Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Eastern Europe Total Market Mid
Index Description
The STOXX Total Market Size indices provide a representation of large, mid, and small cap companies within a specific region. They are derived from the STOXX Global Total Market indices.
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
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 Eastern Europe Total Market Mid | 183.3 | 85.9 | 0.8 | 0.2 | 11.6 | 0.0 | 13.5 | 0.0 | 17.3 |
| STOXX Eastern Europe Total Market | 687.2 | 303.9 | 0.5 | 0.1 | 11.6 | 0.0 | 3.8 | 0.0 | 7.1 |
Supersector weighting (top 10)
| Banks | 33.4 |
|---|---|
| Consumer Products and Services | 12.3 |
| Energy | 12.3 |
| Insurance | 8.7 |
| Basic Resources | 7.3 |
| Personal Care, Drug and Grocery Stores | 5.1 |
| Construction and Materials | 3.5 |
| Utilities | 3.2 |
| Real Estate | 2.7 |
| Food, Beverage and Tobacco | 2.7 |
Country weighting
| Poland | 66.7 |
|---|---|
| Turkey | 17.3 |
| Greece | 5.6 |
| Cyprus | 2.7 |
| Croatia | 2.2 |
| Slovenia | 1.9 |
| Romania | 1.5 |
| Estonia | 1.2 |
| Czech Republic | 0.6 |
| Hungary | 0.3 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Eastern Europe Total Market Mid | -2.7 | 8.7 | 19.3 | 25.0 | 46.4 | N/A | N/A | 19.7 | 7.8 | 8.0 |
| STOXX Eastern Europe Total Market | -4.6 | 13.5 | 14.9 | -35.3 | -21.6 | N/A | N/A | 15.2 | -13.6 | -4.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Eastern Europe Total Market Mid | N/A | N/A | 17.0 | 21.9 | 22.3 | N/A | N/A | 0.8 | 0.3 | 0.3 |
| STOXX Eastern Europe Total Market | N/A | N/A | 13.7 | 36.9 | 33.0 | N/A | N/A | 0.7 | -0.4 | -0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Eastern Europe Total Market Mid | 0.9 | 0.9 | 0.9 | 0.7 | 0.8 | 10.6 | 8.4 | 9.0 | 25.3 | 21.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Eastern Europe Total Market Mid | 0.9 | 1.1 | 1.1 | 0.4 | 0.5 | 2.2 | -0.8 | 0.4 | 0.5 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of August 30, 2024
SIZE INDICES
STOXX Eastern Europe Total Market Mid
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 Eastern Europe Total Market Mid | 11.1 | 8.0 | 9.3 | 9.3 | 1.3 | 3.9 | 0.6 | 8.1 |
| STOXX Eastern Europe Total Market | 8.7 | 7.7 | 7.6 | 7.6 | 1.3 | 3.6 | 0.7 | 8.0 |
Performance and annual returns
| STOXX Eastern Europe Total Market Mid | |
|---|---|
| 1041292800000 | 100 |
| 1041465600000 | 101.8 |
| 1041552000000 | 102.94 |
| 1041811200000 | 102.34 |
| 1041897600000 | 100.78 |
| 1041984000000 | 99.38 |
| 1042070400000 | 99.29 |
| 1042156800000 | 98.79 |
| 1042416000000 | 99.6 |
| 1042502400000 | 99.22 |
| 1042588800000 | 100.02 |
| 1042675200000 | 99.68 |
| 1042761600000 | 97.7 |
| 1043020800000 | 96.89 |
| 1043107200000 | 95.75 |
| 1043193600000 | 95.26 |
| 1043280000000 | 96.52 |
| 1043366400000 | 96.46 |
| 1043625600000 | 95.35 |
| 1043712000000 | 95.02 |
| 1043798400000 | 94.9 |
| 1043884800000 | 95.14 |
| 1043971200000 | 95.44 |
| 1044230400000 | 95.67 |
| 1044316800000 | 94.35 |
| 1044403200000 | 93.98 |
| 1044489600000 | 93.63 |
| 1044576000000 | 94.57 |
| 1044835200000 | 94.89 |
| 1044921600000 | 95.66 |
| 1045008000000 | 95.51 |
| 1045094400000 | 95.21 |
| 1045180800000 | 95.35 |
| 1045440000000 | 96.45 |
| 1045526400000 | 97.19 |
| 1045612800000 | 96.72 |
| 1045699200000 | 96.92 |
| 1045785600000 | 96.72 |
| 1046044800000 | 95.26 |
| 1046131200000 | 94.1 |
| 1046217600000 | 93.62 |
| 1046304000000 | 94.43 |
| 1046390400000 | 94.38 |
| 1046649600000 | 91.8 |
| 1046736000000 | 91.33 |
| 1046822400000 | 91.59 |
| 1046908800000 | 91.45 |
| 1046995200000 | 91.17 |
| 1047254400000 | 91.37 |
| 1047340800000 | 89.55 |
| 1047427200000 | 88.74 |
| 1047513600000 | 90.13 |
| 1047600000000 | 90 |
| 1047859200000 | 86.99 |
| 1047945600000 | 90.79 |
| 1048032000000 | 89.76 |
| 1048118400000 | 89.67 |
| 1048204800000 | 91.13 |
| 1048464000000 | 88.3 |
| 1048550400000 | 89.51 |
| 1048636800000 | 89.69 |
| 1048723200000 | 89.95 |
| 1048809600000 | 89.56 |
| 1049068800000 | 87.1 |
| 1049155200000 | 88.19 |
| 1049241600000 | 90.04 |
| 1049328000000 | 91.84 |
| 1049414400000 | 93.51 |
| 1049673600000 | 96.04 |
| 1049760000000 | 95.08 |
| 1049846400000 | 96.01 |
| 1049932800000 | 95.19 |
| 1050019200000 | 95.67 |
| 1050278400000 | 97.41 |
| 1050364800000 | 98.17 |
| 1050451200000 | 97.88 |
| 1050537600000 | 98.22 |
| 1050969600000 | 98.69 |
| 1051056000000 | 99.45 |
| 1051142400000 | 98.67 |
| 1051228800000 | 98.98 |
| 1051488000000 | 99.65 |
| 1051574400000 | 99.85 |
| 1051660800000 | 100.94 |
| 1051747200000 | 101.02 |
| 1051833600000 | 101.27 |
| 1052092800000 | 102.29 |
| 1052179200000 | 101.24 |
| 1052265600000 | 100.75 |
| 1052352000000 | 99.97 |
| 1052438400000 | 99.36 |
| 1052697600000 | 99.61 |
| 1052784000000 | 100.22 |
| 1052870400000 | 100.37 |
| 1052956800000 | 100.51 |
| 1053043200000 | 100.45 |
| 1053302400000 | 100.27 |
| 1053388800000 | 101.14 |
| 1053475200000 | 101 |
| 1053561600000 | 100.97 |
| 1053648000000 | 102.17 |
| 1053907200000 | 102.72 |
| 1053993600000 | 102.39 |
| 1054080000000 | 104.5 |
| 1054166400000 | 103.74 |
| 1054252800000 | 104.45 |
| 1054512000000 | 105.83 |
| 1054598400000 | 105.97 |
| 1054684800000 | 106.7 |
| 1054771200000 | 106.18 |
| 1054857600000 | 107.65 |
| 1055116800000 | 106.21 |
| 1055203200000 | 105.45 |
| 1055289600000 | 106 |
| 1055376000000 | 106.54 |
| 1055462400000 | 106.49 |
| 1055721600000 | 108.25 |
| 1055808000000 | 109.39 |
| 1055894400000 | 108.21 |
| 1055980800000 | 105.81 |
| 1056067200000 | 105.49 |
| 1056326400000 | 104.65 |
| 1056412800000 | 104.57 |
| 1056499200000 | 105.63 |
| 1056585600000 | 106.28 |
| 1056672000000 | 106.45 |
| 1056931200000 | 105.7 |
| 1057017600000 | 104.99 |
| 1057104000000 | 106.19 |
| 1057190400000 | 107.02 |
| 1057276800000 | 107.5 |
| 1057536000000 | 110.26 |
| 1057622400000 | 110.27 |
| 1057708800000 | 109.43 |
| 1057795200000 | 110.15 |
| 1057881600000 | 110.51 |
| 1058140800000 | 113.23 |
| 1058227200000 | 115.41 |
| 1058313600000 | 114.58 |
| 1058400000000 | 114.3 |
| 1058486400000 | 115.69 |
| 1058745600000 | 115.96 |
| 1058832000000 | 114.51 |
| 1058918400000 | 112.83 |
| 1059004800000 | 112.48 |
| 1059091200000 | 112.52 |
| 1059350400000 | 113.11 |
| 1059436800000 | 114.22 |
| 1059523200000 | 115.56 |
| 1059609600000 | 116.32 |
| 1059696000000 | 116.57 |
| 1059955200000 | 117.96 |
| 1060041600000 | 119.62 |
| 1060128000000 | 118.54 |
| 1060214400000 | 119.51 |
| 1060300800000 | 120 |
| 1060560000000 | 120.37 |
| 1060646400000 | 121.19 |
| 1060732800000 | 122.11 |
| 1060819200000 | 123 |
| 1060905600000 | 123.82 |
| 1061164800000 | 125.05 |
| 1061251200000 | 125.63 |
| 1061337600000 | 124.85 |
| 1061424000000 | 128.41 |
| 1061510400000 | 130.84 |
| 1061769600000 | 130.2 |
| 1061856000000 | 129.2 |
| 1061942400000 | 128.98 |
| 1062028800000 | 128.72 |
| 1062115200000 | 128.61 |
| 1062374400000 | 130.19 |
| 1062460800000 | 130 |
| 1062547200000 | 129.71 |
| 1062633600000 | 128.23 |
| 1062720000000 | 126.71 |
| 1062979200000 | 125.48 |
| 1063065600000 | 125.11 |
| 1063152000000 | 125.48 |
| 1063238400000 | 126.64 |
| 1063324800000 | 125.8 |
| 1063584000000 | 124.96 |
| 1063670400000 | 126.96 |
| 1063756800000 | 126.44 |
| 1063843200000 | 127.71 |
| 1063929600000 | 128.12 |
| 1064188800000 | 126.81 |
| 1064275200000 | 127.8 |
| 1064361600000 | 127.88 |
| 1064448000000 | 127.38 |
| 1064534400000 | 127.47 |
| 1064793600000 | 124.84 |
| 1064880000000 | 124.43 |
| 1064966400000 | 124.87 |
| 1065052800000 | 127.42 |
| 1065139200000 | 129.88 |
| 1065398400000 | 134.55 |
| 1065484800000 | 133.28 |
| 1065571200000 | 134.61 |
| 1065657600000 | 134.89 |
| 1065744000000 | 135.51 |
| 1066003200000 | 134.74 |
| 1066089600000 | 135.35 |
| 1066176000000 | 136.46 |
| 1066262400000 | 135.45 |
| 1066348800000 | 134.82 |
| 1066608000000 | 135.16 |
| 1066694400000 | 134.13 |
| 1066780800000 | 131.99 |
| 1066867200000 | 130.41 |
| 1066953600000 | 130 |
| 1067212800000 | 127.73 |
| 1067299200000 | 129.39 |
| 1067385600000 | 128.78 |
| 1067472000000 | 130.87 |
| 1067558400000 | 131.72 |
| 1067817600000 | 135.38 |
| 1067904000000 | 135 |
| 1067990400000 | 135.74 |
| 1068076800000 | 134.94 |
| 1068163200000 | 134.97 |
| 1068422400000 | 135.76 |
| 1068508800000 | 133.68 |
| 1068595200000 | 133.76 |
| 1068681600000 | 133.35 |
| 1068768000000 | 133.17 |
| 1069027200000 | 131.14 |
| 1069113600000 | 129.55 |
| 1069200000000 | 128.5 |
| 1069286400000 | 124.38 |
| 1069372800000 | 125.42 |
| 1069632000000 | 126.68 |
| 1069718400000 | 126.79 |
| 1069804800000 | 126.92 |
| 1069891200000 | 126.95 |
| 1069977600000 | 126.09 |
| 1070236800000 | 129.64 |
| 1070323200000 | 129.73 |
| 1070409600000 | 130.89 |
| 1070496000000 | 130.82 |
| 1070582400000 | 130.77 |
| 1070841600000 | 131.78 |
| 1070928000000 | 132.46 |
| 1071014400000 | 131.81 |
| 1071100800000 | 131.48 |
| 1071187200000 | 133.43 |
| 1071446400000 | 134.6 |
| 1071532800000 | 133.77 |
| 1071619200000 | 133.24 |
| 1071705600000 | 134.79 |
| 1071792000000 | 136.26 |
| 1072051200000 | 133.93 |
| 1072137600000 | 136.74 |
| 1072224000000 | 136.69 |
| 1072656000000 | 136.16 |
| 1072742400000 | 137.53 |
| 1072828800000 | 138.34 |
| 1073001600000 | 141.02 |
| 1073260800000 | 142.76 |
| 1073347200000 | 143.25 |
| 1073433600000 | 145.25 |
| 1073520000000 | 144.26 |
| 1073606400000 | 145.3 |
| 1073865600000 | 144.36 |
| 1073952000000 | 146.86 |
| 1074038400000 | 146.09 |
| 1074124800000 | 147.03 |
| 1074211200000 | 146.67 |
| 1074470400000 | 146 |
| 1074556800000 | 146.6 |
| 1074643200000 | 148.83 |
| 1074729600000 | 148.95 |
| 1074816000000 | 150.32 |
| 1075075200000 | 148.89 |
| 1075161600000 | 146.67 |
| 1075248000000 | 146.2 |
| 1075334400000 | 144.6 |
| 1075420800000 | 144.91 |
| 1075680000000 | 144.98 |
| 1075766400000 | 143.53 |
| 1075852800000 | 143.38 |
| 1075939200000 | 142.88 |
| 1076025600000 | 142.21 |
| 1076284800000 | 143.48 |
| 1076371200000 | 143.46 |
| 1076457600000 | 145.33 |
| 1076544000000 | 147.68 |
| 1076630400000 | 148.43 |
| 1076889600000 | 148.69 |
| 1076976000000 | 148.24 |
| 1077062400000 | 148.52 |
| 1077148800000 | 146.68 |
| 1077235200000 | 146.34 |
| 1077494400000 | 145.69 |
| 1077580800000 | 143.87 |
| 1077667200000 | 144.82 |
| 1077753600000 | 146.11 |
| 1077840000000 | 147.43 |
| 1078099200000 | 148.95 |
| 1078185600000 | 150.35 |
| 1078272000000 | 149.7 |
| 1078358400000 | 150.09 |
| 1078444800000 | 150.74 |
| 1078704000000 | 152.7 |
| 1078790400000 | 151.28 |
| 1078876800000 | 152.28 |
| 1078963200000 | 149.37 |
| 1079049600000 | 150.09 |
| 1079308800000 | 149.05 |
| 1079395200000 | 148.02 |
| 1079481600000 | 149.02 |
| 1079568000000 | 148.03 |
| 1079654400000 | 149.76 |
| 1079913600000 | 147.76 |
| 1080000000000 | 149.22 |
| 1080086400000 | 149.51 |
| 1080172800000 | 150.37 |
| 1080259200000 | 153.29 |
| 1080518400000 | 154.21 |
| 1080604800000 | 151.9 |
| 1080691200000 | 151.49 |
| 1080777600000 | 151.91 |
| 1080864000000 | 154.16 |
| 1081123200000 | 155.2 |
| 1081209600000 | 154.53 |
| 1081296000000 | 153.91 |
| 1081382400000 | 153.83 |
| 1081814400000 | 154.7 |
| 1081900800000 | 152.02 |
| 1081987200000 | 151.76 |
| 1082073600000 | 153.12 |
| 1082332800000 | 153.79 |
| 1082419200000 | 153.89 |
| 1082505600000 | 152.89 |
| 1082592000000 | 152.44 |
| 1082678400000 | 152.94 |
| 1082937600000 | 151 |
| 1083024000000 | 149.5 |
| 1083110400000 | 151.01 |
| 1083196800000 | 148.46 |
| 1083283200000 | 148.09 |
| 1083542400000 | 146.85 |
| 1083628800000 | 147.74 |
| 1083715200000 | 146.92 |
| 1083801600000 | 144.37 |
| 1083888000000 | 142.34 |
| 1084147200000 | 139.22 |
| 1084233600000 | 139.62 |
| 1084320000000 | 139.83 |
| 1084406400000 | 138.5 |
| 1084492800000 | 137.63 |
| 1084752000000 | 135.04 |
| 1084838400000 | 136.49 |
| 1084924800000 | 137.37 |
| 1085011200000 | 137.69 |
| 1085097600000 | 137.82 |
| 1085356800000 | 140.1 |
| 1085443200000 | 137.78 |
| 1085529600000 | 140.7 |
| 1085616000000 | 140.18 |
| 1085702400000 | 140.69 |
| 1085961600000 | 139.79 |
| 1086048000000 | 138.97 |
| 1086134400000 | 139.45 |
| 1086220800000 | 140.08 |
| 1086307200000 | 141.93 |
| 1086566400000 | 142.76 |
| 1086652800000 | 142.47 |
| 1086739200000 | 142.28 |
| 1086825600000 | 142.89 |
| 1086912000000 | 142.77 |
| 1087171200000 | 141.04 |
| 1087257600000 | 141.97 |
| 1087344000000 | 142.43 |
| 1087430400000 | 141.18 |
| 1087516800000 | 141.21 |
| 1087776000000 | 141.27 |
| 1087862400000 | 140.91 |
| 1087948800000 | 141.1 |
| 1088035200000 | 141.43 |
| 1088121600000 | 142.31 |
| 1088380800000 | 143.18 |
| 1088467200000 | 144.12 |
| 1088553600000 | 144.95 |
| 1088640000000 | 145.65 |
| 1088726400000 | 144.52 |
| 1088985600000 | 145 |
| 1089072000000 | 143.74 |
| 1089158400000 | 143.42 |
| 1089244800000 | 143.18 |
| 1089331200000 | 143.34 |
| 1089590400000 | 143.33 |
| 1089676800000 | 144.31 |
| 1089763200000 | 144.17 |
| 1089849600000 | 144.37 |
| 1089936000000 | 145.71 |
| 1090195200000 | 145.85 |
| 1090281600000 | 145.1 |
| 1090368000000 | 145.54 |
| 1090454400000 | 144.21 |
| 1090540800000 | 145.07 |
| 1090800000000 | 143.56 |
| 1090886400000 | 144.21 |
| 1090972800000 | 145.11 |
| 1091059200000 | 146.12 |
| 1091145600000 | 147.01 |
| 1091404800000 | 147.08 |
| 1091491200000 | 147.5 |
| 1091577600000 | 146.02 |
| 1091664000000 | 147.12 |
| 1091750400000 | 145.97 |
| 1092009600000 | 145.63 |
| 1092096000000 | 145.41 |
| 1092182400000 | 144.34 |
| 1092268800000 | 143.6 |
| 1092355200000 | 143.54 |
| 1092614400000 | 143.9 |
| 1092700800000 | 146.13 |
| 1092787200000 | 145.08 |
| 1092873600000 | 144.82 |
| 1092960000000 | 145.17 |
| 1093219200000 | 145.55 |
| 1093305600000 | 147.78 |
| 1093392000000 | 148.07 |
| 1093478400000 | 148.1 |
| 1093564800000 | 150.03 |
| 1093824000000 | 149.92 |
| 1093910400000 | 151.44 |
| 1093996800000 | 152.36 |
| 1094083200000 | 153.01 |
| 1094169600000 | 154.25 |
| 1094428800000 | 154.28 |
| 1094515200000 | 155.4 |
| 1094601600000 | 155.28 |
| 1094688000000 | 155.24 |
| 1094774400000 | 154.2 |
| 1095033600000 | 154.77 |
| 1095120000000 | 157.18 |
| 1095206400000 | 158.46 |
| 1095292800000 | 158.24 |
| 1095379200000 | 157.12 |
| 1095638400000 | 156.39 |
| 1095724800000 | 157.94 |
| 1095811200000 | 157.44 |
| 1095897600000 | 158.16 |
| 1095984000000 | 157.63 |
| 1096243200000 | 157.04 |
| 1096329600000 | 159.86 |
| 1096416000000 | 160.22 |
| 1096502400000 | 159.65 |
| 1096588800000 | 163.12 |
| 1096848000000 | 165.96 |
| 1096934400000 | 174.01 |
| 1097020800000 | 175.43 |
| 1097107200000 | 177 |
| 1097193600000 | 176.16 |
| 1097452800000 | 166.6 |
| 1097539200000 | 164.34 |
| 1097625600000 | 164.59 |
| 1097712000000 | 163.34 |
