.