Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
STOXX Global Equity Factor
Index Description
The STOXX Equity Factor Index Family indices are constructed by maximizing the index exposure to a multi-factor alpha signal while satisfying a set of constraints intended to closely track their parent indices.
Key facts
- Designed to capture the fundamental drivers of equity performance.
- Diversified multi-factor exposure to a combination of five target style factors: momentum, quality, value, low volatility, and low size.
- Combines robust STOXX indexing capabilities with industry leading Axioma factor risk models and portfolio optimizer.
- Reviewed quarterly in March, June, September.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global Equity Factor | N/A | 112.1 | 0.2 | 0.1 | 4.9 | 0.0 | 4.3 | 0.0 | 20.0 |
| STOXX World AC | 101,115.1 | 78,099.1 | 20.7 | 3.3 | 3,434.8 | 0.0 | 4.4 | 0.0 | 3.0 |
Supersector weighting (top 10)
| Technology | 29.1 |
|---|---|
| Industrial Goods and Services | 9.7 |
| Health Care | 9.3 |
| Retail | 7.0 |
| Banks | 6.7 |
| Financial Services | 4.4 |
| Energy | 4.1 |
| Personal Care, Drug and Grocery Stores | 3.8 |
| Utilities | 3.1 |
| Consumer Products and Services | 2.9 |
Country weighting
| USA | 61.4 |
|---|---|
| Japan | 6.4 |
| China | 3.2 |
| UK | 2.9 |
| Canada | 2.5 |
| France | 2.1 |
| South Korea | 2.0 |
| Australia | 2.0 |
| Taiwan | 1.9 |
| Switzerland | 1.9 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global Equity Factor | -2.8 | 13.8 | 30.7 | 13.1 | 57.0 | N/A | N/A | 30.6 | 4.2 | 9.4 |
| STOXX World AC | -2.4 | 14.5 | 30.7 | 11.0 | 55.3 | N/A | N/A | 30.6 | 3.5 | 9.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Equity Factor | N/A | N/A | 10.5 | 14.4 | 17.1 | N/A | N/A | 2.6 | 0.2 | 0.5 |
| STOXX World AC | N/A | N/A | 10.3 | 14.4 | 17.2 | N/A | N/A | 2.6 | 0.1 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -3.8 | -0.5 | 0.0 | 0.4 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of October 31, 2024
FACTOR & STRATEGY INDICES
STOXX Global Equity Factor
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global Equity Factor | 17.5 | 16.3 | 16.9 | 16.9 | 2.8 | 2.3 | 1.3 | 23.9 |
| STOXX World AC | 22.8 | 19.9 | 21.2 | 21.2 | 3.2 | 2.0 | 2.0 | 22.3 |
Performance and annual returns
| STOXX Global Equity Factor | |
|---|---|
| 1040342400000 | 100 |
| 1040601600000 | 100.15 |
| 1040688000000 | 100.07 |
| 1040774400000 | 100.06 |
| 1040860800000 | 100.2 |
| 1040947200000 | 98.67 |
| 1041206400000 | 99.26 |
| 1041292800000 | 99.49 |
| 1041465600000 | 101.71 |
| 1041552000000 | 102.24 |
| 1041811200000 | 103.88 |
| 1041897600000 | 102.96 |
| 1041984000000 | 102.1 |
| 1042070400000 | 103.34 |
| 1042156800000 | 103.66 |
| 1042416000000 | 103.61 |
| 1042502400000 | 104.24 |
| 1042588800000 | 103.28 |
| 1042675200000 | 103.29 |
| 1042761600000 | 101.87 |
| 1043020800000 | 101.43 |
| 1043107200000 | 100.53 |
| 1043193600000 | 99.36 |
| 1043280000000 | 100.01 |