| 1097798400000 | 163.89 |
| 1098057600000 | 163.4 |
| 1098144000000 | 165.39 |
| 1098230400000 | 162.33 |
| 1098316800000 | 162.66 |
| 1098403200000 | 164.21 |
| 1098662400000 | 161.45 |
| 1098748800000 | 162.98 |
| 1098835200000 | 165.07 |
| 1098921600000 | 164.49 |
| 1099008000000 | 166.2 |
| 1099267200000 | 166.06 |
| 1099353600000 | 167.57 |
| 1099440000000 | 167.39 |
| 1099526400000 | 167.39 |
| 1099612800000 | 168.17 |
| 1099872000000 | 166.23 |
| 1099958400000 | 167.77 |
| 1100044800000 | 167.43 |
| 1100131200000 | 167.35 |
| 1100217600000 | 168.11 |
| 1100476800000 | 167.93 |
| 1100563200000 | 168.23 |
| 1100649600000 | 171.07 |
| 1100736000000 | 171.48 |
| 1100822400000 | 169.74 |
| 1101081600000 | 169.8 |
| 1101168000000 | 169.37 |
| 1101254400000 | 168.95 |
| 1101340800000 | 168.16 |
| 1101427200000 | 167.79 |
| 1101686400000 | 167.87 |
| 1101772800000 | 167.41 |
| 1101859200000 | 167.66 |
| 1101945600000 | 169.86 |
| 1102032000000 | 168.78 |
| 1102291200000 | 168.42 |
| 1102377600000 | 169.76 |
| 1102464000000 | 167.44 |
| 1102550400000 | 165.65 |
| 1102636800000 | 165.96 |
| 1102896000000 | 166.48 |
| 1102982400000 | 166.88 |
| 1103068800000 | 167.07 |
| 1103155200000 | 169.51 |
| 1103241600000 | 169.5 |
| 1103500800000 | 169.14 |
| 1103587200000 | 168.45 |
| 1103673600000 | 169.91 |
| 1103760000000 | 171.2 |
| 1103846400000 | 172.11 |
| 1104105600000 | 174.28 |
| 1104192000000 | 173.31 |
| 1104278400000 | 173.07 |
| 1104364800000 | 174.04 |
| 1104451200000 | 174.34 |
| 1104710400000 | 176.2 |
| 1104796800000 | 176.96 |
| 1104883200000 | 175.28 |
| 1104969600000 | 175.59 |
| 1105056000000 | 178.52 |
| 1105315200000 | 178.83 |
| 1105401600000 | 179.41 |
| 1105488000000 | 180.5 |
| 1105574400000 | 181.91 |
| 1105660800000 | 183.75 |
| 1105920000000 | 185.41 |
| 1106006400000 | 185.02 |
| 1106092800000 | 185.89 |
| 1106179200000 | 185.97 |
| 1106265600000 | 186.11 |
| 1106524800000 | 187.19 |
| 1106611200000 | 188.99 |
| 1106697600000 | 189.15 |
| 1106784000000 | 189.72 |
| 1106870400000 | 189.76 |
| 1107129600000 | 190.33 |
| 1107216000000 | 192.45 |
| 1107302400000 | 192.95 |
| 1107388800000 | 195.05 |
| 1107475200000 | 196.94 |
| 1107734400000 | 198.48 |
| 1107820800000 | 199.41 |
| 1107907200000 | 196.85 |
| 1107993600000 | 197.49 |
| 1108080000000 | 200.14 |
| 1108339200000 | 201.05 |
| 1108425600000 | 202.86 |
| 1108512000000 | 201.64 |
| 1108598400000 | 201.7 |
| 1108684800000 | 202.21 |
| 1108944000000 | 202.6 |
| 1109030400000 | 201.29 |
| 1109116800000 | 201.72 |
| 1109203200000 | 203.87 |
| 1109289600000 | 205.99 |
| 1109548800000 | 207.83 |
| 1109635200000 | 207.21 |
| 1109721600000 | 203.8 |
| 1109808000000 | 205.69 |
| 1109894400000 | 206.81 |
| 1110153600000 | 208.06 |
| 1110240000000 | 207.15 |
| 1110326400000 | 207.97 |
| 1110412800000 | 205.42 |
| 1110499200000 | 205.36 |
| 1110758400000 | 202.39 |
| 1110844800000 | 200.59 |
| 1110931200000 | 194.07 |
| 1111017600000 | 191.02 |
| 1111104000000 | 192.82 |
| 1111363200000 | 187.52 |
| 1111449600000 | 189.24 |
| 1111536000000 | 186.93 |
| 1111622400000 | 190.66 |
| 1112054400000 | 188.02 |
| 1112140800000 | 188 |
| 1112227200000 | 190.91 |
| 1112313600000 | 192.07 |
| 1112572800000 | 189.74 |
| 1112659200000 | 191.88 |
| 1112745600000 | 192.9 |
| 1112832000000 | 193.99 |
| 1112918400000 | 194.33 |
| 1113177600000 | 193.47 |
| 1113264000000 | 194.11 |
| 1113350400000 | 195.25 |
| 1113436800000 | 192.72 |
| 1113523200000 | 189.28 |
| 1113782400000 | 184.26 |
| 1113868800000 | 186.6 |
| 1113955200000 | 186.45 |
| 1114041600000 | 186.38 |
| 1114128000000 | 187.98 |
| 1114387200000 | 187.94 |
| 1114473600000 | 187.56 |
| 1114560000000 | 185.19 |
| 1114646400000 | 183.35 |
| 1114732800000 | 183.99 |
| 1114992000000 | 185.48 |
| 1115078400000 | 185.57 |
| 1115164800000 | 186.48 |
| 1115251200000 | 188.7 |
| 1115337600000 | 189.28 |
| 1115596800000 | 187.47 |
| 1115683200000 | 185.69 |
| 1115769600000 | 185.86 |
| 1115856000000 | 187.75 |
| 1115942400000 | 187.54 |
| 1116201600000 | 186.2 |
| 1116288000000 | 187.22 |
| 1116374400000 | 188.29 |
| 1116460800000 | 188.93 |
| 1116547200000 | 189.75 |
| 1116806400000 | 188.17 |
| 1116892800000 | 188.69 |
| 1116979200000 | 189.49 |
| 1117065600000 | 190.94 |
| 1117152000000 | 192.46 |
| 1117411200000 | 194.54 |
| 1117497600000 | 195.74 |
| 1117584000000 | 197.09 |
| 1117670400000 | 199.64 |
| 1117756800000 | 200.1 |
| 1118016000000 | 200.71 |
| 1118102400000 | 200.93 |
| 1118188800000 | 201.71 |
| 1118275200000 | 202 |
| 1118361600000 | 203.73 |
| 1118620800000 | 204.03 |
| 1118707200000 | 203.89 |
| 1118793600000 | 204.86 |
| 1118880000000 | 207.02 |
| 1118966400000 | 205.81 |
| 1119225600000 | 206.97 |
| 1119312000000 | 206.61 |
| 1119398400000 | 206.34 |
| 1119484800000 | 208.06 |
| 1119571200000 | 207.47 |
| 1119830400000 | 205.73 |
| 1119916800000 | 208.27 |
| 1120003200000 | 208.86 |
| 1120089600000 | 208.97 |
| 1120176000000 | 211.68 |
| 1120435200000 | 212.25 |
| 1120521600000 | 211.61 |
| 1120608000000 | 213.01 |
| 1120694400000 | 211.6 |
| 1120780800000 | 214.58 |
| 1121040000000 | 213.68 |
| 1121126400000 | 213.84 |
| 1121212800000 | 215.84 |
| 1121299200000 | 217.01 |
| 1121385600000 | 217.24 |
| 1121644800000 | 217.93 |
| 1121731200000 | 220.4 |
| 1121817600000 | 220.37 |
| 1121904000000 | 220.93 |
| 1121990400000 | 219.92 |
| 1122249600000 | 221.46 |
| 1122336000000 | 220.85 |
| 1122422400000 | 223.1 |
| 1122508800000 | 224.02 |
| 1122595200000 | 224.31 |
| 1122854400000 | 224.95 |
| 1122940800000 | 226.25 |
| 1123027200000 | 225.53 |
| 1123113600000 | 226 |
| 1123200000000 | 225.08 |
| 1123459200000 | 226.28 |
| 1123545600000 | 225.75 |
| 1123632000000 | 226.25 |
| 1123718400000 | 223.32 |
| 1123804800000 | 219.91 |
| 1124064000000 | 220.55 |
| 1124150400000 | 221.85 |
| 1124236800000 | 219.74 |
| 1124323200000 | 221.14 |
| 1124409600000 | 222.46 |
| 1124668800000 | 223.54 |
| 1124755200000 | 223.9 |
| 1124841600000 | 223.24 |
| 1124928000000 | 224.53 |
| 1125014400000 | 225.77 |
| 1125273600000 | 225.75 |
| 1125360000000 | 227.76 |
| 1125446400000 | 229.16 |
| 1125532800000 | 232.29 |
| 1125619200000 | 233.4 |
| 1125878400000 | 234.36 |
| 1125964800000 | 234.74 |
| 1126051200000 | 233.32 |
| 1126137600000 | 233.56 |
| 1126224000000 | 236.58 |
| 1126483200000 | 240.34 |
| 1126569600000 | 240.4 |
| 1126656000000 | 241.35 |
| 1126742400000 | 244.15 |
| 1126828800000 | 243.92 |
| 1127088000000 | 244.38 |
| 1127174400000 | 245.27 |
| 1127260800000 | 244.98 |
| 1127347200000 | 243.7 |
| 1127433600000 | 244.55 |
| 1127692800000 | 246.53 |
| 1127779200000 | 248.12 |
| 1127865600000 | 246.38 |
| 1127952000000 | 247.74 |
| 1128038400000 | 248.7 |
| 1128297600000 | 255.06 |
| 1128384000000 | 256.89 |
| 1128470400000 | 252.63 |
| 1128556800000 | 243.22 |
| 1128643200000 | 244.57 |
| 1128902400000 | 246.65 |
| 1128988800000 | 248.71 |
| 1129075200000 | 245.55 |
| 1129161600000 | 239.67 |
| 1129248000000 | 236.88 |
| 1129507200000 | 240.26 |
| 1129593600000 | 240.6 |
| 1129680000000 | 235.8 |
| 1129766400000 | 238.15 |
| 1129852800000 | 237.76 |
| 1130112000000 | 240.18 |
| 1130198400000 | 238.21 |
| 1130284800000 | 237.17 |
| 1130371200000 | 234.93 |
| 1130457600000 | 236.23 |
| 1130716800000 | 239.62 |
| 1130803200000 | 241.42 |
| 1130889600000 | 243.34 |
| 1130976000000 | 245.45 |
| 1131062400000 | 248.06 |
| 1131321600000 | 250.28 |
| 1131408000000 | 250.3 |
| 1131494400000 | 250 |
| 1131580800000 | 250.89 |
| 1131667200000 | 250.4 |
| 1131926400000 | 251.97 |
| 1132012800000 | 251.62 |
| 1132099200000 | 253.29 |
| 1132185600000 | 256.8 |
| 1132272000000 | 256.31 |
| 1132531200000 | 256.57 |
| 1132617600000 | 254.7 |
| 1132704000000 | 256.1 |
| 1132790400000 | 256.36 |
| 1132876800000 | 257.68 |
| 1133136000000 | 258.96 |
| 1133222400000 | 260.35 |
| 1133308800000 | 261.35 |
| 1133395200000 | 265.88 |
| 1133481600000 | 269.39 |
| 1133740800000 | 269.32 |
| 1133827200000 | 269.46 |
| 1133913600000 | 271.91 |
| 1134000000000 | 270.41 |
| 1134086400000 | 266.83 |
| 1134345600000 | 269.19 |
| 1134432000000 | 268.14 |
| 1134518400000 | 267.76 |
| 1134604800000 | 269.12 |
| 1134691200000 | 269.96 |
| 1134950400000 | 271.31 |
| 1135036800000 | 273.53 |
| 1135123200000 | 274.44 |
| 1135209600000 | 273.45 |
| 1135296000000 | 275.56 |
| 1135641600000 | 277.5 |
| 1135728000000 | 277.39 |
| 1135814400000 | 280.4 |
| 1135900800000 | 280.97 |
| 1136160000000 | 281.39 |
| 1136246400000 | 283.3 |
| 1136332800000 | 286.7 |
| 1136419200000 | 289.48 |
| 1136505600000 | 291.13 |
| 1136764800000 | 293.01 |
| 1136851200000 | 291.13 |
| 1136937600000 | 294.98 |
| 1137024000000 | 295.92 |
| 1137110400000 | 295.72 |
| 1137369600000 | 301.63 |
| 1137456000000 | 302.6 |
| 1137542400000 | 298.44 |
| 1137628800000 | 304.28 |
| 1137715200000 | 308.08 |
| 1137974400000 | 305.48 |
| 1138060800000 | 307.52 |
| 1138147200000 | 313.41 |
| 1138233600000 | 313.71 |
| 1138320000000 | 315.79 |
| 1138579200000 | 316.11 |
| 1138665600000 | 313.64 |
| 1138752000000 | 315.18 |
| 1138838400000 | 314.74 |
| 1138924800000 | 313.74 |
| 1139184000000 | 317.63 |
| 1139270400000 | 318.71 |
| 1139356800000 | 317.03 |
| 1139443200000 | 321.11 |
| 1139529600000 | 321.22 |
| 1139788800000 | 318.94 |
| 1139875200000 | 316.76 |
| 1139961600000 | 317.7 |
| 1140048000000 | 321.57 |
| 1140134400000 | 327.52 |
| 1140393600000 | 330.5 |
| 1140480000000 | 331.35 |
| 1140566400000 | 331.93 |
| 1140652800000 | 334.37 |
| 1140739200000 | 335.53 |
| 1140998400000 | 340.12 |
| 1141084800000 | 336.64 |
| 1141171200000 | 337.05 |
| 1141257600000 | 335.7 |
| 1141344000000 | 334.03 |
| 1141603200000 | 332.62 |
| 1141689600000 | 322.03 |
| 1141776000000 | 312.03 |
| 1141862400000 | 315.98 |
| 1141948800000 | 314.91 |
| 1142208000000 | 318.73 |
| 1142294400000 | 313.46 |
| 1142380800000 | 316.35 |
| 1142467200000 | 319.81 |
| 1142553600000 | 323.61 |
| 1142812800000 | 324.23 |
| 1142899200000 | 324.57 |
| 1142985600000 | 324.15 |
| 1143072000000 | 326.63 |
| 1143158400000 | 325.01 |
| 1143417600000 | 323.67 |
| 1143504000000 | 318.05 |
| 1143590400000 | 320.92 |
| 1143676800000 | 323.15 |
| 1143763200000 | 323.87 |
| 1144022400000 | 328.21 |
| 1144108800000 | 327.54 |
| 1144195200000 | 327.56 |
| 1144281600000 | 330.24 |
| 1144368000000 | 336.65 |
| 1144627200000 | 335.04 |
| 1144713600000 | 334.54 |
| 1144800000000 | 333.78 |
| 1144886400000 | 332.35 |
| 1145318400000 | 334.26 |
| 1145404800000 | 336.5 |
| 1145491200000 | 339.12 |
| 1145577600000 | 342.17 |
| 1145836800000 | 343.57 |
| 1145923200000 | 343.07 |
| 1146009600000 | 343.48 |
| 1146096000000 | 338.76 |
| 1146182400000 | 338.16 |
| 1146441600000 | 338.39 |
| 1146528000000 | 343.23 |
| 1146614400000 | 345.72 |
| 1146700800000 | 349.51 |
| 1146787200000 | 351.26 |
| 1147046400000 | 353.39 |
| 1147132800000 | 352.56 |
| 1147219200000 | 351.12 |
| 1147305600000 | 350.09 |
| 1147392000000 | 340.94 |
| 1147651200000 | 323.82 |
| 1147737600000 | 328.6 |
| 1147824000000 | 323.05 |
| 1147910400000 | 315.01 |
| 1147996800000 | 313.59 |
| 1148256000000 | 293.18 |
| 1148342400000 | 297.11 |
| 1148428800000 | 289.8 |
| 1148515200000 | 293.98 |
| 1148601600000 | 303.39 |
| 1148860800000 | 306.07 |
| 1148947200000 | 298.62 |
| 1149033600000 | 297.97 |
| 1149120000000 | 299.82 |
| 1149206400000 | 301.34 |
| 1149465600000 | 299.6 |
| 1149552000000 | 295.38 |
| 1149638400000 | 291.83 |
| 1149724800000 | 285.97 |
| 1149811200000 | 287.58 |
| 1150070400000 | 282.23 |
| 1150156800000 | 270.5 |
| 1150243200000 | 271.75 |
| 1150329600000 | 278.85 |
| 1150416000000 | 279.77 |
| 1150675200000 | 284.47 |
| 1150761600000 | 284.35 |
| 1150848000000 | 279.69 |
| 1150934400000 | 282.57 |
| 1151020800000 | 281.92 |
| 1151280000000 | 281.97 |
| 1151366400000 | 284.98 |
| 1151452800000 | 288.57 |
| 1151539200000 | 291.92 |
| 1151625600000 | 298.35 |
| 1151884800000 | 301.64 |
| 1151971200000 | 304.41 |
| 1152057600000 | 299.65 |
| 1152144000000 | 304.56 |
| 1152230400000 | 305.93 |
| 1152489600000 | 307.53 |
| 1152576000000 | 306.35 |
| 1152662400000 | 307.31 |
| 1152748800000 | 299.63 |
| 1152835200000 | 297.6 |
| 1153094400000 | 291.81 |
| 1153180800000 | 296.36 |
| 1153267200000 | 299.47 |
| 1153353600000 | 305.14 |
| 1153440000000 | 303.45 |
| 1153699200000 | 305.34 |
| 1153785600000 | 308.3 |
| 1153872000000 | 309.91 |
| 1153958400000 | 315.49 |
| 1154044800000 | 314.77 |
| 1154304000000 | 315.82 |
| 1154390400000 | 314.88 |
| 1154476800000 | 314.89 |
| 1154563200000 | 312.54 |
| 1154649600000 | 315.78 |
| 1154908800000 | 316.36 |
| 1154995200000 | 316.1 |
| 1155081600000 | 319.78 |
| 1155168000000 | 317.6 |
| 1155254400000 | 316.51 |
| 1155513600000 | 316.94 |
| 1155600000000 | 318.3 |
| 1155686400000 | 321.35 |
| 1155772800000 | 320.3 |
| 1155859200000 | 318.5 |
| 1156118400000 | 319.15 |
| 1156204800000 | 320.34 |
| 1156291200000 | 320.11 |
| 1156377600000 | 316.73 |
| 1156464000000 | 316 |
| 1156723200000 | 313.83 |
| 1156809600000 | 316.41 |
| 1156896000000 | 316.88 |
| 1156982400000 | 317.72 |
| 1157068800000 | 318.57 |
| 1157328000000 | 323.71 |
| 1157414400000 | 325.28 |
| 1157500800000 | 322.44 |
| 1157587200000 | 320.04 |
| 1157673600000 | 321.31 |
| 1157932800000 | 318.05 |
| 1158019200000 | 320.62 |
| 1158105600000 | 321.54 |
| 1158192000000 | 319.88 |
| 1158278400000 | 322.81 |
| 1158537600000 | 323.08 |
| 1158624000000 | 323.08 |
| 1158710400000 | 322.16 |
| 1158796800000 | 319.65 |
| 1158883200000 | 313.94 |
| 1159142400000 | 313.93 |
| 1159228800000 | 317.53 |
| 1159315200000 | 317.93 |
| 1159401600000 | 318.32 |
| 1159488000000 | 318 |
| 1159747200000 | 317.85 |
| 1159833600000 | 317.13 |
| 1159920000000 | 319.91 |
| 1160006400000 | 323.88 |
| 1160092800000 | 325.82 |
| 1160352000000 | 326.76 |
| 1160438400000 | 330.55 |
| 1160524800000 | 332 |
| 1160611200000 | 336.07 |
| 1160697600000 | 339.56 |
| 1160956800000 | 339.45 |
| 1161043200000 | 336.17 |
| 1161129600000 | 341.26 |
| 1161216000000 | 343.27 |
| 1161302400000 | 344.25 |
| 1161561600000 | 343.95 |
| 1161648000000 | 344.17 |
| 1161734400000 | 344.41 |
| 1161820800000 | 347.51 |
| 1161907200000 | 345.17 |
| 1162166400000 | 341.75 |
| 1162252800000 | 344.03 |
| 1162339200000 | 345.45 |
| 1162425600000 | 340.75 |
| 1162512000000 | 345.35 |
| 1162771200000 | 350.31 |
| 1162857600000 | 350.84 |
| 1162944000000 | 349.85 |
| 1163030400000 | 352.43 |
| 1163116800000 | 351.22 |
| 1163376000000 | 350.54 |
| 1163462400000 | 351.91 |
| 1163548800000 | 352.29 |
| 1163635200000 | 352.58 |
| 1163721600000 | 350.33 |
| 1163980800000 | 350.46 |
| 1164067200000 | 351.79 |
| 1164153600000 | 350.69 |