| 1043366400000 | 98.19 |
| 1043625600000 | 96.19 |
| 1043712000000 | 96.8 |
| 1043798400000 | 97.06 |
| 1043884800000 | 96.38 |
| 1043971200000 | 96.95 |
| 1044230400000 | 97.95 |
| 1044316800000 | 96.79 |
| 1044403200000 | 96.76 |
| 1044489600000 | 95.79 |
| 1044576000000 | 94.89 |
| 1044835200000 | 94.8 |
| 1044921600000 | 94.95 |
| 1045008000000 | 93.86 |
| 1045094400000 | 93.9 |
| 1045180800000 | 95.28 |
| 1045440000000 | 95.82 |
| 1045526400000 | 97 |
| 1045612800000 | 96.15 |
| 1045699200000 | 95.63 |
| 1045785600000 | 96.38 |
| 1046044800000 | 95.37 |
| 1046131200000 | 94.64 |
| 1046217600000 | 93.84 |
| 1046304000000 | 94.45 |
| 1046390400000 | 95.17 |
| 1046649600000 | 95.28 |
| 1046736000000 | 93.87 |
| 1046822400000 | 94.12 |
| 1046908800000 | 93.39 |
| 1046995200000 | 93.11 |
| 1047254400000 | 91.2 |
| 1047340800000 | 90.55 |
| 1047427200000 | 90.07 |
| 1047513600000 | 92.55 |
| 1047600000000 | 93.72 |
| 1047859200000 | 95.77 |
| 1047945600000 | 96.32 |
| 1048032000000 | 96.77 |
| 1048118400000 | 97.19 |
| 1048204800000 | 98.94 |
| 1048464000000 | 96.45 |
| 1048550400000 | 97.2 |
| 1048636800000 | 97.12 |
| 1048723200000 | 96.61 |
| 1048809600000 | 96.27 |
| 1049068800000 | 94.59 |
| 1049155200000 | 95.49 |
| 1049241600000 | 97.5 |
| 1049328000000 | 97.47 |
| 1049414400000 | 97.92 |
| 1049673600000 | 99.04 |
| 1049760000000 | 98.55 |
| 1049846400000 | 97.81 |
| 1049932800000 | 97.69 |
| 1050019200000 | 97.53 |
| 1050278400000 | 98.82 |
| 1050364800000 | 99.84 |
| 1050451200000 | 99.19 |
| 1050537600000 | 100.11 |
| 1050624000000 | 100.12 |
| 1050883200000 | 100.02 |
| 1050969600000 | 101.52 |
| 1051056000000 | 102.38 |
| 1051142400000 | 101.72 |
| 1051228800000 | 100.37 |
| 1051488000000 | 101.77 |
| 1051574400000 | 102.29 |
| 1051660800000 | 102.83 |
| 1051747200000 | 102.78 |
| 1051833600000 | 103.85 |
| 1052092800000 | 104.17 |
| 1052179200000 | 105.66 |
| 1052265600000 | 105.18 |
| 1052352000000 | 104 |
| 1052438400000 | 105.04 |
| 1052697600000 | 106.16 |
| 1052784000000 | 105.98 |
| 1052870400000 | 105.81 |
| 1052956800000 | 106.15 |
| 1053043200000 | 106.43 |
| 1053302400000 | 104.07 |
| 1053388800000 | 104.33 |
| 1053475200000 | 104.09 |
| 1053561600000 | 105.29 |
| 1053648000000 | 105.71 |
| 1053907200000 | 105.78 |
| 1053993600000 | 106.85 |
| 1054080000000 | 107.47 |
| 1054166400000 | 107.92 |
| 1054252800000 | 108.51 |
| 1054512000000 | 109.53 |
| 1054598400000 | 109.51 |
| 1054684800000 | 110.64 |
| 1054771200000 | 111.38 |
| 1054857600000 | 111.64 |
| 1055116800000 | 110.61 |
| 1055203200000 | 111.13 |
| 1055289600000 | 112.51 |
| 1055376000000 | 112.98 |
| 1055462400000 | 112.24 |
| 1055721600000 | 113.99 |
| 1055808000000 | 114.58 |
| 1055894400000 | 114.3 |
| 1055980800000 | 112.88 |
| 1056067200000 | 112.83 |
| 1056326400000 | 111.42 |
| 1056412800000 | 111.02 |
| 1056499200000 | 110.86 |
| 1056585600000 | 111.01 |
| 1056672000000 | 110.78 |
| 1056931200000 | 110.41 |
| 1057017600000 | 110.7 |