| 1164240000000 | 351.03 |
| 1164326400000 | 349.41 |
| 1164585600000 | 349.51 |
| 1164672000000 | 345.56 |
| 1164758400000 | 350.5 |
| 1164844800000 | 350.61 |
| 1164931200000 | 351.11 |
| 1165190400000 | 350.88 |
| 1165276800000 | 353.8 |
| 1165363200000 | 354.38 |
| 1165449600000 | 358.64 |
| 1165536000000 | 356.34 |
| 1165795200000 | 358.52 |
| 1165881600000 | 358.41 |
| 1165968000000 | 358.91 |
| 1166054400000 | 362.61 |
| 1166140800000 | 367.99 |
| 1166400000000 | 367.4 |
| 1166486400000 | 361.77 |
| 1166572800000 | 361.27 |
| 1166659200000 | 361.74 |
| 1166745600000 | 361.96 |
| 1167177600000 | 362.6 |
| 1167264000000 | 365.63 |
| 1167350400000 | 366.53 |
| 1167696000000 | 368.41 |
| 1167782400000 | 371.13 |
| 1167868800000 | 368.69 |
| 1167955200000 | 369.27 |
| 1168214400000 | 369.22 |
| 1168300800000 | 366.82 |
| 1168387200000 | 365.37 |
| 1168473600000 | 373.84 |
| 1168560000000 | 376.66 |
| 1168819200000 | 381.03 |
| 1168905600000 | 381.71 |
| 1168992000000 | 380.92 |
| 1169078400000 | 388.31 |
| 1169164800000 | 389.57 |
| 1169424000000 | 392.17 |
| 1169510400000 | 390.39 |
| 1169596800000 | 391.37 |
| 1169683200000 | 391.85 |
| 1169769600000 | 390.86 |
| 1170028800000 | 388.57 |
| 1170115200000 | 388.52 |
| 1170201600000 | 393.63 |
| 1170288000000 | 397.68 |
| 1170374400000 | 399.18 |
| 1170633600000 | 399.42 |
| 1170720000000 | 398.12 |
| 1170806400000 | 395.95 |
| 1170892800000 | 390.52 |
| 1170979200000 | 393.55 |
| 1171238400000 | 388.4 |
| 1171324800000 | 392.02 |
| 1171411200000 | 396.55 |
| 1171497600000 | 397.28 |
| 1171584000000 | 398.28 |
| 1171843200000 | 400.51 |
| 1171929600000 | 400.05 |
| 1172016000000 | 399.72 |
| 1172102400000 | 403.68 |
| 1172188800000 | 403.43 |
| 1172448000000 | 404.85 |
| 1172534400000 | 389.85 |
| 1172620800000 | 383.17 |
| 1172707200000 | 374.97 |
| 1172793600000 | 375.3 |
| 1173052800000 | 366.8 |
| 1173139200000 | 372.87 |
| 1173225600000 | 375.09 |
| 1173312000000 | 382.24 |
| 1173398400000 | 385.75 |
| 1173657600000 | 386.13 |
| 1173744000000 | 384.24 |
| 1173830400000 | 376.71 |
| 1173916800000 | 383.51 |
| 1174003200000 | 384.05 |
| 1174262400000 | 390.03 |
| 1174348800000 | 388.72 |
| 1174435200000 | 391.51 |
| 1174521600000 | 397.36 |
| 1174608000000 | 399.44 |
| 1174867200000 | 398.86 |
| 1174953600000 | 396.9 |
| 1175040000000 | 393.55 |
| 1175126400000 | 397.28 |
| 1175212800000 | 397.88 |
| 1175472000000 | 396.96 |
| 1175558400000 | 401.42 |
| 1175644800000 | 404.53 |
| 1175731200000 | 407.6 |
| 1176163200000 | 411.37 |
| 1176249600000 | 415.26 |
| 1176336000000 | 410.36 |
| 1176422400000 | 413.72 |
| 1176681600000 | 418.51 |
| 1176768000000 | 418.69 |
| 1176854400000 | 415.77 |
| 1176940800000 | 413.85 |
| 1177027200000 | 420.95 |
| 1177286400000 | 422.99 |
| 1177372800000 | 418.72 |
| 1177459200000 | 421.75 |
| 1177545600000 | 421.39 |
| 1177632000000 | 416.94 |
| 1177891200000 | 413.99 |
| 1177977600000 | 412.57 |
| 1178064000000 | 415.38 |
| 1178150400000 | 416.91 |
| 1178236800000 | 420.72 |
| 1178496000000 | 420.47 |
| 1178582400000 | 417.02 |
| 1178668800000 | 418.89 |
| 1178755200000 | 414.71 |
| 1178841600000 | 415.02 |
| 1179100800000 | 419.63 |
| 1179187200000 | 417.6 |
| 1179273600000 | 418.25 |
| 1179360000000 | 419.3 |
| 1179446400000 | 423.91 |
| 1179705600000 | 428.67 |
| 1179792000000 | 427.3 |
| 1179878400000 | 426.66 |
| 1179964800000 | 424.71 |
| 1180051200000 | 424.5 |
| 1180310400000 | 427.86 |
| 1180396800000 | 427.14 |
| 1180483200000 | 424.41 |
| 1180569600000 | 431.86 |
| 1180656000000 | 434.16 |
| 1180915200000 | 432.73 |
| 1181001600000 | 432.1 |
| 1181088000000 | 428.65 |
| 1181174400000 | 426.18 |
| 1181260800000 | 422.57 |
| 1181520000000 | 426.3 |
| 1181606400000 | 425.18 |
| 1181692800000 | 427.12 |
| 1181779200000 | 432.04 |
| 1181865600000 | 437.75 |
| 1182124800000 | 439.35 |
| 1182211200000 | 439.84 |
| 1182297600000 | 441.58 |
| 1182384000000 | 440.23 |
| 1182470400000 | 440.35 |
| 1182729600000 | 438.23 |
| 1182816000000 | 439.73 |
| 1182902400000 | 437.16 |
| 1182988800000 | 440.91 |
| 1183075200000 | 444.13 |
| 1183334400000 | 445.23 |
| 1183420800000 | 448.2 |
| 1183507200000 | 452.67 |
| 1183593600000 | 453.25 |
| 1183680000000 | 453.93 |
| 1183939200000 | 455.8 |
| 1184025600000 | 450.72 |
| 1184112000000 | 447.74 |
| 1184198400000 | 455.55 |
| 1184284800000 | 457.94 |
| 1184544000000 | 457.02 |
| 1184630400000 | 457.19 |
| 1184716800000 | 457.09 |
| 1184803200000 | 464.51 |
| 1184889600000 | 460.49 |
| 1185148800000 | 468.52 |
| 1185235200000 | 465.01 |
| 1185321600000 | 463.4 |
| 1185408000000 | 452.77 |
| 1185494400000 | 443.34 |
| 1185753600000 | 441.27 |
| 1185840000000 | 448.83 |
| 1185926400000 | 441.5 |
| 1186012800000 | 446.17 |
| 1186099200000 | 443.93 |
| 1186358400000 | 439.83 |
| 1186444800000 | 443.17 |
| 1186531200000 | 448.8 |
| 1186617600000 | 440.73 |
| 1186704000000 | 429.39 |
| 1186963200000 | 434.91 |
| 1187049600000 | 432.32 |
| 1187136000000 | 427.9 |
| 1187222400000 | 407.3 |
| 1187308800000 | 411.69 |
| 1187568000000 | 416.6 |
| 1187654400000 | 411.87 |
| 1187740800000 | 421.41 |
| 1187827200000 | 423.53 |
| 1187913600000 | 423.56 |
| 1188172800000 | 427.18 |
| 1188259200000 | 424.53 |
| 1188345600000 | 424.79 |
| 1188432000000 | 426.09 |
| 1188518400000 | 435.62 |
| 1188777600000 | 435.7 |
| 1188864000000 | 435.14 |
| 1188950400000 | 432.77 |
| 1189036800000 | 434.66 |
| 1189123200000 | 429.33 |
| 1189382400000 | 427.1 |
| 1189468800000 | 431.21 |
| 1189555200000 | 430.98 |
| 1189641600000 | 433.04 |
| 1189728000000 | 433.81 |
| 1189987200000 | 432.38 |
| 1190073600000 | 434.51 |
| 1190160000000 | 447.03 |
| 1190246400000 | 446.02 |
| 1190332800000 | 450.12 |
| 1190592000000 | 448.39 |
| 1190678400000 | 445.71 |
| 1190764800000 | 450.51 |
| 1190851200000 | 452.43 |
| 1190937600000 | 452.59 |
| 1191196800000 | 453.51 |
| 1191283200000 | 456.46 |
| 1191369600000 | 456.32 |
| 1191456000000 | 457.6 |
| 1191542400000 | 463.52 |
| 1191801600000 | 462.99 |
| 1191888000000 | 470.21 |
| 1191974400000 | 467.23 |
| 1192060800000 | 468.7 |
| 1192147200000 | 468.15 |
| 1192406400000 | 464.96 |
| 1192492800000 | 462.33 |
| 1192579200000 | 465.46 |
| 1192665600000 | 459.88 |
| 1192752000000 | 459.06 |
| 1193011200000 | 452.61 |
| 1193097600000 | 458.85 |
| 1193184000000 | 458.42 |
| 1193270400000 | 460.21 |
| 1193356800000 | 461.31 |
| 1193616000000 | 461.96 |
| 1193702400000 | 459.43 |
| 1193788800000 | 461.9 |
| 1193875200000 | 458.43 |
| 1193961600000 | 454.96 |
| 1194220800000 | 452.91 |
| 1194307200000 | 454.65 |
| 1194393600000 | 448.18 |
| 1194480000000 | 444.98 |
| 1194566400000 | 438.39 |
| 1194825600000 | 436.8 |
| 1194912000000 | 438.13 |
| 1194998400000 | 438.33 |
| 1195084800000 | 433.28 |
| 1195171200000 | 433.31 |
| 1195430400000 | 427.59 |
| 1195516800000 | 424.85 |
| 1195603200000 | 413.26 |
| 1195689600000 | 415.18 |
| 1195776000000 | 419.44 |
| 1196035200000 | 418.15 |
| 1196121600000 | 413.82 |
| 1196208000000 | 422.53 |
| 1196294400000 | 424.59 |
| 1196380800000 | 431.78 |
| 1196640000000 | 432.61 |
| 1196726400000 | 430.62 |
| 1196812800000 | 440.61 |
| 1196899200000 | 443.82 |
| 1196985600000 | 447.34 |
| 1197244800000 | 449.03 |
| 1197331200000 | 448.85 |
| 1197417600000 | 450.25 |
| 1197504000000 | 446.08 |
| 1197590400000 | 443.77 |
| 1197849600000 | 436.75 |
| 1197936000000 | 439.58 |
| 1198022400000 | 437.54 |
| 1198108800000 | 439.86 |
| 1198195200000 | 440.03 |
| 1198454400000 | 443.28 |
| 1198713600000 | 442.93 |
| 1198800000000 | 442.64 |
| 1199059200000 | 444.66 |
| 1199232000000 | 443.29 |
| 1199318400000 | 439.67 |
| 1199404800000 | 436.24 |
| 1199664000000 | 432.24 |
| 1199750400000 | 434.08 |
| 1199836800000 | 429.4 |
| 1199923200000 | 424.89 |
| 1200009600000 | 422.62 |
| 1200268800000 | 420.89 |
| 1200355200000 | 414.37 |
| 1200441600000 | 403.69 |
| 1200528000000 | 400.91 |
| 1200614400000 | 400.12 |
| 1200873600000 | 380.2 |
| 1200960000000 | 372.01 |
| 1201046400000 | 364.35 |
| 1201132800000 | 379.95 |
| 1201219200000 | 384.34 |
| 1201478400000 | 375.79 |
| 1201564800000 | 382.58 |
| 1201651200000 | 383.07 |
| 1201737600000 | 377.42 |
| 1201824000000 | 384.09 |
| 1202083200000 | 389.49 |
| 1202169600000 | 383.35 |
| 1202256000000 | 379.41 |
| 1202342400000 | 373.71 |
| 1202428800000 | 372.93 |
| 1202688000000 | 369.78 |
| 1202774400000 | 378.38 |
| 1202860800000 | 382.33 |
| 1202947200000 | 386.22 |
| 1203033600000 | 378.87 |
| 1203292800000 | 383.26 |
| 1203379200000 | 384.05 |
| 1203465600000 | 380.87 |
| 1203552000000 | 382.69 |
| 1203638400000 | 381.64 |
| 1203897600000 | 383.87 |
| 1203984000000 | 385.86 |
| 1204070400000 | 384.75 |
| 1204156800000 | 380.83 |
| 1204243200000 | 374.21 |
| 1204502400000 | 364.39 |
| 1204588800000 | 362.7 |
| 1204675200000 | 366.5 |
| 1204761600000 | 360.59 |
| 1204848000000 | 355.11 |
| 1205107200000 | 354.67 |
| 1205193600000 | 362.69 |
| 1205280000000 | 365.6 |
| 1205366400000 | 357.84 |
| 1205452800000 | 358.04 |
| 1205712000000 | 344.31 |
| 1205798400000 | 352.33 |
| 1205884800000 | 352.29 |
| 1205971200000 | 346.35 |
| 1206403200000 | 348.38 |
| 1206489600000 | 346.95 |
| 1206576000000 | 349.53 |
| 1206662400000 | 348.75 |
| 1206921600000 | 345.26 |
| 1207008000000 | 354.03 |
| 1207094400000 | 357.35 |
| 1207180800000 | 354.4 |
| 1207267200000 | 357.14 |
| 1207526400000 | 360.83 |
| 1207612800000 | 358.13 |
| 1207699200000 | 358.59 |
| 1207785600000 | 356.27 |
| 1207872000000 | 351.2 |
| 1208131200000 | 346.64 |
| 1208217600000 | 346.58 |
| 1208304000000 | 346.5 |
| 1208390400000 | 349.26 |
| 1208476800000 | 357.91 |
| 1208736000000 | 358.32 |
| 1208822400000 | 355.52 |
| 1208908800000 | 354.5 |
| 1208995200000 | 353.59 |
| 1209081600000 | 354.73 |
| 1209340800000 | 357.33 |
| 1209427200000 | 358.25 |
| 1209513600000 | 362.82 |
| 1209600000000 | 362.3 |
| 1209686400000 | 367.79 |
| 1209945600000 | 370.43 |
| 1210032000000 | 370.71 |
| 1210118400000 | 378.12 |
| 1210204800000 | 375.68 |
| 1210291200000 | 374.5 |
| 1210550400000 | 375.7 |
| 1210636800000 | 376.91 |
| 1210723200000 | 380.61 |
| 1210809600000 | 380.9 |
| 1210896000000 | 383.1 |
| 1211155200000 | 384.71 |
| 1211241600000 | 376.91 |
| 1211328000000 | 375.41 |
| 1211414400000 | 373.58 |
| 1211500800000 | 370.36 |
| 1211760000000 | 369.58 |
| 1211846400000 | 369.65 |
| 1211932800000 | 371.94 |
| 1212019200000 | 372.64 |
| 1212105600000 | 377.69 |
| 1212364800000 | 375.84 |
| 1212451200000 | 377.69 |
| 1212537600000 | 373.16 |
| 1212624000000 | 373.48 |
| 1212710400000 | 369.67 |
| 1212969600000 | 365.83 |
| 1213056000000 | 360.47 |
| 1213142400000 | 356.46 |
| 1213228800000 | 356.34 |
| 1213315200000 | 357.19 |
| 1213574400000 | 358.53 |
| 1213660800000 | 361.08 |
| 1213747200000 | 357.15 |
| 1213833600000 | 357.79 |
| 1213920000000 | 355.75 |
| 1214179200000 | 353.18 |
| 1214265600000 | 349.1 |
| 1214352000000 | 352.51 |
| 1214438400000 | 347.05 |
| 1214524800000 | 343.44 |
| 1214784000000 | 342.55 |
| 1214870400000 | 329.16 |
| 1214956800000 | 326.73 |
| 1215043200000 | 327.52 |
| 1215129600000 | 328.88 |
| 1215388800000 | 332.09 |
| 1215475200000 | 329.94 |
| 1215561600000 | 334.41 |
| 1215648000000 | 331.86 |
| 1215734400000 | 325.41 |
| 1215993600000 | 326.9 |
| 1216080000000 | 318.5 |
| 1216166400000 | 320.01 |
| 1216252800000 | 328.99 |
| 1216339200000 | 330.73 |
| 1216598400000 | 336.17 |
| 1216684800000 | 333.66 |
| 1216771200000 | 339.63 |
| 1216857600000 | 338.25 |
| 1216944000000 | 332.29 |
| 1217203200000 | 331.93 |
| 1217289600000 | 331.28 |
| 1217376000000 | 339.35 |
| 1217462400000 | 343.47 |
| 1217548800000 | 344.68 |
| 1217808000000 | 344.37 |
| 1217894400000 | 342.98 |
| 1217980800000 | 340.93 |
| 1218067200000 | 337.99 |
| 1218153600000 | 333.11 |
| 1218412800000 | 335.08 |
| 1218499200000 | 336.27 |
| 1218585600000 | 332.83 |
| 1218672000000 | 335.88 |
| 1218758400000 | 338.07 |
| 1219017600000 | 337.75 |
| 1219104000000 | 328.43 |
| 1219190400000 | 328.63 |
| 1219276800000 | 324.79 |
| 1219363200000 | 328.87 |
| 1219622400000 | 326.47 |
| 1219708800000 | 320.91 |
| 1219795200000 | 317.47 |
| 1219881600000 | 321.04 |
| 1219968000000 | 322.66 |
| 1220227200000 | 322.22 |
| 1220313600000 | 327.25 |
| 1220400000000 | 323.02 |
| 1220486400000 | 317.7 |
| 1220572800000 | 309.49 |
| 1220832000000 | 316.64 |
| 1220918400000 | 311.3 |
| 1221004800000 | 307.36 |
| 1221091200000 | 299.26 |
| 1221177600000 | 300.45 |
| 1221436800000 | 287.3 |
| 1221523200000 | 272.65 |
| 1221609600000 | 269.83 |
| 1221696000000 | 266.84 |
| 1221782400000 | 291.06 |
| 1222041600000 | 291.95 |
| 1222128000000 | 285.35 |
| 1222214400000 | 284.88 |
| 1222300800000 | 285.94 |
| 1222387200000 | 284.52 |
| 1222646400000 | 273.16 |
| 1222732800000 | 276.35 |
| 1222819200000 | 275.2 |
| 1222905600000 | 270.1 |
| 1222992000000 | 267.86 |
| 1223251200000 | 246.27 |
| 1223337600000 | 246.11 |
| 1223424000000 | 235.8 |
| 1223510400000 | 236.2 |
| 1223596800000 | 222.63 |
| 1223856000000 | 228.16 |
| 1223942400000 | 239.55 |
| 1224028800000 | 223.5 |
| 1224115200000 | 210.98 |
| 1224201600000 | 203.8 |
| 1224460800000 | 205.32 |
| 1224547200000 | 205.59 |
| 1224633600000 | 196.57 |
| 1224720000000 | 187.33 |
| 1224806400000 | 175.87 |
| 1225065600000 | 176.83 |
| 1225152000000 | 181.58 |
| 1225238400000 | 191.69 |
| 1225324800000 | 196.47 |
| 1225411200000 | 202.75 |
| 1225670400000 | 205.68 |
| 1225756800000 | 212.88 |
| 1225843200000 | 210.15 |
| 1225929600000 | 199.9 |
| 1226016000000 | 199.84 |
| 1226275200000 | 202.06 |
| 1226361600000 | 193.1399 |
| 1226448000000 | 191.48 |
| 1226534400000 | 185.46 |
| 1226620800000 | 188.76 |
| 1226880000000 | 182.32 |
| 1226966400000 | 179.54 |
| 1227052800000 | 174.94 |
| 1227139200000 | 165.52 |
| 1227225600000 | 167.47 |
| 1227484800000 | 175.69 |
| 1227571200000 | 177.59 |
| 1227657600000 | 176.87 |
| 1227744000000 | 180.81 |
| 1227830400000 | 182.11 |
| 1228089600000 | 176.88 |
| 1228176000000 | 174.96 |
| 1228262400000 | 175.33 |
| 1228348800000 | 177.29 |
| 1228435200000 | 173.59 |
| 1228694400000 | 178.16 |
| 1228780800000 | 177.78 |
| 1228867200000 | 176.36 |
| 1228953600000 | 175.54 |
| 1229040000000 | 171.5 |
| 1229299200000 | 169.94 |
| 1229385600000 | 168.38 |
| 1229472000000 | 166.37 |
| 1229558400000 | 164.58 |
| 1229644800000 | 164.23 |
| 1229904000000 | 163.66 |
| 1229990400000 | 164.19 |
| 1230076800000 | 164.11 |
| 1230508800000 | 162.31 |
| 1230595200000 | 163.86 |
| 1230681600000 | 164.6699 |
| 1230854400000 | 165.43 |
| 1231113600000 | 170.37 |
| 1231200000000 | 175.01 |
| 1231286400000 | 171.36 |
| 1231372800000 | 168.81 |
| 1231459200000 | 169.41 |
| 1231718400000 | 167.04 |
| 1231804800000 | 166.1399 |
| 1231891200000 | 160.34 |
| 1231977600000 | 158.1399 |
| 1232064000000 | 157.47 |
| 1232323200000 | 152.97 |
| 1232409600000 | 150.8899 |
| 1232496000000 | 151.21 |
| 1232582400000 | 148.78 |
| 1232668800000 | 146.79 |
| 1232928000000 | 150.47 |
| 1233014400000 | 149.84 |
| 1233100800000 | 151.93 |
| 1233187200000 | 150.07 |
| 1233273600000 | 149.72 |
| 1233532800000 | 147.19 |
| 1233619200000 | 145.05 |
| 1233705600000 | 146.6399 |
| 1233792000000 | 146.54 |
| 1233878400000 | 150.6 |
| 1234137600000 | 154.12 |
| 1234224000000 | 153.57 |
| 1234310400000 | 151.99 |
| 1234396800000 | 151.34 |
| 1234483200000 | 152.51 |
| 1234742400000 | 148.6399 |
| 1234828800000 | 142.47 |
| 1234915200000 | 142.08 |
| 1235001600000 | 144.88 |
| 1235088000000 | 141.2 |
| 1235347200000 | 141.04 |
| 1235433600000 | 139.34 |
| 1235520000000 | 140 |
| 1235606400000 | 143.05 |
| 1235692800000 | 142.79 |
| 1235952000000 | 141.48 |
| 1236038400000 | 141.62 |
| 1236124800000 | 144.54 |
| 1236211200000 | 142.27 |
| 1236297600000 | 142.75 |
| 1236556800000 | 142.1 |
| 1236643200000 | 145.75 |
| 1236729600000 | 146.02 |
| 1236816000000 | 146.26 |
| 1236902400000 | 147.33 |
| 1237161600000 | 148.97 |
| 1237248000000 | 147.9199 |
| 1237334400000 | 145.88 |
| 1237420800000 | 147.28 |
| 1237507200000 | 149.96 |
| 1237766400000 | 155.15 |
| 1237852800000 | 155.12 |
| 1237939200000 | 157.1699 |
| 1238025600000 | 159.28 |
| 1238112000000 | 155.66 |
| 1238371200000 | 151.66 |
| 1238457600000 | 155.8899 |
| 1238544000000 | 159.25 |
| 1238630400000 | 166.27 |
| 1238716800000 | 166.97 |
| 1238976000000 | 166.95 |
| 1239062400000 | 166.63 |
| 1239148800000 | 172.34 |
| 1239235200000 | 178.57 |
| 1239667200000 | 180.81 |
| 1239753600000 | 182.82 |
| 1239840000000 | 185.04 |
| 1239926400000 | 185.49 |
| 1240185600000 | 181.35 |
| 1240272000000 | 177.63 |
| 1240358400000 | 180.85 |
| 1240444800000 | 181.45 |
| 1240531200000 | 184.43 |
| 1240790400000 | 183.2 |
| 1240876800000 | 182.02 |
| 1240963200000 | 188.73 |
| 1241049600000 | 193.4 |
| 1241136000000 | 193.83 |
| 1241395200000 | 199.91 |
| 1241481600000 | 202.5 |
| 1241568000000 | 205.04 |
| 1241654400000 | 204.25 |
| 1241740800000 | 206.94 |
| 1242000000000 | 206.83 |
| 1242086400000 | 211.92 |
| 1242172800000 | 206 |
| 1242259200000 | 204.66 |
| 1242345600000 | 207.37 |
| 1242604800000 | 210.87 |
| 1242691200000 | 217.07 |
| 1242777600000 | 223.51 |
| 1242864000000 | 216.75 |
| 1242950400000 | 217.37 |
| 1243209600000 | 217.03 |
| 1243296000000 | 214.8 |
| 1243382400000 | 218.6 |
| 1243468800000 | 218.45 |
| 1243555200000 | 221.92 |
| 1243814400000 | 230.21 |
| 1243900800000 | 231.11 |
| 1243987200000 | 227.26 |
| 1244073600000 | 225.42 |
| 1244160000000 | 229.05 |
| 1244419200000 | 228.41 |
| 1244505600000 | 229.47 |
| 1244592000000 | 235.59 |
| 1244678400000 | 236.73 |
| 1244764800000 | 237.18 |
| 1245024000000 | 233.43 |
| 1245110400000 | 230.13 |
| 1245196800000 | 222.19 |
| 1245283200000 | 223 |
| 1245369600000 | 226.59 |
| 1245628800000 | 215.8 |
| 1245715200000 | 214.51 |
| 1245801600000 | 220.54 |
| 1245888000000 | 219.64 |
| 1245974400000 | 220.53 |
| 1246233600000 | 221.44 |
| 1246320000000 | 223.56 |
| 1246406400000 | 226.48 |
| 1246492800000 | 224.35 |
| 1246579200000 | 224.2 |
| 1246838400000 | 221.5 |
| 1246924800000 | 220.96 |
| 1247011200000 | 217.07 |
| 1247097600000 | 216.65 |
| 1247184000000 | 211.19 |
| 1247443200000 | 212 |
| 1247529600000 | 217.26 |
| 1247616000000 | 222.71 |
| 1247702400000 | 224.95 |
| 1247788800000 | 225.59 |
| 1248048000000 | 232.55 |
| 1248134400000 | 235.34 |
| 1248220800000 | 233.34 |
| 1248307200000 | 237.31 |
| 1248393600000 | 241.29 |
| 1248652800000 | 244.44 |
| 1248739200000 | 240.38 |
| 1248825600000 | 240.52 |
| 1248912000000 | 248.77 |
| 1248998400000 | 249.77 |
| 1249257600000 | 255.35 |
| 1249344000000 | 254.73 |
| 1249430400000 | 251.55 |
| 1249516800000 | 251.74 |
| 1249603200000 | 254.32 |
| 1249862400000 | 254.39 |
| 1249948800000 | 247.84 |
| 1250035200000 | 248.55 |
| 1250121600000 | 252.45 |
| 1250208000000 | 251.43 |
| 1250467200000 | 246.53 |
| 1250553600000 | 249.35 |
| 1250640000000 | 250.77 |
| 1250726400000 | 256.94 |
| 1250812800000 | 263.3399 |
| 1251072000000 | 267.12 |
| 1251158400000 | 270.25 |
| 1251244800000 | 267.14 |
| 1251331200000 | 264.58 |
| 1251417600000 | 266.67 |
| 1251676800000 | 262.7 |
| 1251763200000 | 262.47 |
| 1251849600000 | 255.78 |
| 1251936000000 | 254.96 |
| 1252022400000 | 257.5299 |
| 1252281600000 | 263.41 |
| 1252368000000 | 263.66 |
| 1252454400000 | 265.8 |
| 1252540800000 | 264.45 |
| 1252627200000 | 268.74 |
| 1252886400000 | 266.05 |
| 1252972800000 | 270.05 |
| 1253059200000 | 273.25 |
| 1253145600000 | 274.85 |
| 1253232000000 | 276.36 |
| 1253491200000 | 273.68 |
| 1253577600000 | 280.64 |
| 1253664000000 | 282.15 |
| 1253750400000 | 281.5299 |
| 1253836800000 | 282.6 |
| 1254096000000 | 286.22 |
| 1254182400000 | 285.8 |
| 1254268800000 | 282.65 |
| 1254355200000 | 287.41 |
| 1254441600000 | 280.71 |
| 1254700800000 | 282.0299 |
| 1254787200000 | 289.32 |
| 1254873600000 | 288.85 |
| 1254960000000 | 292.92 |
| 1255046400000 | 293.71 |
| 1255305600000 | 302.08 |
| 1255392000000 | 298.2 |
| 1255478400000 | 306.01 |
| 1255564800000 | 305.02 |
| 1255651200000 | 300.93 |
| 1255910400000 | 303.79 |
| 1255996800000 | 307.42 |
| 1256083200000 | 305.89 |
| 1256169600000 | 302.85 |
| 1256256000000 | 305.87 |
| 1256515200000 | 303.89 |
| 1256601600000 | 296.77 |
| 1256688000000 | 289.52 |
| 1256774400000 | 292.52 |
| 1256860800000 | 289.19 |
| 1257120000000 | 288.55 |
| 1257206400000 | 282.92 |
| 1257292800000 | 286.91 |
| 1257379200000 | 290.32 |
| 1257465600000 | 289.14 |
| 1257724800000 | 294.8399 |
| 1257811200000 | 297.08 |
| 1257897600000 | 299.25 |
| 1257984000000 | 297.92 |
| 1258070400000 | 297.45 |
| 1258329600000 | 299.89 |
| 1258416000000 | 297.61 |
| 1258502400000 | 296.47 |
| 1258588800000 | 293.73 |
| 1258675200000 | 290.6 |
| 1258934400000 | 293.92 |
| 1259020800000 | 292.27 |
| 1259107200000 | 287.99 |
| 1259193600000 | 276.06 |
| 1259280000000 | 278.11 |
| 1259539200000 | 280.12 |
| 1259625600000 | 291.19 |
| 1259712000000 | 293.25 |
| 1259798400000 | 294.48 |
| 1259884800000 | 299.63 |
| 1260144000000 | 296.07 |
| 1260230400000 | 287.23 |
| 1260316800000 | 285.76 |
| 1260403200000 | 290.86 |
| 1260489600000 | 292.3399 |
| 1260748800000 | 295.9 |
| 1260835200000 | 295.81 |
| 1260921600000 | 298.39 |
| 1261008000000 | 294.7 |
| 1261094400000 | 296.56 |
| 1261353600000 | 297.57 |
| 1261440000000 | 301.0899 |
| 1261526400000 | 301.33 |
| 1261612800000 | 301.67 |
| 1261958400000 | 301.4 |
| 1262044800000 | 301.43 |
| 1262131200000 | 302.38 |
| 1262217600000 | 303.66 |
| 1262563200000 | 305.17 |
| 1262649600000 | 310.46 |
| 1262736000000 | 311.2 |
| 1262822400000 | 313.3399 |
| 1262908800000 | 314.01 |
| 1263168000000 | 317.83 |
| 1263254400000 | 311.91 |
| 1263340800000 | 313.58 |
| 1263427200000 | 316.3 |
| 1263513600000 | 315.36 |
| 1263772800000 | 314.69 |
| 1263859200000 | 317.08 |
| 1263945600000 | 314.43 |
| 1264032000000 | 310.68 |
| 1264118400000 | 305.06 |
| 1264377600000 | 307.2799 |
| 1264464000000 | 305.77 |
| 1264550400000 | 303.12 |
| 1264636800000 | 306.72 |
| 1264723200000 | 310.87 |
| 1264982400000 | 311.45 |
| 1265068800000 | 312.08 |
| 1265155200000 | 312.75 |
| 1265241600000 | 304.88 |
| 1265328000000 | 296.68 |
| 1265587200000 | 290.24 |
| 1265673600000 | 296.22 |
| 1265760000000 | 299.74 |
| 1265846400000 | 300.2799 |
| 1265932800000 | 297.9 |
| 1266192000000 | 299 |
| 1266278400000 | 299.8 |
| 1266364800000 | 301.56 |
| 1266451200000 | 301.5 |
| 1266537600000 | 302.69 |
| 1266796800000 | 303.24 |
| 1266883200000 | 299.79 |
| 1266969600000 | 298.51 |
| 1267056000000 | 294.0899 |
| 1267142400000 | 301.3399 |
| 1267401600000 | 307.98 |
| 1267488000000 | 312.54 |
| 1267574400000 | 313.1 |
| 1267660800000 | 314.5899 |
| 1267747200000 | 319.8399 |
| 1268006400000 | 320.45 |
| 1268092800000 | 320.68 |
| 1268179200000 | 324.5299 |
| 1268265600000 | 324.31 |
| 1268352000000 | 325.7 |
| 1268611200000 | 325.37 |
| 1268697600000 | 328 |
| 1268784000000 | 330.6 |
| 1268870400000 | 328.44 |
| 1268956800000 | 329.7799 |
| 1269216000000 | 327.46 |
| 1269302400000 | 330.63 |
| 1269388800000 | 333.58 |
| 1269475200000 | 337.17 |
| 1269561600000 | 340.96 |
| 1269820800000 | 341.74 |
| 1269907200000 | 342.3 |
| 1269993600000 | 341.76 |
| 1270080000000 | 347.9 |
| 1270512000000 | 349.66 |
| 1270598400000 | 345.46 |
| 1270684800000 | 341.14 |
| 1270771200000 | 348.02 |
| 1271030400000 | 350.39 |
| 1271116800000 | 348.5299 |
| 1271203200000 | 349.93 |
| 1271289600000 | 352.56 |
| 1271376000000 | 347.63 |
| 1271635200000 | 340.51 |
| 1271721600000 | 344.2 |
| 1271808000000 | 343.9 |
| 1271894400000 | 338.15 |
| 1271980800000 | 340.56 |
| 1272240000000 | 341.65 |
| 1272326400000 | 331.48 |
| 1272412800000 | 328.52 |
| 1272499200000 | 337.92 |
| 1272585600000 | 336.74 |
| 1272844800000 | 336.07 |
| 1272931200000 | 324.39 |
| 1273017600000 | 315.22 |
| 1273104000000 | 312.33 |
| 1273190400000 | 296.68 |
| 1273449600000 | 314.25 |
| 1273536000000 | 314.99 |
| 1273622400000 | 324.94 |
| 1273708800000 | 324.97 |
| 1273795200000 | 315.95 |
| 1274054400000 | 313.85 |
| 1274140800000 | 316.98 |
| 1274227200000 | 307.97 |
| 1274313600000 | 294.19 |
| 1274400000000 | 295.06 |
| 1274659200000 | 299.64 |
| 1274745600000 | 286.66 |
| 1274832000000 | 302.44 |
| 1274918400000 | 307.25 |
| 1275004800000 | 307.3 |
| 1275264000000 | 305.47 |
| 1275350400000 | 301.07 |
| 1275436800000 | 303.57 |
| 1275523200000 | 306.1 |
| 1275609600000 | 298.97 |
| 1275868800000 | 294.33 |
| 1275955200000 | 293.99 |
| 1276041600000 | 298.76 |
| 1276128000000 | 301.54 |
| 1276214400000 | 300.76 |
| 1276473600000 | 302.82 |
| 1276560000000 | 305.67 |
| 1276646400000 | 305.61 |
| 1276732800000 | 305.93 |
| 1276819200000 | 306.88 |
| 1277078400000 | 312.91 |
| 1277164800000 | 311.29 |
| 1277251200000 | 306.0299 |
| 1277337600000 | 302.06 |
| 1277424000000 | 300.08 |
| 1277683200000 | 300.08 |
| 1277769600000 | 294.02 |
| 1277856000000 | 295.27 |
| 1277942400000 | 288.15 |
| 1278028800000 | 290.67 |
| 1278288000000 | 291.5 |
| 1278374400000 | 297.91 |
| 1278460800000 | 297.96 |
| 1278547200000 | 301.12 |
| 1278633600000 | 301.23 |
| 1278892800000 | 302.5 |
| 1278979200000 | 305.8399 |
| 1279065600000 | 306.47 |
| 1279152000000 | 307.0899 |
| 1279238400000 | 304.82 |
| 1279497600000 | 304.14 |
| 1279584000000 | 301.88 |
| 1279670400000 | 307.08 |
| 1279756800000 | 310.3 |
| 1279843200000 | 310.79 |
| 1280102400000 | 313.5899 |
| 1280188800000 | 318.5899 |
| 1280275200000 | 317.22 |
| 1280361600000 | 320.11 |
| 1280448000000 | 318.5899 |
| 1280707200000 | 325.56 |
| 1280793600000 | 325.08 |
| 1280880000000 | 326.83 |
| 1280966400000 | 323.95 |
| 1281052800000 | 321.93 |
| 1281312000000 | 322.8 |
| 1281398400000 | 318.52 |
| 1281484800000 | 315.11 |
| 1281571200000 | 314.97 |
| 1281657600000 | 315.93 |
| 1281916800000 | 315.8 |
| 1282003200000 | 319.81 |
| 1282089600000 | 319.16 |
| 1282176000000 | 317.2 |
| 1282262400000 | 314.5299 |
| 1282521600000 | 314.6 |
| 1282608000000 | 309.06 |
| 1282694400000 | 307.31 |
| 1282780800000 | 310.61 |
| 1282867200000 | 312.0899 |
| 1283126400000 | 312.46 |
| 1283212800000 | 313.13 |
| 1283299200000 | 317.3 |
| 1283385600000 | 318.6 |
| 1283472000000 | 321.96 |
| 1283731200000 | 322.32 |
| 1283817600000 | 321.01 |
| 1283904000000 | 322.65 |
| 1283990400000 | 325.73 |
| 1284076800000 | 325.61 |
| 1284336000000 | 327.49 |
| 1284422400000 | 325.47 |
| 1284508800000 | 324.04 |
| 1284595200000 | 320.98 |
| 1284681600000 | 321.72 |
| 1284940800000 | 321.37 |
| 1285027200000 | 323.23 |
| 1285113600000 | 319.5 |
| 1285200000000 | 319.07 |
| 1285286400000 | 320.79 |
| 1285545600000 | 320.66 |
| 1285632000000 | 317.75 |
| 1285718400000 | 317.82 |
| 1285804800000 | 318.69 |
| 1285891200000 | 317.6 |
| 1286150400000 | 320.35 |
| 1286236800000 | 323.56 |
| 1286323200000 | 326.51 |
| 1286409600000 | 324.61 |
| 1286496000000 | 324.18 |
| 1286755200000 | 327.3399 |
| 1286841600000 | 327.64 |
| 1286928000000 | 330.86 |
| 1287014400000 | 328.0899 |
| 1287100800000 | 328.45 |
| 1287360000000 | 330.11 |
| 1287446400000 | 329.0899 |
| 1287532800000 | 327.74 |
| 1287619200000 | 329.49 |
| 1287705600000 | 330.98 |
| 1287964800000 | 333.86 |
| 1288051200000 | 332.69 |
| 1288137600000 | 329.11 |
| 1288224000000 | 329.25 |
| 1288310400000 | 328.0899 |
| 1288569600000 | 326.48 |
| 1288656000000 | 324.79 |
| 1288742400000 | 325.48 |
| 1288828800000 | 326.05 |
| 1288915200000 | 328.47 |
| 1289174400000 | 329.4 |
| 1289260800000 | 332.0299 |
| 1289347200000 | 330.79 |
| 1289433600000 | 330.8399 |
| 1289520000000 | 329.72 |
| 1289779200000 | 331.21 |
| 1289865600000 | 327.14 |
| 1289952000000 | 326.72 |
| 1290038400000 | 330.37 |
| 1290124800000 | 328.67 |
| 1290384000000 | 326.96 |
| 1290470400000 | 323.06 |
| 1290556800000 | 325.81 |
| 1290643200000 | 327.63 |
| 1290729600000 | 325.74 |
| 1290988800000 | 322.13 |
| 1291075200000 | 325.33 |
| 1291161600000 | 331.1 |
| 1291248000000 | 338.97 |
| 1291334400000 | 337.74 |
| 1291593600000 | 339.4 |
| 1291680000000 | 341.68 |
| 1291766400000 | 341.2799 |
| 1291852800000 | 341.76 |
| 1291939200000 | 340.25 |
| 1292198400000 | 340.46 |
| 1292284800000 | 341.58 |
| 1292371200000 | 343.15 |
| 1292457600000 | 343.55 |
| 1292544000000 | 344.26 |
| 1292803200000 | 340.51 |
| 1292889600000 | 341.71 |
| 1292976000000 | 343.82 |
| 1293062400000 | 344.32 |
| 1293148800000 | 343.86 |
| 1293408000000 | 341.36 |
| 1293494400000 | 340.86 |
| 1293580800000 | 341.51 |
| 1293667200000 | 340.5299 |
| 1293753600000 | 339 |
| 1294012800000 | 340.86 |
| 1294099200000 | 340.92 |
| 1294185600000 | 342.79 |
| 1294272000000 | 345.15 |
| 1294358400000 | 345.32 |
| 1294617600000 | 340.92 |
| 1294704000000 | 347.4 |
| 1294790400000 | 353.99 |
| 1294876800000 | 350.06 |
| 1294963200000 | 349.68 |
| 1295222400000 | 350.75 |
| 1295308800000 | 350.2799 |
| 1295395200000 | 349.91 |
| 1295481600000 | 346.35 |
| 1295568000000 | 348.27 |
| 1295827200000 | 344.95 |
| 1295913600000 | 345.68 |
| 1296000000000 | 347.79 |
| 1296086400000 | 347.18 |
| 1296172800000 | 343.44 |
| 1296432000000 | 342.64 |
| 1296518400000 | 349.89 |
| 1296604800000 | 350.46 |
| 1296691200000 | 351.15 |
| 1296777600000 | 352.61 |
| 1297036800000 | 353.73 |
| 1297123200000 | 351.05 |
| 1297209600000 | 349.73 |
| 1297296000000 | 343.3399 |
| 1297382400000 | 345.04 |
| 1297641600000 | 345.83 |