| 1057104000000 | 112.24 |
| 1057190400000 | 111.99 |
| 1057276800000 | 111.94 |
| 1057536000000 | 113.68 |
| 1057622400000 | 113.96 |
| 1057708800000 | 113.51 |
| 1057795200000 | 112.41 |
| 1057881600000 | 112.73 |
| 1058140800000 | 113.73 |
| 1058227200000 | 113.01 |
| 1058313600000 | 112.61 |
| 1058400000000 | 111.16 |
| 1058486400000 | 112.07 |
| 1058745600000 | 111.14 |
| 1058832000000 | 111.63 |
| 1058918400000 | 112.51 |
| 1059004800000 | 112.71 |
| 1059091200000 | 113.87 |
| 1059350400000 | 114.3 |
| 1059436800000 | 113.59 |
| 1059523200000 | 113.06 |
| 1059609600000 | 113.21 |
| 1059696000000 | 112.49 |
| 1059955200000 | 112.52 |
| 1060041600000 | 111.56 |
| 1060128000000 | 110.99 |
| 1060214400000 | 111.72 |
| 1060300800000 | 111.99 |
| 1060560000000 | 112.72 |
| 1060646400000 | 113.36 |
| 1060732800000 | 113.39 |
| 1060819200000 | 114.17 |
| 1060905600000 | 114.27 |
| 1061164800000 | 114.98 |
| 1061251200000 | 115.39 |
| 1061337600000 | 115.28 |
| 1061424000000 | 115.48 |
| 1061510400000 | 114.97 |
| 1061769600000 | 114.6 |
| 1061856000000 | 114.46 |
| 1061942400000 | 114.79 |
| 1062028800000 | 115.31 |
| 1062115200000 | 115.96 |
| 1062374400000 | 116.75 |
| 1062460800000 | 117.49 |
| 1062547200000 | 118.56 |
| 1062633600000 | 118.69 |
| 1062720000000 | 118.57 |
| 1062979200000 | 119.38 |
| 1063065600000 | 119.02 |
| 1063152000000 | 117.78 |
| 1063238400000 | 117.9 |
| 1063324800000 | 118.37 |
| 1063584000000 | 118.16 |
| 1063670400000 | 119.34 |
| 1063756800000 | 119.83 |
| 1063843200000 | 120.98 |
| 1063929600000 | 120.87 |
| 1064188800000 | 119.58 |
| 1064275200000 | 119.94 |
| 1064361600000 | 119.04 |
| 1064448000000 | 117.84 |
| 1064534400000 | 117.21 |
| 1064793600000 | 118.06 |
| 1064880000000 | 117.16 |
| 1064966400000 | 119.47 |
| 1065052800000 | 120.13 |
| 1065139200000 | 121.43 |
| 1065398400000 | 121.93 |
| 1065484800000 | 122.39 |
| 1065571200000 | 122.04 |
| 1065657600000 | 122.84 |
| 1065744000000 | 123.2 |
| 1066003200000 | 124.03 |
| 1066089600000 | 124.36 |
| 1066176000000 | 124.21 |
| 1066262400000 | 124.44 |
| 1066348800000 | 123.97 |
| 1066608000000 | 124.44 |
| 1066694400000 | 124.73 |
| 1066780800000 | 123.33 |
| 1066867200000 | 122.28 |
| 1066953600000 | 122.06 |
| 1067212800000 | 122.63 |
| 1067299200000 | 123.94 |
| 1067385600000 | 124.4 |
| 1067472000000 | 124.42 |
| 1067558400000 | 124.27 |
| 1067817600000 | 124.95 |
| 1067904000000 | 125.17 |
| 1067990400000 | 124.7 |
| 1068076800000 | 124.74 |
| 1068163200000 | 125.25 |
| 1068422400000 | 124.45 |
| 1068508800000 | 124 |
| 1068595200000 | 125.09 |
| 1068681600000 | 125.79 |
| 1068768000000 | 125.3 |
| 1069027200000 | 123.55 |
| 1069113600000 | 123.49 |
| 1069200000000 | 123.2 |
| 1069286400000 | 122.93 |
| 1069372800000 | 123.3 |
| 1069632000000 | 124.57 |
| 1069718400000 | 125.04 |
| 1069804800000 | 125.99 |
| 1069891200000 | 126.07 |
| 1069977600000 | 126.18 |
| 1070236800000 | 127.89 |
| 1070323200000 | 128.14 |
| 1070409600000 | 128.31 |