| 1297728000000 | 344.02 |
| 1297814400000 | 345.47 |
| 1297900800000 | 346.3 |
| 1297987200000 | 349.13 |
| 1298246400000 | 343.6 |
| 1298332800000 | 337.52 |
| 1298419200000 | 335.96 |
| 1298505600000 | 331.17 |
| 1298592000000 | 335.71 |
| 1298851200000 | 337.11 |
| 1298937600000 | 333.63 |
| 1299024000000 | 333.75 |
| 1299110400000 | 335.98 |
| 1299196800000 | 335.36 |
| 1299456000000 | 335.17 |
| 1299542400000 | 333.87 |
| 1299628800000 | 335.14 |
| 1299715200000 | 333.87 |
| 1299801600000 | 333.86 |
| 1300060800000 | 337.56 |
| 1300147200000 | 328.47 |
| 1300233600000 | 327.98 |
| 1300320000000 | 329.74 |
| 1300406400000 | 330.07 |
| 1300665600000 | 333.25 |
| 1300752000000 | 333.24 |
| 1300838400000 | 333.27 |
| 1300924800000 | 336.44 |
| 1301011200000 | 339.7799 |
| 1301270400000 | 340.61 |
| 1301356800000 | 337.42 |
| 1301443200000 | 337.6 |
| 1301529600000 | 336.61 |
| 1301616000000 | 339.42 |
| 1301875200000 | 337.5899 |
| 1301961600000 | 338.12 |
| 1302048000000 | 341.4 |
| 1302134400000 | 343.6 |
| 1302220800000 | 340.2 |
| 1302480000000 | 336.49 |
| 1302566400000 | 333.41 |
| 1302652800000 | 336.69 |
| 1302739200000 | 332.56 |
| 1302825600000 | 332.33 |
| 1303084800000 | 324.13 |
| 1303171200000 | 327.74 |
| 1303257600000 | 326.98 |
| 1303344000000 | 328.31 |
| 1303776000000 | 328.63 |
| 1303862400000 | 325.95 |
| 1303948800000 | 325.1 |
| 1304035200000 | 327.77 |
| 1304294400000 | 327.02 |
| 1304380800000 | 323.46 |
| 1304467200000 | 318.81 |
| 1304553600000 | 318.89 |
| 1304640000000 | 320.83 |
| 1304899200000 | 320.38 |
| 1304985600000 | 321.35 |
| 1305072000000 | 321.71 |
| 1305158400000 | 318.85 |
| 1305244800000 | 317.9 |
| 1305504000000 | 316.23 |
| 1305590400000 | 314.46 |
| 1305676800000 | 313.04 |
| 1305763200000 | 314.8 |
| 1305849600000 | 312.23 |
| 1306108800000 | 307.35 |
| 1306195200000 | 309.58 |
| 1306281600000 | 309.38 |
| 1306368000000 | 310.29 |
| 1306454400000 | 308.66 |
| 1306713600000 | 307.08 |
| 1306800000000 | 312.7 |
| 1306886400000 | 311.58 |
| 1306972800000 | 309.77 |
| 1307059200000 | 311.8399 |
| 1307318400000 | 310.74 |
| 1307404800000 | 311.25 |
| 1307491200000 | 309.21 |
| 1307577600000 | 311.43 |
| 1307664000000 | 311.12 |
| 1307923200000 | 311.19 |
| 1308009600000 | 312.76 |
| 1308096000000 | 311.85 |
| 1308182400000 | 310.23 |
| 1308268800000 | 318.47 |
| 1308528000000 | 313.41 |
| 1308614400000 | 317.71 |
| 1308700800000 | 315.5299 |
| 1308787200000 | 311.54 |
| 1308873600000 | 311.9 |
| 1309132800000 | 309.95 |
| 1309219200000 | 311.75 |
| 1309305600000 | 313.67 |
| 1309392000000 | 315.3399 |
| 1309478400000 | 321.04 |
| 1309737600000 | 321.9 |
| 1309824000000 | 321.05 |
| 1309910400000 | 318.89 |
| 1309996800000 | 322.44 |
| 1310083200000 | 320.66 |
| 1310342400000 | 315.96 |
| 1310428800000 | 314.51 |
| 1310515200000 | 313.69 |
| 1310601600000 | 312.01 |
| 1310688000000 | 311.37 |
| 1310947200000 | 308.3 |
| 1311033600000 | 309.37 |
| 1311120000000 | 310.55 |
| 1311206400000 | 312.41 |
| 1311292800000 | 318.7799 |
| 1311552000000 | 316.99 |
| 1311638400000 | 313.91 |
| 1311724800000 | 313.33 |
| 1311811200000 | 313.98 |
| 1311897600000 | 312.3399 |
| 1312156800000 | 311.8 |
| 1312243200000 | 306.19 |
| 1312329600000 | 296.96 |
| 1312416000000 | 291.47 |
| 1312502400000 | 281.51 |
| 1312761600000 | 261.77 |
| 1312848000000 | 254.97 |
| 1312934400000 | 249.47 |
| 1313020800000 | 249.09 |
| 1313107200000 | 254.87 |
| 1313366400000 | 259.35 |
| 1313452800000 | 262.0899 |
| 1313539200000 | 264.02 |
| 1313625600000 | 253.06 |
| 1313712000000 | 249.77 |
| 1313971200000 | 249.62 |
| 1314057600000 | 247.37 |
| 1314144000000 | 246.12 |
| 1314230400000 | 245.72 |
| 1314316800000 | 244.62 |
| 1314576000000 | 258.33 |
| 1314662400000 | 256.51 |
| 1314748800000 | 257.55 |
| 1314835200000 | 258.3 |
| 1314921600000 | 253.17 |
| 1315180800000 | 245.01 |
| 1315267200000 | 246.07 |
| 1315353600000 | 256.72 |
| 1315440000000 | 254.66 |
| 1315526400000 | 250.65 |
| 1315785600000 | 242.22 |
| 1315872000000 | 242.82 |
| 1315958400000 | 243.51 |
| 1316044800000 | 245.41 |
| 1316131200000 | 248.9 |
| 1316390400000 | 244.16 |
| 1316476800000 | 247.55 |
| 1316563200000 | 246.97 |
| 1316649600000 | 234.92 |
| 1316736000000 | 227.79 |
| 1316995200000 | 225.81 |
| 1317081600000 | 232.12 |
| 1317168000000 | 233.29 |
| 1317254400000 | 234.21 |
| 1317340800000 | 234.2 |
| 1317600000000 | 230.57 |
| 1317686400000 | 220.41 |
| 1317772800000 | 224.38 |
| 1317859200000 | 225.76 |
| 1317945600000 | 227.59 |
| 1318204800000 | 230.01 |
| 1318291200000 | 227.62 |
| 1318377600000 | 234.08 |
| 1318464000000 | 232.93 |
| 1318550400000 | 234.67 |
| 1318809600000 | 231.59 |
| 1318896000000 | 231.58 |
| 1318982400000 | 230.73 |
| 1319068800000 | 228.63 |
| 1319155200000 | 234.97 |
| 1319414400000 | 235.96 |
| 1319500800000 | 237.16 |
| 1319587200000 | 239.24 |
| 1319673600000 | 244.89 |
| 1319760000000 | 245.11 |
| 1320019200000 | 241.77 |
| 1320105600000 | 233.2 |
| 1320192000000 | 233.69 |
| 1320278400000 | 236.54 |
| 1320364800000 | 234.96 |
| 1320624000000 | 235.92 |
| 1320710400000 | 238.63 |
| 1320796800000 | 235.16 |
| 1320883200000 | 233.13 |
| 1320969600000 | 234.16 |
| 1321228800000 | 235.23 |
| 1321315200000 | 233.06 |
| 1321401600000 | 231.42 |
| 1321488000000 | 231.57 |
| 1321574400000 | 228.03 |
| 1321833600000 | 220.71 |
| 1321920000000 | 219.92 |
| 1322006400000 | 216.88 |
| 1322092800000 | 216.1 |
| 1322179200000 | 216.62 |
| 1322438400000 | 220.68 |
| 1322524800000 | 220.16 |
| 1322611200000 | 227.81 |
| 1322697600000 | 226.38 |
| 1322784000000 | 229.17 |
| 1323043200000 | 230.44 |
| 1323129600000 | 226.83 |
| 1323216000000 | 227.15 |
| 1323302400000 | 224.75 |
| 1323388800000 | 222.42 |
| 1323648000000 | 217.5 |
| 1323734400000 | 217.94 |
| 1323820800000 | 215.98 |
| 1323907200000 | 217.17 |
| 1323993600000 | 216.2 |
| 1324252800000 | 214.36 |
| 1324339200000 | 218.52 |
| 1324425600000 | 218.64 |
| 1324512000000 | 217.69 |
| 1324598400000 | 218.71 |
| 1324944000000 | 219.27 |
| 1325030400000 | 218 |
| 1325116800000 | 218.67 |
| 1325203200000 | 218.51 |
| 1325462400000 | 218.16 |
| 1325548800000 | 220.56 |
| 1325635200000 | 219.13 |
| 1325721600000 | 218.17 |
| 1325808000000 | 218.78 |
| 1326067200000 | 218.76 |
| 1326153600000 | 221.38 |
| 1326240000000 | 221.97 |
| 1326326400000 | 224.22 |
| 1326412800000 | 225.11 |
| 1326672000000 | 227.46 |
| 1326758400000 | 230.22 |
| 1326844800000 | 233.27 |
| 1326931200000 | 235.75 |
| 1327017600000 | 237.06 |
| 1327276800000 | 241.47 |
| 1327363200000 | 237.96 |
| 1327449600000 | 240.73 |
| 1327536000000 | 248.15 |
| 1327622400000 | 247.16 |
| 1327881600000 | 246.88 |
| 1327968000000 | 252.77 |
| 1328054400000 | 257.04 |
| 1328140800000 | 257.44 |
| 1328227200000 | 257.7799 |
| 1328486400000 | 261.26 |
| 1328572800000 | 261.07 |
| 1328659200000 | 263.02 |
| 1328745600000 | 260.27 |
| 1328832000000 | 256 |
| 1329091200000 | 260.95 |
| 1329177600000 | 259.32 |
| 1329264000000 | 258.4 |
| 1329350400000 | 257.4 |
| 1329436800000 | 262.15 |
| 1329696000000 | 262.5299 |
| 1329782400000 | 260.15 |
| 1329868800000 | 255.33 |
| 1329955200000 | 253.11 |
| 1330041600000 | 255.58 |
| 1330300800000 | 254.02 |
| 1330387200000 | 254.74 |
| 1330473600000 | 257.85 |
| 1330560000000 | 257.0299 |
| 1330646400000 | 258.29 |
| 1330905600000 | 254.99 |
| 1330992000000 | 250.8 |
| 1331078400000 | 250.55 |
| 1331164800000 | 253.98 |
| 1331251200000 | 254.67 |
| 1331510400000 | 253.12 |
| 1331596800000 | 255.01 |
| 1331683200000 | 258.22 |
| 1331769600000 | 260.04 |
| 1331856000000 | 261.65 |
| 1332115200000 | 261.54 |
| 1332201600000 | 258.44 |
| 1332288000000 | 256.99 |
| 1332374400000 | 253.63 |
| 1332460800000 | 255.9 |
| 1332720000000 | 259.75 |
| 1332806400000 | 258.52 |
| 1332892800000 | 254.92 |
| 1332979200000 | 251.46 |
| 1333065600000 | 253.93 |
| 1333324800000 | 254.11 |
| 1333411200000 | 255.24 |
| 1333497600000 | 252.51 |
| 1333584000000 | 252.98 |
| 1334016000000 | 249.12 |
| 1334102400000 | 249.73 |
| 1334188800000 | 250.71 |
| 1334275200000 | 250.51 |
| 1334534400000 | 249.3 |
| 1334620800000 | 250.74 |
| 1334707200000 | 250.75 |
| 1334793600000 | 249.67 |
| 1334880000000 | 248.98 |
| 1335139200000 | 245.28 |
| 1335225600000 | 245.93 |
| 1335312000000 | 248.71 |
| 1335398400000 | 248.23 |
| 1335484800000 | 248.69 |
| 1335744000000 | 249.53 |
| 1335830400000 | 250.16 |
| 1335916800000 | 247.43 |
| 1336003200000 | 246.15 |
| 1336089600000 | 243.37 |
| 1336348800000 | 241.16 |
| 1336435200000 | 237.71 |
| 1336521600000 | 234.86 |
| 1336608000000 | 238.36 |
| 1336694400000 | 235.53 |
| 1336953600000 | 228.83 |
| 1337040000000 | 226.63 |
| 1337126400000 | 225.31 |
| 1337212800000 | 219.6 |
| 1337299200000 | 219.32 |
| 1337558400000 | 220.21 |
| 1337644800000 | 221.61 |
| 1337731200000 | 215.09 |
| 1337817600000 | 214.85 |
| 1337904000000 | 214.98 |
| 1338163200000 | 217.16 |
| 1338249600000 | 219.97 |
| 1338336000000 | 215.01 |
| 1338422400000 | 215.16 |
| 1338508800000 | 211.14 |
| 1338768000000 | 211.55 |
| 1338854400000 | 210.45 |
| 1338940800000 | 214.02 |
| 1339027200000 | 216.97 |
| 1339113600000 | 218.04 |
| 1339372800000 | 218.25 |
| 1339459200000 | 218.98 |
| 1339545600000 | 220.77 |
| 1339632000000 | 222.81 |
| 1339718400000 | 225.98 |
| 1339977600000 | 227.74 |
| 1340064000000 | 231.66 |
| 1340150400000 | 230.37 |
| 1340236800000 | 229.92 |
| 1340323200000 | 228.62 |
| 1340582400000 | 225.13 |
| 1340668800000 | 227.53 |
| 1340755200000 | 229.29 |
| 1340841600000 | 227.13 |
| 1340928000000 | 234.26 |
| 1341187200000 | 235.28 |
| 1341273600000 | 238.9 |
| 1341360000000 | 240.05 |
| 1341446400000 | 239.23 |
| 1341532800000 | 238.05 |
| 1341792000000 | 237.18 |
| 1341878400000 | 238.92 |
| 1341964800000 | 238.86 |
| 1342051200000 | 236.1 |
| 1342137600000 | 239.39 |
| 1342396800000 | 240.11 |
| 1342483200000 | 240.64 |
| 1342569600000 | 241.79 |
| 1342656000000 | 243.41 |
| 1342742400000 | 242.36 |
| 1343001600000 | 234.31 |
| 1343088000000 | 234.36 |
| 1343174400000 | 234.22 |
| 1343260800000 | 236.94 |
| 1343347200000 | 239.74 |
| 1343606400000 | 243.43 |
| 1343692800000 | 242.77 |
| 1343779200000 | 243.6 |
| 1343865600000 | 242.19 |
| 1343952000000 | 246.04 |
| 1344211200000 | 248.67 |
| 1344297600000 | 248.14 |
| 1344384000000 | 249.82 |
| 1344470400000 | 251.78 |
| 1344556800000 | 250.99 |
| 1344816000000 | 249.8 |
| 1344902400000 | 249.62 |
| 1344988800000 | 250.07 |
| 1345075200000 | 250.23 |
| 1345161600000 | 250.64 |
| 1345420800000 | 249 |
| 1345507200000 | 250.57 |
| 1345593600000 | 248.08 |
| 1345680000000 | 246.96 |
| 1345766400000 | 246.99 |
| 1346025600000 | 247.99 |
| 1346112000000 | 245.53 |
| 1346198400000 | 243.37 |
| 1346284800000 | 240.45 |
| 1346371200000 | 243.6 |
| 1346630400000 | 244.19 |
| 1346716800000 | 244.06 |
| 1346803200000 | 244.53 |
| 1346889600000 | 248.28 |
| 1346976000000 | 251.15 |
| 1347235200000 | 253.61 |
| 1347321600000 | 254.24 |
| 1347408000000 | 256.04 |
| 1347494400000 | 253.42 |
| 1347580800000 | 260.51 |
| 1347840000000 | 259.7 |
| 1347926400000 | 259.37 |
| 1348012800000 | 256.32 |
| 1348099200000 | 255.32 |
| 1348185600000 | 255.76 |
| 1348444800000 | 254.57 |
| 1348531200000 | 255.63 |
| 1348617600000 | 252.85 |
| 1348704000000 | 254.39 |
| 1348790400000 | 253.81 |
| 1349049600000 | 256.5299 |
| 1349136000000 | 257.14 |
| 1349222400000 | 255.87 |
| 1349308800000 | 255.17 |
| 1349395200000 | 257.6 |
| 1349654400000 | 255.62 |
| 1349740800000 | 256.8 |
| 1349827200000 | 256.08 |
| 1349913600000 | 256.46 |
| 1350000000000 | 256.94 |
| 1350259200000 | 257.4 |
| 1350345600000 | 260.21 |
| 1350432000000 | 260.06 |
| 1350518400000 | 259.33 |
| 1350604800000 | 258.67 |
| 1350864000000 | 258.06 |
| 1350950400000 | 255.43 |
| 1351036800000 | 254.74 |
| 1351123200000 | 255.85 |
| 1351209600000 | 255.43 |
| 1351468800000 | 254.97 |
| 1351555200000 | 256.47 |
| 1351641600000 | 257.2799 |
| 1351728000000 | 258.0899 |
| 1351814400000 | 258.4 |
| 1352073600000 | 259.96 |
| 1352160000000 | 260.1 |
| 1352246400000 | 258.19 |
| 1352332800000 | 258.2799 |
| 1352419200000 | 257.4 |
| 1352678400000 | 257.3 |
| 1352764800000 | 256.16 |
| 1352851200000 | 256.1 |
| 1352937600000 | 256.56 |
| 1353024000000 | 256.26 |
| 1353283200000 | 258.41 |
| 1353369600000 | 259.3399 |
| 1353456000000 | 259.46 |
| 1353542400000 | 258.57 |
| 1353628800000 | 260.04 |
| 1353888000000 | 261.2 |
| 1353974400000 | 262.5 |
| 1354060800000 | 261.85 |
| 1354147200000 | 263.83 |
| 1354233600000 | 264.13 |
| 1354492800000 | 265.43 |
| 1354579200000 | 265.61 |
| 1354665600000 | 266.27 |
| 1354752000000 | 267.39 |
| 1354838400000 | 267.51 |
| 1355097600000 | 270.14 |
| 1355184000000 | 272 |
| 1355270400000 | 272.94 |
| 1355356800000 | 270.83 |
| 1355443200000 | 270.92 |
| 1355702400000 | 270.65 |
| 1355788800000 | 271.73 |
| 1355875200000 | 272.63 |
| 1355961600000 | 273.74 |
| 1356048000000 | 272.99 |
| 1356307200000 | 273.01 |
| 1356566400000 | 275.89 |
| 1356652800000 | 275.65 |
| 1356912000000 | 276.27 |
| 1357084800000 | 280.94 |
| 1357171200000 | 282.37 |
| 1357257600000 | 281.98 |
| 1357516800000 | 282.24 |
| 1357603200000 | 282.8399 |
| 1357689600000 | 285.8 |
| 1357776000000 | 284.22 |
| 1357862400000 | 282.3 |
| 1358121600000 | 284.36 |
| 1358208000000 | 284.22 |
| 1358294400000 | 287.88 |
| 1358380800000 | 289.13 |
| 1358467200000 | 289.89 |
| 1358726400000 | 290.61 |
| 1358812800000 | 290.26 |
| 1358899200000 | 291.58 |
| 1358985600000 | 290.24 |
| 1359072000000 | 289.08 |
| 1359331200000 | 285.81 |
| 1359417600000 | 287.2 |
| 1359504000000 | 282.5 |
| 1359590400000 | 283.16 |
| 1359676800000 | 285.86 |
| 1359936000000 | 285.92 |
| 1360022400000 | 287.45 |
| 1360108800000 | 285.41 |
| 1360195200000 | 284.49 |
| 1360281600000 | 285.4 |
| 1360540800000 | 283.73 |
| 1360627200000 | 281.51 |
| 1360713600000 | 283.88 |
| 1360800000000 | 283.3399 |
| 1360886400000 | 284.73 |
| 1361145600000 | 283.43 |
| 1361232000000 | 284.76 |
| 1361318400000 | 283.54 |
| 1361404800000 | 279.86 |
| 1361491200000 | 279.69 |
| 1361750400000 | 280.95 |
| 1361836800000 | 280.1 |
| 1361923200000 | 282.17 |
| 1362009600000 | 285.43 |
| 1362096000000 | 287.52 |
| 1362355200000 | 286.56 |
| 1362441600000 | 289.75 |
| 1362528000000 | 290.5 |
| 1362614400000 | 288.86 |
| 1362700800000 | 291.96 |
| 1362960000000 | 289.69 |
| 1363046400000 | 290.85 |
| 1363132800000 | 290.35 |
| 1363219200000 | 289.22 |
| 1363305600000 | 288.68 |
| 1363564800000 | 287.51 |
| 1363651200000 | 286.21 |
| 1363737600000 | 286.06 |
| 1363824000000 | 284.49 |
| 1363910400000 | 281.66 |
| 1364169600000 | 282.22 |
| 1364256000000 | 281.7 |
| 1364342400000 | 282.76 |
| 1364428800000 | 283.7 |
| 1364860800000 | 285.62 |
| 1364947200000 | 281.13 |
| 1365033600000 | 279.58 |
| 1365120000000 | 276.93 |
| 1365379200000 | 278.47 |
| 1365465600000 | 279.98 |
| 1365552000000 | 280.88 |
| 1365638400000 | 281.82 |
| 1365724800000 | 281.24 |
| 1365984000000 | 278.7799 |
| 1366070400000 | 276.95 |
| 1366156800000 | 276.26 |
| 1366243200000 | 271.8399 |
| 1366329600000 | 272.76 |
| 1366588800000 | 272.5299 |
| 1366675200000 | 272.82 |
| 1366761600000 | 275.18 |
| 1366848000000 | 276.45 |
| 1366934400000 | 276.13 |
| 1367193600000 | 279.18 |
| 1367280000000 | 279.74 |
| 1367366400000 | 279.22 |
| 1367452800000 | 281.91 |
| 1367539200000 | 282.3399 |
| 1367798400000 | 284.17 |
| 1367884800000 | 284.65 |
| 1367971200000 | 286.62 |
| 1368057600000 | 288.73 |
| 1368144000000 | 288.0299 |
| 1368403200000 | 288.29 |
| 1368489600000 | 291.5899 |
| 1368576000000 | 294.44 |
| 1368662400000 | 293.5 |
| 1368748800000 | 295.11 |
| 1369008000000 | 294.85 |
| 1369094400000 | 293.41 |
| 1369180800000 | 295.41 |
| 1369267200000 | 289.65 |
| 1369353600000 | 291.39 |
| 1369612800000 | 294.23 |
| 1369699200000 | 296.17 |
| 1369785600000 | 289.02 |
| 1369872000000 | 285.7 |
| 1369958400000 | 285.2 |
| 1370217600000 | 274.88 |
| 1370304000000 | 279.82 |
| 1370390400000 | 277.65 |
| 1370476800000 | 270.75 |
| 1370563200000 | 279.42 |
| 1370822400000 | 274.86 |
| 1370908800000 | 270.75 |
| 1370995200000 | 271.82 |
| 1371081600000 | 272.24 |
| 1371168000000 | 277.61 |
| 1371427200000 | 276.13 |
| 1371513600000 | 273.18 |
| 1371600000000 | 272.19 |
| 1371686400000 | 259.8399 |
| 1371772800000 | 255.5 |
| 1372032000000 | 254.1 |
| 1372118400000 | 256.82 |
| 1372204800000 | 259.16 |
| 1372291200000 | 260.16 |
| 1372377600000 | 263.24 |
| 1372636800000 | 265.26 |
| 1372723200000 | 266.7799 |
| 1372809600000 | 264.68 |
| 1372896000000 | 269.5299 |
| 1372982400000 | 266.88 |
| 1373241600000 | 266.07 |
| 1373328000000 | 268.12 |
| 1373414400000 | 268.2 |
| 1373500800000 | 268.89 |
| 1373587200000 | 271.29 |
| 1373846400000 | 274.39 |
| 1373932800000 | 275.51 |
| 1374019200000 | 278.02 |
| 1374105600000 | 276.46 |
| 1374192000000 | 273.73 |
| 1374451200000 | 273.3399 |
| 1374537600000 | 274.47 |
| 1374624000000 | 274.37 |
| 1374710400000 | 272.23 |
| 1374796800000 | 270.06 |
| 1375056000000 | 271.35 |
| 1375142400000 | 271.66 |
| 1375228800000 | 269.71 |
| 1375315200000 | 272.06 |
| 1375401600000 | 275.81 |
| 1375660800000 | 277.08 |
| 1375747200000 | 275.21 |
| 1375833600000 | 275.97 |
| 1375920000000 | 279.79 |
| 1376006400000 | 280.56 |
| 1376265600000 | 282.19 |
| 1376352000000 | 282.11 |
| 1376438400000 | 283.88 |
| 1376524800000 | 280.16 |
| 1376611200000 | 279.16 |
| 1376870400000 | 275.61 |
| 1376956800000 | 272.27 |
| 1377043200000 | 269.46 |
| 1377129600000 | 270.6 |
| 1377216000000 | 271.42 |
| 1377475200000 | 270.39 |
| 1377561600000 | 260.21 |
| 1377648000000 | 256.97 |
| 1377734400000 | 259.97 |
| 1377820800000 | 259.93 |
| 1378080000000 | 264 |
| 1378166400000 | 261.14 |
| 1378252800000 | 259.82 |
| 1378339200000 | 257.2 |
| 1378425600000 | 258.17 |
| 1378684800000 | 263.71 |
| 1378771200000 | 270.33 |
| 1378857600000 | 271.97 |
| 1378944000000 | 273.06 |
| 1379030400000 | 271.79 |
| 1379289600000 | 274.24 |
| 1379376000000 | 275.3 |
| 1379462400000 | 273.97 |
| 1379548800000 | 279.72 |
| 1379635200000 | 276.33 |
| 1379894400000 | 275.5 |
| 1379980800000 | 276.15 |
| 1380067200000 | 277.23 |
| 1380153600000 | 276.98 |
| 1380240000000 | 275.58 |
| 1380499200000 | 274.55 |
| 1380585600000 | 278.87 |
| 1380672000000 | 276.65 |
| 1380758400000 | 278.33 |
| 1380844800000 | 278.41 |
| 1381104000000 | 279.5299 |
| 1381190400000 | 280.47 |
| 1381276800000 | 279.0299 |
| 1381363200000 | 283.95 |
| 1381449600000 | 284.29 |
| 1381708800000 | 285.25 |
| 1381795200000 | 287.8 |
| 1381881600000 | 290.24 |
| 1381968000000 | 288.76 |
| 1382054400000 | 290.35 |
| 1382313600000 | 295.61 |
| 1382400000000 | 296.76 |
| 1382486400000 | 291.98 |
| 1382572800000 | 293.42 |
| 1382659200000 | 292.2 |
| 1382918400000 | 291.82 |
| 1383004800000 | 291.23 |
| 1383091200000 | 290.73 |
| 1383177600000 | 290.16 |
| 1383264000000 | 289.3399 |
| 1383523200000 | 290.16 |
| 1383609600000 | 286.6 |
| 1383696000000 | 288.9 |
| 1383782400000 | 288.48 |
| 1383868800000 | 285.22 |
| 1384128000000 | 281.7799 |
| 1384214400000 | 279.85 |
| 1384300800000 | 277.8 |
| 1384387200000 | 281.72 |
| 1384473600000 | 283.22 |
| 1384732800000 | 286.91 |
| 1384819200000 | 286.0299 |
| 1384905600000 | 287.14 |
| 1384992000000 | 284.97 |
| 1385078400000 | 287.29 |
| 1385337600000 | 289.52 |
| 1385424000000 | 286.41 |
| 1385510400000 | 285.73 |
| 1385596800000 | 285.64 |
| 1385683200000 | 287.16 |
| 1385942400000 | 285.04 |
| 1386028800000 | 280.8399 |
| 1386115200000 | 280.0299 |
| 1386201600000 | 277.8399 |
| 1386288000000 | 278.92 |
| 1386547200000 | 278.96 |
| 1386633600000 | 278.43 |
| 1386720000000 | 276.97 |
| 1386806400000 | 274.42 |
| 1386892800000 | 274.52 |
| 1387152000000 | 276.11 |
| 1387238400000 | 271.8399 |
| 1387324800000 | 271.52 |
| 1387411200000 | 269.93 |
| 1387497600000 | 269.49 |
| 1387756800000 | 269.77 |
| 1387843200000 | 271.71 |
| 1388102400000 | 267.61 |
| 1388361600000 | 271.04 |
| 1388448000000 | 270.49 |
| 1388620800000 | 272.93 |
| 1388707200000 | 271.61 |
| 1388966400000 | 271.3399 |
| 1389052800000 | 272.33 |
| 1389139200000 | 273.38 |
| 1389225600000 | 273.19 |
| 1389312000000 | 275.97 |
| 1389571200000 | 277.98 |
| 1389657600000 | 276.42 |
| 1389744000000 | 278.0299 |
| 1389830400000 | 275.14 |
| 1389916800000 | 273.15 |
| 1390176000000 | 271.6 |
| 1390262400000 | 271.91 |
| 1390348800000 | 273.63 |
| 1390435200000 | 270.7 |
| 1390521600000 | 263.97 |
| 1390780800000 | 260.75 |
| 1390867200000 | 261.69 |
| 1390953600000 | 258.56 |
| 1391040000000 | 261.33 |
| 1391126400000 | 260.29 |
| 1391385600000 | 260.29 |
| 1391472000000 | 261.37 |
| 1391558400000 | 264.52 |
| 1391644800000 | 268.62 |
| 1391731200000 | 268.8 |
| 1391990400000 | 268.96 |
| 1392076800000 | 269.97 |
| 1392163200000 | 273.3 |
| 1392249600000 | 270.36 |
| 1392336000000 | 271.99 |
| 1392595200000 | 272.6 |
| 1392681600000 | 270.3 |
| 1392768000000 | 267.99 |
| 1392854400000 | 267.66 |
| 1392940800000 | 269.26 |
| 1393200000000 | 269.14 |
| 1393286400000 | 267.62 |
| 1393372800000 | 265.75 |
| 1393459200000 | 264.64 |
| 1393545600000 | 267.52 |
| 1393804800000 | 254.15 |
| 1393891200000 | 261.44 |
| 1393977600000 | 260.92 |
| 1394064000000 | 261.62 |
| 1394150400000 | 258.6 |
| 1394409600000 | 255.16 |
| 1394496000000 | 256.42 |
| 1394582400000 | 253.5 |
| 1394668800000 | 251.4 |
| 1394755200000 | 247.89 |
| 1395014400000 | 255.94 |
| 1395100800000 | 258.23 |
| 1395187200000 | 259.06 |
| 1395273600000 | 259.75 |
| 1395360000000 | 257.0899 |
| 1395619200000 | 257.39 |
| 1395705600000 | 259.75 |
| 1395792000000 | 264.2799 |
| 1395878400000 | 263.57 |
| 1395964800000 | 265.96 |
| 1396224000000 | 270.7 |
| 1396310400000 | 271.8 |
| 1396396800000 | 272.65 |
| 1396483200000 | 272.73 |
| 1396569600000 | 274 |
| 1396828800000 | 271.72 |
| 1396915200000 | 273.47 |
| 1397001600000 | 271.35 |
| 1397088000000 | 273.88 |
| 1397174400000 | 269.46 |
| 1397433600000 | 267.16 |
| 1397520000000 | 262.58 |
| 1397606400000 | 263.55 |
| 1397692800000 | 267.97 |
| 1398124800000 | 270.23 |
| 1398211200000 | 267.69 |
| 1398297600000 | 266.9 |
| 1398384000000 | 263.7 |
| 1398643200000 | 264.08 |
| 1398729600000 | 265.93 |
| 1398816000000 | 268.43 |
| 1398902400000 | 268.98 |
| 1398988800000 | 269.2799 |
| 1399248000000 | 267.43 |
| 1399334400000 | 268.02 |
| 1399420800000 | 270.38 |
| 1399507200000 | 271.62 |
| 1399593600000 | 268.98 |
| 1399852800000 | 270 |
| 1399939200000 | 271.86 |
| 1400025600000 | 273.48 |
| 1400112000000 | 268.37 |
| 1400198400000 | 267.36 |
| 1400457600000 | 267.44 |
| 1400544000000 | 270.25 |
| 1400630400000 | 273.74 |
| 1400716800000 | 278.15 |
| 1400803200000 | 281.05 |
| 1401062400000 | 283.63 |
| 1401148800000 | 281.38 |
| 1401235200000 | 282.11 |
| 1401321600000 | 285.12 |
| 1401408000000 | 285.4 |
| 1401667200000 | 287.06 |
| 1401753600000 | 285.2 |
| 1401840000000 | 285.2 |
| 1401926400000 | 289.5 |
| 1402012800000 | 295.04 |
| 1402272000000 | 294.9 |
| 1402358400000 | 296.64 |
| 1402444800000 | 291.17 |
| 1402531200000 | 291.2799 |
| 1402617600000 | 287.2 |
| 1402876800000 | 285.37 |
| 1402963200000 | 286.24 |
| 1403049600000 | 288.72 |
| 1403136000000 | 289.87 |
| 1403222400000 | 288.93 |
| 1403481600000 | 288.13 |
| 1403568000000 | 287.66 |
| 1403654400000 | 283.91 |
| 1403740800000 | 283.75 |
| 1403827200000 | 282.41 |
| 1404086400000 | 283 |
| 1404172800000 | 281.63 |
| 1404259200000 | 284.04 |
| 1404345600000 | 286.1 |
| 1404432000000 | 284.19 |
| 1404691200000 | 285.54 |
| 1404777600000 | 281.4 |
| 1404864000000 | 280.43 |
| 1404950400000 | 277.36 |
| 1405036800000 | 279.33 |
| 1405296000000 | 280.97 |
| 1405382400000 | 281 |
| 1405468800000 | 283.61 |
| 1405555200000 | 281.94 |
| 1405641600000 | 278.92 |
| 1405900800000 | 277.02 |
| 1405987200000 | 279.8 |
| 1406073600000 | 281.24 |
| 1406160000000 | 282.46 |
| 1406246400000 | 284.77 |
| 1406505600000 | 283.3 |
| 1406592000000 | 281.88 |
| 1406678400000 | 280.04 |
| 1406764800000 | 275.64 |
| 1406851200000 | 275.43 |
| 1407110400000 | 275.45 |
| 1407196800000 | 271.41 |
| 1407283200000 | 266.15 |
| 1407369600000 | 265.76 |
| 1407456000000 | 263.74 |
| 1407715200000 | 267.55 |
| 1407801600000 | 269.12 |
| 1407888000000 | 270.38 |
| 1407974400000 | 272.42 |
| 1408060800000 | 271.33 |
| 1408320000000 | 271.89 |
| 1408406400000 | 275.51 |
| 1408492800000 | 276.2799 |
| 1408579200000 | 279.5 |
| 1408665600000 | 279.82 |
| 1408924800000 | 281.69 |
| 1409011200000 | 284.02 |
| 1409097600000 | 283.33 |
| 1409184000000 | 279.64 |
| 1409270400000 | 279.08 |
| 1409529600000 | 280.26 |
| 1409616000000 | 278.25 |
| 1409702400000 | 284.71 |
| 1409788800000 | 289.63 |
| 1409875200000 | 290.73 |
| 1410134400000 | 290.22 |
| 1410220800000 | 286.99 |
| 1410307200000 | 287.27 |
| 1410393600000 | 285.38 |
| 1410480000000 | 284.19 |
| 1410739200000 | 283.29 |
| 1410825600000 | 282.91 |
| 1410912000000 | 284.62 |
| 1410998400000 | 282.2 |
| 1411084800000 | 285.68 |
| 1411344000000 | 282.64 |
| 1411430400000 | 280.22 |
| 1411516800000 | 279.4 |
| 1411603200000 | 277.32 |
| 1411689600000 | 276.14 |
| 1411948800000 | 273.91 |
| 1412035200000 | 276.23 |
| 1412121600000 | 275.82 |
| 1412208000000 | 272.54 |
| 1412294400000 | 272.65 |
| 1412553600000 | 273.44 |
| 1412640000000 | 270.67 |
| 1412726400000 | 266.0899 |
| 1412812800000 | 269.75 |
| 1412899200000 | 264.87 |
| 1413158400000 | 265.7799 |
| 1413244800000 | 260.83 |
| 1413331200000 | 255 |
| 1413417600000 | 251.45 |
| 1413504000000 | 258.91 |
| 1413763200000 | 259.51 |
| 1413849600000 | 266.47 |
| 1413936000000 | 265.71 |
| 1414022400000 | 266.41 |
| 1414108800000 | 267.81 |
| 1414368000000 | 265.17 |
| 1414454400000 | 266.02 |
| 1414540800000 | 263.17 |
| 1414627200000 | 263.82 |
| 1414713600000 | 264.73 |
| 1414972800000 | 264.96 |
| 1415059200000 | 263.74 |
| 1415145600000 | 262.79 |
| 1415232000000 | 261.17 |
| 1415318400000 | 256.83 |
| 1415577600000 | 258 |
| 1415664000000 | 256.89 |
| 1415750400000 | 256.22 |
| 1415836800000 | 255.57 |
| 1415923200000 | 256.61 |
| 1416182400000 | 256.41 |
| 1416268800000 | 260.2 |
| 1416355200000 | 262.29 |
| 1416441600000 | 263.43 |
| 1416528000000 | 268.76 |
| 1416787200000 | 268.7 |
| 1416873600000 | 267.39 |
| 1416960000000 | 266.6 |
| 1417046400000 | 265.57 |
| 1417132800000 | 265.7 |
| 1417392000000 | 264.91 |
| 1417478400000 | 265.16 |
| 1417564800000 | 269.5299 |
| 1417651200000 | 265.77 |
| 1417737600000 | 268.82 |
| 1417996800000 | 266.77 |
| 1418083200000 | 254.44 |
| 1418169600000 | 253 |
| 1418256000000 | 247.09 |
| 1418342400000 | 244.38 |
| 1418601600000 | 240.45 |
| 1418688000000 | 230.32 |
| 1418774400000 | 236.68 |
| 1418860800000 | 241.13 |
| 1418947200000 | 241.05 |
| 1419206400000 | 246.14 |
| 1419292800000 | 245.86 |
| 1419379200000 | 245.35 |
| 1419811200000 | 242.34 |
| 1419897600000 | 242.81 |
| 1419984000000 | 241.46 |
| 1420156800000 | 243.92 |
| 1420416000000 | 242.59 |
| 1420502400000 | 242.83 |
| 1420588800000 | 243.37 |
| 1420675200000 | 246.26 |
| 1420761600000 | 244.79 |
| 1421020800000 | 245.71 |
| 1421107200000 | 247.93 |
| 1421193600000 | 246.99 |
| 1421280000000 | 243.91 |
| 1421366400000 | 241.98 |
| 1421625600000 | 240.54 |
| 1421712000000 | 241.21 |
| 1421798400000 | 242.77 |
| 1421884800000 | 248.76 |
| 1421971200000 | 254.49 |
| 1422230400000 | 249.21 |
| 1422316800000 | 243.79 |
| 1422403200000 | 235.6 |
| 1422489600000 | 235.93 |
| 1422576000000 | 236.16 |
| 1422835200000 | 238.41 |
| 1422921600000 | 245.6 |
| 1423008000000 | 244.72 |
| 1423094400000 | 242.54 |
| 1423180800000 | 242.01 |
| 1423440000000 | 239.08 |
| 1423526400000 | 241.34 |
| 1423612800000 | 239.41 |
| 1423699200000 | 247.18 |
| 1423785600000 | 253.69 |
| 1424044800000 | 250.92 |
| 1424131200000 | 246.78 |
| 1424217600000 | 250.39 |
| 1424304000000 | 251.81 |
| 1424390400000 | 251.37 |
| 1424649600000 | 251.47 |
| 1424736000000 | 257.81 |
| 1424822400000 | 254.48 |
| 1424908800000 | 254.97 |
| 1424995200000 | 251.59 |
| 1425254400000 | 248.41 |
| 1425340800000 | 248.03 |
| 1425427200000 | 246.7 |
| 1425513600000 | 248.58 |
| 1425600000000 | 249.52 |
| 1425859200000 | 248.28 |
| 1425945600000 | 243.48 |
| 1426032000000 | 246.09 |
| 1426118400000 | 246.5 |
| 1426204800000 | 241.64 |
| 1426464000000 | 241.63 |
| 1426550400000 | 244.52 |
| 1426636800000 | 243.18 |
| 1426723200000 | 246.43 |
| 1426809600000 | 248.48 |
| 1427068800000 | 251.72 |
| 1427155200000 | 252.69 |
| 1427241600000 | 253.99 |
| 1427328000000 | 249.33 |
| 1427414400000 | 247.32 |
| 1427673600000 | 250.17 |
| 1427760000000 | 250.38 |
| 1427846400000 | 250.71 |
| 1427932800000 | 252.1 |
| 1428364800000 | 256.51 |
| 1428451200000 | 258.97 |
| 1428537600000 | 260.57 |
| 1428624000000 | 263.23 |
| 1428883200000 | 264.21 |
| 1428969600000 | 261.88 |
| 1429056000000 | 262.16 |
| 1429142400000 | 263.01 |
| 1429228800000 | 256.65 |
| 1429488000000 | 259.48 |
| 1429574400000 | 260.65 |
| 1429660800000 | 261.46 |
| 1429747200000 | 263.1 |
| 1429833600000 | 264.42 |
| 1430092800000 | 268.8399 |
| 1430179200000 | 267.99 |
| 1430265600000 | 263.95 |
| 1430352000000 | 263.61 |
| 1430438400000 | 262.22 |
| 1430697600000 | 263.92 |
| 1430784000000 | 262.8 |
| 1430870400000 | 263.23 |
| 1430956800000 | 264.61 |
| 1431043200000 | 265.64 |
| 1431302400000 | 263.86 |
| 1431388800000 | 264.97 |
| 1431475200000 | 266.47 |
| 1431561600000 | 267.0899 |
| 1431648000000 | 267.67 |
| 1431907200000 | 268.22 |
| 1431993600000 | 270.04 |
| 1432080000000 | 269.37 |
| 1432166400000 | 268.0899 |
| 1432252800000 | 267.85 |
| 1432512000000 | 264.99 |
| 1432598400000 | 263.44 |
| 1432684800000 | 267.04 |
| 1432771200000 | 264.88 |
| 1432857600000 | 264.56 |
| 1433116800000 | 262.05 |
| 1433203200000 | 258.37 |
| 1433289600000 | 258.08 |
| 1433376000000 | 256.52 |
| 1433462400000 | 253.34 |
| 1433721600000 | 247.16 |
| 1433808000000 | 247.81 |
| 1433894400000 | 250.46 |
| 1433980800000 | 254.81 |
| 1434067200000 | 248.41 |
| 1434326400000 | 245.97 |
| 1434412800000 | 244.22 |
| 1434499200000 | 242.76 |
| 1434585600000 | 242.96 |
| 1434672000000 | 243.03 |
| 1434931200000 | 249.01 |
| 1435017600000 | 253.06 |
| 1435104000000 | 251.58 |
| 1435190400000 | 250.95 |
| 1435276800000 | 252.93 |
| 1435536000000 | 249.03 |
| 1435622400000 | 251.3 |
| 1435708800000 | 251.02 |
| 1435795200000 | 251.74 |
| 1435881600000 | 249.62 |
| 1436140800000 | 248.81 |
| 1436227200000 | 246.06 |
| 1436313600000 | 243.8 |
| 1436400000000 | 246.67 |
| 1436486400000 | 249.27 |
| 1436745600000 | 253.18 |
| 1436832000000 | 254.95 |
| 1436918400000 | 255.12 |
| 1437004800000 | 258.38 |
| 1437091200000 | 258.3399 |
| 1437350400000 | 255.07 |
| 1437436800000 | 254.82 |
| 1437523200000 | 253.37 |
| 1437609600000 | 250.88 |
| 1437696000000 | 249.35 |
| 1437955200000 | 245.74 |
| 1438041600000 | 247.22 |
| 1438128000000 | 248.67 |
| 1438214400000 | 249.12 |
| 1438300800000 | 250.25 |
| 1438560000000 | 241.66 |
| 1438646400000 | 238.27 |
| 1438732800000 | 236.95 |
| 1438819200000 | 236.15 |
| 1438905600000 | 235.5 |
| 1439164800000 | 237.12 |
| 1439251200000 | 237.81 |
| 1439337600000 | 235.23 |
| 1439424000000 | 234.53 |
| 1439510400000 | 234.9 |
| 1439769600000 | 234.22 |
| 1439856000000 | 232.18 |
| 1439942400000 | 231.78 |
| 1440028800000 | 228.83 |
| 1440115200000 | 223.52 |
| 1440374400000 | 208.72 |
| 1440460800000 | 216.7 |
| 1440547200000 | 215.42 |
| 1440633600000 | 222.11 |
| 1440720000000 | 224.89 |
| 1440979200000 | 225.46 |
| 1441065600000 | 221.7 |
| 1441152000000 | 220.46 |
| 1441238400000 | 225.51 |
| 1441324800000 | 223.14 |
| 1441584000000 | 221.19 |
| 1441670400000 | 223.57 |
| 1441756800000 | 223.97 |
| 1441843200000 | 225.65 |
| 1441929600000 | 224.76 |
| 1442188800000 | 225.9 |
| 1442275200000 | 226.57 |
| 1442361600000 | 229.1 |
| 1442448000000 | 228.34 |
| 1442534400000 | 228.14 |
| 1442793600000 | 230.07 |
| 1442880000000 | 225.42 |
| 1442966400000 | 223.61 |
| 1443052800000 | 220.3 |
| 1443139200000 | 223.4 |
| 1443398400000 | 219.49 |
| 1443484800000 | 220.59 |
| 1443571200000 | 221.96 |
| 1443657600000 | 220.19 |
| 1443744000000 | 218.6 |
| 1444003200000 | 225.17 |
| 1444089600000 | 227.1 |
| 1444176000000 | 231.39 |
| 1444262400000 | 231.63 |
| 1444348800000 | 233.32 |
| 1444608000000 | 234.14 |
| 1444694400000 | 232.69 |
| 1444780800000 | 231.95 |
| 1444867200000 | 234.83 |
| 1444953600000 | 233.72 |
| 1445212800000 | 234.82 |
| 1445299200000 | 235.4 |
| 1445385600000 | 233.12 |
| 1445472000000 | 236.15 |
| 1445558400000 | 238.38 |
| 1445817600000 | 238.38 |
| 1445904000000 | 236.85 |
| 1445990400000 | 237.17 |
| 1446076800000 | 234.58 |
| 1446163200000 | 234.16 |
| 1446422400000 | 239.53 |
| 1446508800000 | 239.8 |
| 1446595200000 | 239.64 |
| 1446681600000 | 235.51 |
| 1446768000000 | 232.73 |
| 1447027200000 | 234.14 |
| 1447113600000 | 233.76 |
| 1447200000000 | 233.4 |
| 1447286400000 | 231.61 |
| 1447372800000 | 228.55 |
| 1447632000000 | 227.52 |
| 1447718400000 | 231.39 |
| 1447804800000 | 232.24 |
| 1447891200000 | 232.36 |
| 1447977600000 | 232.91 |
| 1448236800000 | 231.44 |
| 1448323200000 | 227.45 |
| 1448409600000 | 226.65 |
| 1448496000000 | 225.68 |
| 1448582400000 | 224.84 |
| 1448841600000 | 224.38 |
| 1448928000000 | 224.51 |
| 1449014400000 | 222.31 |
| 1449100800000 | 218.45 |
| 1449187200000 | 216.1 |
| 1449446400000 | 214.88 |
| 1449532800000 | 211.15 |
| 1449619200000 | 209.32 |
| 1449705600000 | 208.51 |
| 1449792000000 | 204.6699 |
| 1450051200000 | 203.06 |
| 1450137600000 | 206.35 |
| 1450224000000 | 209.37 |
| 1450310400000 | 214.94 |
| 1450396800000 | 215.39 |
| 1450656000000 | 216.17 |
| 1450742400000 | 215.76 |
| 1450828800000 | 219.06 |
| 1450915200000 | 218.58 |
| 1451260800000 | 218.32 |
| 1451347200000 | 219.27 |
| 1451433600000 | 217.09 |
| 1451520000000 | 217.53 |
| 1451865600000 | 213.23 |
| 1451952000000 | 214.62 |
| 1452038400000 | 212.75 |
| 1452124800000 | 210.04 |
| 1452211200000 | 207.49 |
| 1452470400000 | 206.05 |
| 1452556800000 | 208.1 |
| 1452643200000 | 208.48 |
| 1452729600000 | 205.15 |
| 1452816000000 | 199.38 |
| 1453075200000 | 194.97 |
| 1453161600000 | 197.69 |
| 1453248000000 | 191.6399 |
| 1453334400000 | 191.86 |
| 1453420800000 | 198.62 |
| 1453680000000 | 198.35 |
| 1453766400000 | 199.99 |
| 1453852800000 | 201.47 |
| 1453939200000 | 202.46 |
| 1454025600000 | 207.02 |
| 1454284800000 | 207.13 |
| 1454371200000 | 203.34 |
| 1454457600000 | 202.3899 |
| 1454544000000 | 204.1399 |
| 1454630400000 | 203.62 |
| 1454889600000 | 197.85 |
| 1454976000000 | 193.4 |
| 1455062400000 | 194.86 |
| 1455148800000 | 191.35 |
| 1455235200000 | 194.01 |
| 1455494400000 | 197.76 |
| 1455580800000 | 195.87 |
| 1455667200000 | 200.6399 |
| 1455753600000 | 202 |
| 1455840000000 | 199.19 |
| 1456099200000 | 204.12 |
| 1456185600000 | 204.31 |
| 1456272000000 | 201.4 |
| 1456358400000 | 204.58 |
| 1456444800000 | 206.81 |
| 1456704000000 | 207.98 |
| 1456790400000 | 209.36 |
| 1456876800000 | 212.52 |
| 1456963200000 | 213.88 |
| 1457049600000 | 214.85 |
| 1457308800000 | 216.47 |
| 1457395200000 | 215.21 |
| 1457481600000 | 216.37 |
| 1457568000000 | 215.84 |
| 1457654400000 | 217.69 |
| 1457913600000 | 218.38 |
| 1458000000000 | 217.57 |
| 1458086400000 | 218.28 |
| 1458172800000 | 221.77 |
| 1458259200000 | 222.88 |
| 1458518400000 | 222.98 |
| 1458604800000 | 222.18 |
| 1458691200000 | 220.99 |
| 1458777600000 | 221.25 |
| 1459209600000 | 223.05 |
| 1459296000000 | 225.06 |
| 1459382400000 | 226.39 |
| 1459468800000 | 225.03 |
| 1459728000000 | 226.48 |
| 1459814400000 | 222.52 |
| 1459900800000 | 220.53 |
| 1459987200000 | 220.45 |
| 1460073600000 | 223.16 |
| 1460332800000 | 224.29 |
| 1460419200000 | 223.85 |
| 1460505600000 | 227.55 |
| 1460592000000 | 227.65 |
| 1460678400000 | 228.53 |
| 1460937600000 | 229.33 |
| 1461024000000 | 230.77 |
| 1461110400000 | 230.5 |
| 1461196800000 | 231.54 |
| 1461283200000 | 230.75 |
| 1461542400000 | 228.17 |
| 1461628800000 | 227.92 |
| 1461715200000 | 226.51 |
| 1461801600000 | 227.94 |
| 1461888000000 | 226.68 |
| 1462147200000 | 224.9 |
| 1462233600000 | 221.53 |
| 1462320000000 | 219.16 |
| 1462406400000 | 219.02 |
| 1462492800000 | 218.64 |
| 1462752000000 | 219.12 |
| 1462838400000 | 219.71 |
| 1462924800000 | 219.44 |
| 1463011200000 | 220.3 |
| 1463097600000 | 220.3 |
| 1463356800000 | 221.25 |
| 1463443200000 | 221.34 |
| 1463529600000 | 220.81 |
| 1463616000000 | 218.64 |
| 1463702400000 | 220.97 |
| 1463961600000 | 221.57 |
| 1464048000000 | 224.65 |
| 1464134400000 | 225.86 |
| 1464220800000 | 224.7 |
| 1464307200000 | 224.5 |
| 1464566400000 | 225.54 |
| 1464652800000 | 224.1 |
| 1464739200000 | 221.39 |
| 1464825600000 | 220.91 |
| 1464912000000 | 224.66 |
| 1465171200000 | 225.17 |
| 1465257600000 | 228.28 |
| 1465344000000 | 229.07 |
| 1465430400000 | 225.67 |
| 1465516800000 | 221.98 |
| 1465776000000 | 218.5 |
| 1465862400000 | 216.5 |
| 1465948800000 | 217.66 |
| 1466035200000 | 214 |
| 1466121600000 | 217.21 |
| 1466380800000 | 221.92 |
| 1466467200000 | 223.26 |
| 1466553600000 | 224.79 |
| 1466640000000 | 226.82 |
| 1466726400000 | 215.82 |
| 1466985600000 | 214.17 |
| 1467072000000 | 218.06 |
| 1467158400000 | 220.91 |
| 1467244800000 | 220.69 |
| 1467331200000 | 221.11 |
| 1467590400000 | 221.52 |
| 1467676800000 | 220.37 |
| 1467763200000 | 219.26 |
| 1467849600000 | 221.48 |
| 1467936000000 | 222.87 |
| 1468195200000 | 225.89 |
| 1468281600000 | 227.67 |
| 1468368000000 | 228.27 |
| 1468454400000 | 231.09 |
| 1468540800000 | 231.02 |
| 1468800000000 | 227.5 |
| 1468886400000 | 227.99 |
| 1468972800000 | 227.77 |
| 1469059200000 | 225.49 |
| 1469145600000 | 226.23 |
| 1469404800000 | 228.76 |
| 1469491200000 | 227.49 |
| 1469577600000 | 228.53 |
| 1469664000000 | 228.13 |
| 1469750400000 | 227.64 |
| 1470009600000 | 228.82 |
| 1470096000000 | 228.38 |
| 1470182400000 | 226.35 |
| 1470268800000 | 228.3 |
| 1470355200000 | 229.43 |
| 1470614400000 | 232.4 |
| 1470700800000 | 234.46 |
| 1470787200000 | 234.63 |
| 1470873600000 | 235.88 |
| 1470960000000 | 235.75 |
| 1471219200000 | 236.65 |
| 1471305600000 | 235.88 |
| 1471392000000 | 233.68 |
| 1471478400000 | 233.95 |
| 1471564800000 | 232.64 |
| 1471824000000 | 232.23 |
| 1471910400000 | 233.3 |
| 1471996800000 | 233.3 |
| 1472083200000 | 234.13 |
| 1472169600000 | 234.68 |
| 1472428800000 | 234.21 |
| 1472515200000 | 234.66 |
| 1472601600000 | 234.42 |
| 1472688000000 | 232.09 |
| 1472774400000 | 234.28 |
| 1473033600000 | 236.54 |
| 1473120000000 | 236.98 |
| 1473206400000 | 237.61 |
| 1473292800000 | 237.14 |
| 1473379200000 | 234.09 |
| 1473638400000 | 231.17 |
| 1473724800000 | 229.91 |
| 1473811200000 | 229.51 |
| 1473897600000 | 230.8 |
| 1473984000000 | 230.22 |
| 1474243200000 | 231.91 |
| 1474329600000 | 232.56 |
| 1474416000000 | 234.08 |
| 1474502400000 | 237.92 |
| 1474588800000 | 237.45 |
| 1474848000000 | 233.07 |
| 1474934400000 | 232.43 |
| 1475020800000 | 232.87 |
| 1475107200000 | 233.7 |
| 1475193600000 | 232.55 |
| 1475452800000 | 235.03 |
| 1475539200000 | 236.78 |
| 1475625600000 | 236.38 |
| 1475712000000 | 236.73 |
| 1475798400000 | 237.09 |
| 1476057600000 | 238.07 |
| 1476144000000 | 238.15 |
| 1476230400000 | 237.62 |
| 1476316800000 | 235.46 |
| 1476403200000 | 237.65 |
| 1476662400000 | 236.41 |
| 1476748800000 | 238.35 |
| 1476835200000 | 240.83 |
| 1476921600000 | 240.57 |
| 1477008000000 | 240.34 |
| 1477267200000 | 242.21 |
| 1477353600000 | 241.56 |
| 1477440000000 | 239.5 |
| 1477526400000 | 239.27 |
| 1477612800000 | 238.97 |
| 1477872000000 | 239.22 |
| 1477958400000 | 237.6 |
| 1478044800000 | 234.27 |
| 1478131200000 | 233.49 |
| 1478217600000 | 229.95 |
| 1478476800000 | 232.18 |
| 1478563200000 | 233.09 |
| 1478649600000 | 234.04 |
| 1478736000000 | 233.78 |
| 1478822400000 | 230.49 |
| 1479081600000 | 228.12 |
| 1479168000000 | 229.4 |
| 1479254400000 | 230.3 |
| 1479340800000 | 231.1 |
| 1479427200000 | 232.15 |
| 1479686400000 | 234.85 |
| 1479772800000 | 238.05 |
| 1479859200000 | 238.73 |
| 1479945600000 | 237.1 |
| 1480032000000 | 236.01 |
| 1480291200000 | 233.49 |
| 1480377600000 | 233.28 |
| 1480464000000 | 236.54 |
| 1480550400000 | 233.48 |
| 1480636800000 | 233.12 |
| 1480896000000 | 235.55 |
| 1480982400000 | 239.23 |
| 1481068800000 | 241.85 |
| 1481155200000 | 245.18 |
| 1481241600000 | 244.4 |
| 1481500800000 | 245.28 |
| 1481587200000 | 246.37 |
| 1481673600000 | 244.07 |
| 1481760000000 | 244.1 |
| 1481846400000 | 247.53 |
| 1482105600000 | 245.53 |
| 1482192000000 | 248.11 |
| 1482278400000 | 248.38 |
| 1482364800000 | 246.79 |
| 1482451200000 | 246.06 |
| 1482796800000 | 247.16 |
| 1482883200000 | 248.51 |
| 1482969600000 | 248.79 |
| 1483056000000 | 250.08 |
| 1483315200000 | 250.36 |
| 1483401600000 | 252.86 |
| 1483488000000 | 253.05 |
| 1483574400000 | 252.71 |
| 1483660800000 | 253.49 |
| 1483920000000 | 252.67 |
| 1484006400000 | 253.84 |
| 1484092800000 | 254.58 |
| 1484179200000 | 256.75 |
| 1484265600000 | 255.07 |
| 1484524800000 | 254.28 |
| 1484611200000 | 253.25 |
| 1484697600000 | 253.58 |
| 1484784000000 | 252.53 |
| 1484870400000 | 252.42 |
| 1485129600000 | 251.79 |
| 1485216000000 | 254.07 |
| 1485302400000 | 257.66 |
| 1485388800000 | 258.32 |
| 1485475200000 | 256.25 |
| 1485734400000 | 254.01 |
| 1485820800000 | 252.38 |
| 1485907200000 | 254.03 |
| 1485993600000 | 255.5 |
| 1486080000000 | 258.3399 |
| 1486339200000 | 257.0299 |
| 1486425600000 | 257.62 |
| 1486512000000 | 256.23 |
| 1486598400000 | 259.01 |
| 1486684800000 | 262.74 |
| 1486944000000 | 264.43 |
| 1487030400000 | 264.64 |
| 1487116800000 | 263.54 |
| 1487203200000 | 262.55 |
| 1487289600000 | 262.69 |
| 1487548800000 | 264.52 |
| 1487635200000 | 268.42 |
| 1487721600000 | 267.96 |
| 1487808000000 | 268.9 |
| 1487894400000 | 264.83 |
| 1488153600000 | 264.0299 |
| 1488240000000 | 262.7799 |
| 1488326400000 | 269.06 |
| 1488412800000 | 267.7799 |
| 1488499200000 | 266.0299 |
| 1488758400000 | 264.4 |
| 1488844800000 | 264.54 |
| 1488931200000 | 264.41 |
| 1489017600000 | 259.87 |
| 1489104000000 | 260.49 |
| 1489363200000 | 262.49 |
| 1489449600000 | 262.11 |
| 1489536000000 | 261.91 |
| 1489622400000 | 266.31 |
| 1489708800000 | 268.33 |
| 1489968000000 | 268.01 |
| 1490054400000 | 265.32 |
| 1490140800000 | 263.54 |
| 1490227200000 | 264.73 |
| 1490313600000 | 264.74 |
| 1490572800000 | 263.2799 |
| 1490659200000 | 266.72 |
| 1490745600000 | 267.11 |
| 1490832000000 | 269.36 |
| 1490918400000 | 267.8 |
| 1491177600000 | 269.49 |
| 1491264000000 | 269.9 |
| 1491350400000 | 271.7799 |
| 1491436800000 | 270.73 |
| 1491523200000 | 269.96 |
| 1491782400000 | 269.68 |
| 1491868800000 | 267.96 |
| 1491955200000 | 269.68 |
| 1492041600000 | 269.8 |
| 1492473600000 | 269.51 |
| 1492560000000 | 269.35 |
| 1492646400000 | 269.67 |
| 1492732800000 | 269.63 |
| 1492992000000 | 273.76 |
| 1493078400000 | 277.32 |
| 1493164800000 | 278.47 |
| 1493251200000 | 278.29 |
| 1493337600000 | 279.31 |
| 1493596800000 | 279.37 |
| 1493683200000 | 283.17 |
| 1493769600000 | 282.12 |
| 1493856000000 | 279.0899 |
| 1493942400000 | 280.5299 |
| 1494201600000 | 281.82 |
| 1494288000000 | 284.43 |
| 1494374400000 | 287.21 |
| 1494460800000 | 287.18 |
| 1494547200000 | 285.13 |
| 1494806400000 | 285.5899 |
| 1494892800000 | 284.47 |
| 1494979200000 | 282.9 |
| 1495065600000 | 279.24 |
| 1495152000000 | 281.21 |
| 1495411200000 | 282.64 |
| 1495497600000 | 283.8399 |
| 1495584000000 | 282.05 |
| 1495670400000 | 283.9 |
| 1495756800000 | 283.55 |
| 1496016000000 | 282.81 |
| 1496102400000 | 282.43 |
| 1496188800000 | 281.52 |
| 1496275200000 | 283.57 |
| 1496361600000 | 285.63 |
| 1496620800000 | 285.21 |
| 1496707200000 | 283.93 |
| 1496793600000 | 282.15 |
| 1496880000000 | 283.73 |
| 1496966400000 | 285.32 |
| 1497225600000 | 285.0299 |
| 1497312000000 | 286.49 |
| 1497398400000 | 287.06 |
| 1497484800000 | 284.47 |
| 1497571200000 | 284.1 |
| 1497830400000 | 286.18 |
| 1497916800000 | 284.8399 |
| 1498003200000 | 284.73 |
| 1498089600000 | 283.74 |
| 1498176000000 | 284.22 |
| 1498435200000 | 285.7 |
| 1498521600000 | 286.68 |
| 1498608000000 | 284.39 |
| 1498694400000 | 282.88 |
| 1498780800000 | 283.65 |
| 1499040000000 | 284.11 |
| 1499126400000 | 283.57 |
| 1499212800000 | 283.87 |
| 1499299200000 | 283.58 |
| 1499385600000 | 282.35 |
| 1499644800000 | 285.33 |
| 1499731200000 | 285.37 |
| 1499817600000 | 289.29 |
| 1499904000000 | 291.65 |
| 1499990400000 | 292.93 |
| 1500249600000 | 293.61 |
| 1500336000000 | 291.77 |
| 1500422400000 | 293.54 |
| 1500508800000 | 292.55 |
| 1500595200000 | 290.83 |
| 1500854400000 | 290.07 |
| 1500940800000 | 289.16 |
| 1501027200000 | 288.93 |
| 1501113600000 | 288.7 |
| 1501200000000 | 287.16 |
| 1501459200000 | 285.62 |
| 1501545600000 | 286.57 |
| 1501632000000 | 286.54 |
| 1501718400000 | 286.72 |
| 1501804800000 | 289.71 |
| 1502064000000 | 290.7799 |
| 1502150400000 | 292.92 |
| 1502236800000 | 291.06 |
| 1502323200000 | 289.01 |
| 1502409600000 | 286.74 |
| 1502668800000 | 289.99 |
| 1502755200000 | 288.27 |
| 1502841600000 | 290.32 |
| 1502928000000 | 288.95 |
| 1503014400000 | 287.47 |
| 1503273600000 | 289.64 |
| 1503360000000 | 290.62 |
| 1503446400000 | 289.67 |
| 1503532800000 | 292.04 |
| 1503619200000 | 292.47 |
| 1503878400000 | 293.71 |
| 1503964800000 | 289.17 |
| 1504051200000 | 290.96 |
| 1504137600000 | 290.8 |
| 1504224000000 | 291.05 |
| 1504483200000 | 289.31 |
| 1504569600000 | 290.27 |
| 1504656000000 | 290.06 |
| 1504742400000 | 290.19 |
| 1504828800000 | 288.51 |
| 1505088000000 | 290.27 |
| 1505174400000 | 290.79 |
| 1505260800000 | 289.12 |
| 1505347200000 | 287.36 |
| 1505433600000 | 284.44 |
| 1505692800000 | 281.52 |
| 1505779200000 | 281.35 |
| 1505865600000 | 281.87 |
| 1505952000000 | 281.17 |
| 1506038400000 | 282.02 |
| 1506297600000 | 276.3 |
| 1506384000000 | 275.7 |
| 1506470400000 | 274.25 |
| 1506556800000 | 277.4 |
| 1506643200000 | 277.69 |
| 1506902400000 | 278.2 |
| 1506988800000 | 278.7799 |
| 1507075200000 | 278.01 |
| 1507161600000 | 278.68 |
| 1507248000000 | 277.0899 |
| 1507507200000 | 276.33 |
| 1507593600000 | 278.35 |
| 1507680000000 | 279.0899 |
| 1507766400000 | 280.57 |
| 1507852800000 | 282.36 |
| 1508112000000 | 283.45 |
| 1508198400000 | 282.36 |
| 1508284800000 | 280.46 |
| 1508371200000 | 279.05 |
| 1508457600000 | 279.6 |
| 1508716800000 | 278.1 |
| 1508803200000 | 276.74 |
| 1508889600000 | 278 |
| 1508976000000 | 278.79 |
| 1509062400000 | 280.39 |
| 1509321600000 | 281.35 |
| 1509408000000 | 283.37 |
| 1509494400000 | 284.51 |
| 1509580800000 | 282.83 |
| 1509667200000 | 281.11 |
| 1509926400000 | 283.35 |
| 1510012800000 | 281.08 |
| 1510099200000 | 281.04 |
| 1510185600000 | 279.45 |
| 1510272000000 | 277.5 |
| 1510531200000 | 273.6 |
| 1510617600000 | 272.29 |
| 1510704000000 | 269.68 |
| 1510790400000 | 269.17 |
| 1510876800000 | 270.45 |
| 1511136000000 | 270.93 |
| 1511222400000 | 273.75 |
| 1511308800000 | 273.5299 |
| 1511395200000 | 273.35 |
| 1511481600000 | 272.02 |
| 1511740800000 | 273.45 |
| 1511827200000 | 272 |
| 1511913600000 | 271.89 |
| 1512000000000 | 271.85 |
| 1512086400000 | 273.55 |
| 1512345600000 | 273.86 |
| 1512432000000 | 274.4 |
| 1512518400000 | 273.02 |
| 1512604800000 | 273.88 |
| 1512691200000 | 276.39 |
| 1512950400000 | 276.57 |
| 1513036800000 | 277.39 |
| 1513123200000 | 278.06 |
| 1513209600000 | 280.7 |
| 1513296000000 | 280.7799 |
| 1513555200000 | 283.89 |
| 1513641600000 | 284.47 |
| 1513728000000 | 284.55 |
| 1513814400000 | 286.35 |
| 1513900800000 | 288.51 |
| 1514332800000 | 290.7 |
| 1514419200000 | 291.49 |
| 1514505600000 | 291.35 |
| 1514851200000 | 294.26 |
| 1514937600000 | 295.35 |
| 1515024000000 | 299.3399 |
| 1515110400000 | 301.05 |
| 1515369600000 | 301.81 |
| 1515456000000 | 300.52 |
| 1515542400000 | 297.06 |
| 1515628800000 | 299.85 |
| 1515715200000 | 300.72 |
| 1515974400000 | 297.17 |
| 1516060800000 | 299.89 |
| 1516147200000 | 300.41 |
| 1516233600000 | 301.96 |
| 1516320000000 | 300.68 |
| 1516579200000 | 303.93 |
| 1516665600000 | 305.2799 |
| 1516752000000 | 305.37 |
| 1516838400000 | 302.75 |
| 1516924800000 | 303.43 |
| 1517184000000 | 304.22 |
| 1517270400000 | 300.63 |
| 1517356800000 | 301.95 |
| 1517443200000 | 303.29 |
| 1517529600000 | 300.95 |
| 1517788800000 | 298.69 |
| 1517875200000 | 291.76 |
| 1517961600000 | 295.07 |
| 1518048000000 | 291.76 |
| 1518134400000 | 288.0299 |
| 1518393600000 | 289.4 |
| 1518480000000 | 288.72 |
| 1518566400000 | 289.27 |
| 1518652800000 | 291.73 |
| 1518739200000 | 293.66 |
| 1518998400000 | 294.26 |
| 1519084800000 | 292.12 |
| 1519171200000 | 292.77 |
| 1519257600000 | 293.95 |
| 1519344000000 | 294.5 |
| 1519603200000 | 295.16 |
| 1519689600000 | 294.61 |
| 1519776000000 | 293.06 |
| 1519862400000 | 291.9 |
| 1519948800000 | 286.66 |
| 1520208000000 | 286.13 |
| 1520294400000 | 286.7799 |
| 1520380800000 | 288.5899 |
| 1520467200000 | 289.06 |
| 1520553600000 | 291.82 |
| 1520812800000 | 294.25 |
| 1520899200000 | 293.18 |
| 1520985600000 | 291.22 |
| 1521072000000 | 290.66 |
| 1521158400000 | 290.02 |
| 1521417600000 | 286.21 |
| 1521504000000 | 287.18 |
| 1521590400000 | 288.91 |
| 1521676800000 | 284.75 |
| 1521763200000 | 282.83 |
| 1522022400000 | 281.15 |
| 1522108800000 | 283.4 |
| 1522195200000 | 280.95 |
| 1522281600000 | 281.33 |
| 1522713600000 | 283.12 |
| 1522800000000 | 283.0299 |
| 1522886400000 | 286.65 |
| 1522972800000 | 287.07 |
| 1523232000000 | 282.68 |
| 1523318400000 | 280.62 |
| 1523404800000 | 276.9 |
| 1523491200000 | 281.9 |
| 1523577600000 | 281.98 |
| 1523836800000 | 283.71 |
| 1523923200000 | 285.54 |
| 1524009600000 | 289.57 |
| 1524096000000 | 290.11 |
| 1524182400000 | 288.66 |
| 1524441600000 | 286.66 |
| 1524528000000 | 285.81 |
| 1524614400000 | 282.77 |
| 1524700800000 | 284.0299 |
| 1524787200000 | 287.27 |
| 1525046400000 | 286.4 |
| 1525132800000 | 285.31 |
| 1525219200000 | 285.52 |
| 1525305600000 | 283.55 |
| 1525392000000 | 282.0299 |
| 1525651200000 | 280.85 |
| 1525737600000 | 280.89 |
| 1525824000000 | 282.63 |
| 1525910400000 | 285.9 |
| 1525996800000 | 286.13 |
| 1526256000000 | 286.22 |
| 1526342400000 | 280.29 |
| 1526428800000 | 281.1 |
| 1526515200000 | 279.2 |
| 1526601600000 | 275.7 |
| 1526860800000 | 275.15 |
| 1526947200000 | 276.37 |
| 1527033600000 | 269.65 |
| 1527120000000 | 270.06 |
| 1527206400000 | 269.75 |
| 1527465600000 | 272.4 |
| 1527552000000 | 271.14 |
| 1527638400000 | 272.5299 |
| 1527724800000 | 271.82 |
| 1527811200000 | 273 |
| 1528070400000 | 275.29 |
| 1528156800000 | 276.11 |
| 1528243200000 | 274.69 |
| 1528329600000 | 275.89 |
| 1528416000000 | 273.95 |
| 1528675200000 | 273.05 |
| 1528761600000 | 272.88 |
| 1528848000000 | 272.5299 |
| 1528934400000 | 274.24 |
| 1529020800000 | 269.94 |
| 1529280000000 | 268.43 |
| 1529366400000 | 266.25 |
| 1529452800000 | 267.8 |
| 1529539200000 | 267.32 |
| 1529625600000 | 268.75 |
| 1529884800000 | 268.01 |
| 1529971200000 | 266.99 |
| 1530057600000 | 267.83 |
| 1530144000000 | 263.99 |
| 1530230400000 | 266.31 |
| 1530489600000 | 264.8 |
| 1530576000000 | 264.41 |
| 1530662400000 | 265.83 |
| 1530748800000 | 267.82 |
| 1530835200000 | 266.5299 |
| 1531094400000 | 268.04 |
| 1531180800000 | 267.6 |
| 1531267200000 | 264.36 |
| 1531353600000 | 263.64 |
| 1531440000000 | 265.31 |
| 1531699200000 | 265.23 |
| 1531785600000 | 267.36 |
| 1531872000000 | 267.05 |
| 1531958400000 | 265.58 |
| 1532044800000 | 265.71 |
| 1532304000000 | 266.8 |
| 1532390400000 | 266.31 |
| 1532476800000 | 268.82 |
| 1532563200000 | 271.29 |
| 1532649600000 | 272.0299 |
| 1532908800000 | 273.42 |
| 1532995200000 | 271.74 |
| 1533081600000 | 271.8 |
| 1533168000000 | 267.27 |
| 1533254400000 | 270.14 |
| 1533513600000 | 268.93 |
| 1533600000000 | 269.0899 |
| 1533686400000 | 268.71 |
| 1533772800000 | 265.57 |
| 1533859200000 | 257.01 |
| 1534118400000 | 251.45 |
| 1534204800000 | 255.53 |
| 1534291200000 | 255.89 |
| 1534377600000 | 254.67 |
| 1534464000000 | 252.72 |
| 1534723200000 | 253.25 |
| 1534809600000 | 254.22 |
| 1534896000000 | 254.41 |
| 1534982400000 | 255.46 |
| 1535068800000 | 255.13 |
| 1535328000000 | 258.42 |
| 1535414400000 | 259.73 |
| 1535500800000 | 258.94 |
| 1535587200000 | 256.11 |
| 1535673600000 | 255.36 |
| 1535932800000 | 254.43 |
| 1536019200000 | 251.02 |
| 1536105600000 | 246.43 |
| 1536192000000 | 245.02 |
| 1536278400000 | 244.78 |
| 1536537600000 | 245.66 |
| 1536624000000 | 243.93 |
| 1536710400000 | 244.13 |
| 1536796800000 | 244.29 |
| 1536883200000 | 245.84 |
| 1537142400000 | 243.93 |
| 1537228800000 | 246.24 |
| 1537315200000 | 248.81 |
| 1537401600000 | 247.5 |
| 1537488000000 | 249.55 |
| 1537747200000 | 251.36 |
| 1537833600000 | 251.73 |
| 1537920000000 | 253.04 |
| 1538006400000 | 255.83 |
| 1538092800000 | 253.02 |
| 1538352000000 | 253.6 |
| 1538438400000 | 251.92 |
| 1538524800000 | 251.09 |
| 1538611200000 | 248.3 |
| 1538697600000 | 247.07 |
| 1538956800000 | 243.42 |
| 1539043200000 | 243.45 |
| 1539129600000 | 240.39 |
| 1539216000000 | 238.81 |
| 1539302400000 | 242.32 |
| 1539561600000 | 243.74 |
| 1539648000000 | 247.11 |
| 1539734400000 | 246.86 |
| 1539820800000 | 244.6 |
| 1539907200000 | 243.97 |
| 1540166400000 | 244.13 |
| 1540252800000 | 239.48 |
| 1540339200000 | 240.21 |
| 1540425600000 | 239.51 |
| 1540512000000 | 234.69 |
| 1540771200000 | 237.33 |
| 1540857600000 | 238.53 |
| 1540944000000 | 239.42 |
| 1541030400000 | 239.26 |
| 1541116800000 | 242.77 |
| 1541376000000 | 245.59 |
| 1541462400000 | 245.88 |
| 1541548800000 | 249.65 |
| 1541635200000 | 248.25 |
| 1541721600000 | 245.22 |
| 1541980800000 | 244.16 |
| 1542067200000 | 243.48 |
| 1542153600000 | 244.16 |
| 1542240000000 | 243.26 |
| 1542326400000 | 240.62 |
| 1542585600000 | 240.62 |
| 1542672000000 | 236.84 |
| 1542758400000 | 241.61 |
| 1542844800000 | 243.14 |
| 1542931200000 | 242.69 |
| 1543190400000 | 241.7 |
| 1543276800000 | 242.75 |
| 1543363200000 | 245.37 |
| 1543449600000 | 250.37 |
| 1543536000000 | 250.34 |
| 1543795200000 | 254.2 |
| 1543881600000 | 253.54 |
| 1543968000000 | 254.3 |
| 1544054400000 | 249.64 |
| 1544140800000 | 249.51 |
| 1544400000000 | 245.77 |
| 1544486400000 | 244.72 |
| 1544572800000 | 247.16 |
| 1544659200000 | 250.04 |
| 1544745600000 | 248.06 |
| 1545004800000 | 245.86 |
| 1545091200000 | 247.76 |
| 1545177600000 | 247.2 |
| 1545264000000 | 244.35 |
| 1545350400000 | 241.28 |
| 1545609600000 | 242.26 |
| 1545868800000 | 240.28 |
| 1545955200000 | 240.86 |
| 1546214400000 | 241.78 |
| 1546387200000 | 241.46 |
| 1546473600000 | 237.49 |
| 1546560000000 | 242.18 |
| 1546819200000 | 245.09 |
| 1546905600000 | 244.3 |
| 1546992000000 | 246.12 |
| 1547078400000 | 246.83 |
| 1547164800000 | 246.95 |
| 1547424000000 | 245.77 |
| 1547510400000 | 247.41 |
| 1547596800000 | 251.2 |
| 1547683200000 | 250.87 |
| 1547769600000 | 253.72 |
| 1548028800000 | 252.49 |
| 1548115200000 | 252.97 |
| 1548201600000 | 256.42 |
| 1548288000000 | 257.29 |
| 1548374400000 | 256.73 |
| 1548633600000 | 253.79 |
| 1548720000000 | 255.92 |
| 1548806400000 | 256.43 |
| 1548892800000 | 258.19 |
| 1548979200000 | 257.44 |
| 1549238400000 | 258.46 |
| 1549324800000 | 259.75 |
| 1549411200000 | 260.37 |
| 1549497600000 | 257.4 |
| 1549584000000 | 257.19 |
| 1549843200000 | 257.2799 |
| 1549929600000 | 258.05 |
| 1550016000000 | 255 |
| 1550102400000 | 252.52 |
| 1550188800000 | 254.42 |
| 1550448000000 | 254.06 |
| 1550534400000 | 253.22 |
| 1550620800000 | 255.97 |
| 1550707200000 | 256 |
| 1550793600000 | 257.22 |
| 1551052800000 | 259.93 |
| 1551139200000 | 259.91 |
| 1551225600000 | 257.33 |
| 1551312000000 | 258.08 |
| 1551398400000 | 257.2799 |
| 1551657600000 | 257.57 |
| 1551744000000 | 257.08 |
| 1551830400000 | 257.3399 |
| 1551916800000 | 256.02 |
| 1552003200000 | 254.78 |
| 1552262400000 | 255.75 |
| 1552348800000 | 256.5 |
| 1552435200000 | 256.56 |
| 1552521600000 | 256.71 |
| 1552608000000 | 259.17 |
| 1552867200000 | 261.02 |
| 1552953600000 | 260.35 |
| 1553040000000 | 260.06 |
| 1553126400000 | 260.8399 |
| 1553212800000 | 254.48 |
| 1553472000000 | 254.93 |
| 1553558400000 | 255.43 |
| 1553644800000 | 252.28 |
| 1553731200000 | 251.77 |
| 1553817600000 | 250.99 |
| 1554076800000 | 255.5 |
| 1554163200000 | 255.87 |
| 1554249600000 | 258.73 |
| 1554336000000 | 258.88 |
| 1554422400000 | 257.33 |
| 1554681600000 | 255.85 |
| 1554768000000 | 258.07 |
| 1554854400000 | 259.17 |
| 1554940800000 | 257.71 |
| 1555027200000 | 257.1 |
| 1555286400000 | 256.22 |
| 1555372800000 | 258.39 |
| 1555459200000 | 260.64 |
| 1555545600000 | 259.4 |
| 1555977600000 | 259.19 |
| 1556064000000 | 259.12 |
| 1556150400000 | 257.47 |
| 1556236800000 | 257.44 |
| 1556496000000 | 257.7799 |
| 1556582400000 | 256.44 |
| 1556668800000 | 256.35 |
| 1556755200000 | 254.94 |
| 1556841600000 | 255.27 |
| 1557100800000 | 252.47 |
| 1557187200000 | 248.19 |
| 1557273600000 | 246.12 |
| 1557360000000 | 241.73 |
| 1557446400000 | 242.04 |
| 1557705600000 | 239.31 |
| 1557792000000 | 240.28 |
| 1557878400000 | 239.82 |
| 1557964800000 | 241.22 |
| 1558051200000 | 241.14 |
| 1558310400000 | 240.52 |
| 1558396800000 | 240.53 |
| 1558483200000 | 241.2 |
| 1558569600000 | 238.45 |
| 1558656000000 | 241.21 |
| 1558915200000 | 244.15 |
| 1559001600000 | 246.19 |
| 1559088000000 | 246.53 |
| 1559174400000 | 252.08 |
| 1559260800000 | 254.13 |
| 1559520000000 | 253.64 |
| 1559606400000 | 252.34 |
| 1559692800000 | 252.57 |
| 1559779200000 | 253.38 |
| 1559865600000 | 255.97 |
| 1560124800000 | 258.36 |
| 1560211200000 | 257.74 |
| 1560297600000 | 257.12 |
| 1560384000000 | 256.57 |
| 1560470400000 | 256.45 |
| 1560729600000 | 256.69 |
| 1560816000000 | 260.79 |
| 1560902400000 | 259.99 |
| 1560988800000 | 261.25 |
| 1561075200000 | 259.62 |
| 1561334400000 | 262.05 |
| 1561420800000 | 260.7 |
| 1561507200000 | 261.87 |
| 1561593600000 | 263.72 |
| 1561680000000 | 264.7 |
| 1561939200000 | 267.99 |
| 1562025600000 | 268.69 |
| 1562112000000 | 270.51 |
| 1562198400000 | 272.23 |
| 1562284800000 | 272.0299 |
| 1562544000000 | 269.63 |
| 1562630400000 | 264.7799 |
| 1562716800000 | 266.57 |
| 1562803200000 | 267.39 |
| 1562889600000 | 265.19 |
| 1563148800000 | 266.76 |
| 1563235200000 | 267.25 |
| 1563321600000 | 267.76 |
| 1563408000000 | 269.7799 |
| 1563494400000 | 272.23 |
| 1563753600000 | 271.17 |
| 1563840000000 | 271.36 |
| 1563926400000 | 271.74 |
| 1564012800000 | 271.15 |
| 1564099200000 | 270.98 |
| 1564358400000 | 271.19 |
| 1564444800000 |