| 1070496000000 | 128.33 |
| 1070582400000 | 127.76 |
| 1070841600000 | 127.91 |
| 1070928000000 | 127.73 |
| 1071014400000 | 126.87 |
| 1071100800000 | 127.89 |
| 1071187200000 | 128.48 |
| 1071446400000 | 128.65 |
| 1071532800000 | 128.74 |
| 1071619200000 | 128.8 |
| 1071705600000 | 130.1 |
| 1071792000000 | 130.26 |
| 1072051200000 | 130.81 |
| 1072137600000 | 131.36 |
| 1072224000000 | 131.5 |
| 1072310400000 | 131.47 |
| 1072396800000 | 131.6 |
| 1072656000000 | 132.98 |
| 1072742400000 | 133.65 |
| 1072828800000 | 134.11 |
| 1073001600000 | 134.62 |
| 1073260800000 | 136.4 |
| 1073347200000 | 136.73 |
| 1073433600000 | 136.36 |
| 1073520000000 | 137.16 |
| 1073606400000 | 136.9 |
| 1073865600000 | 136.97 |
| 1073952000000 | 136.63 |
| 1074038400000 | 137.32 |
| 1074124800000 | 137.02 |
| 1074211200000 | 137.34 |
| 1074470400000 | 137.54 |
| 1074556800000 | 138.07 |
| 1074643200000 | 138.94 |
| 1074729600000 | 139.3 |
| 1074816000000 | 138.78 |
| 1075075200000 | 139.1 |
| 1075161600000 | 138.91 |
| 1075248000000 | 137.46 |
| 1075334400000 | 136.81 |
| 1075420800000 | 136.61 |
| 1075680000000 | 136.87 |
| 1075766400000 | 137.09 |
| 1075852800000 | 136.1 |
| 1075939200000 | 136.25 |
| 1076025600000 | 138.04 |
| 1076284800000 | 138.43 |
| 1076371200000 | 138.86 |
| 1076457600000 | 139.77 |
| 1076544000000 | 140.09 |
| 1076630400000 | 139.77 |
| 1076889600000 | 139.85 |
| 1076976000000 | 141.19 |
| 1077062400000 | 140.85 |
| 1077148800000 | 140.39 |
| 1077235200000 | 139.27 |
| 1077494400000 | 139.26 |
| 1077580800000 | 138.82 |
| 1077667200000 | 138.72 |
| 1077753600000 | 138.52 |
| 1077840000000 | 138.95 |
| 1078099200000 | 140.71 |
| 1078185600000 | 140.09 |
| 1078272000000 | 139.5 |
| 1078358400000 | 140.16 |
| 1078444800000 | 141.31 |
| 1078704000000 | 140.57 |
| 1078790400000 | 139.94 |
| 1078876800000 | 137.87 |
| 1078963200000 | 135.38 |
| 1079049600000 | 136.03 |
| 1079308800000 | 134.64 |
| 1079395200000 | 135.86 |
| 1079481600000 | 137.18 |
| 1079568000000 | 137.42 |
| 1079654400000 | 136.63 |
| 1079913600000 | 134.77 |
| 1080000000000 | 134.66 |
| 1080086400000 | 134.36 |
| 1080172800000 | 135.96 |
| 1080259200000 | 136.17 |
| 1080518400000 | 137.99 |
| 1080604800000 | 138.53 |
| 1080691200000 | 139.1 |
| 1080777600000 | 140.25 |
| 1080864000000 | 140.95 |
| 1081123200000 | 141.62 |
| 1081209600000 | 141.49 |
| 1081296000000 | 141.36 |
| 1081382400000 | 141.21 |
| 1081468800000 | 140.96 |
| 1081728000000 | 141.46 |
| 1081814400000 | 140.19 |
| 1081900800000 | 139 |
| 1081987200000 | 138.56 |
| 1082073600000 | 139.5 |
| 1082332800000 | 139.53 |
| 1082419200000 | 138.7 |
| 1082505600000 | 138.41 |
| 1082592000000 | 139.72 |
| 1082678400000 | 140.08 |
| 1082937600000 | 140.06 |
| 1083024000000 | 139.92 |
| 1083110400000 | 137.94 |
| 1083196800000 | 136.92 |
| 1083283200000 | 135.88 |
| 1083542400000 | 136.61 |
| 1083628800000 | 137.57 |
| 1083715200000 | 138.22 |
| 1083801600000 | 136.46 |
| 1083888000000 | 134.25 |
| 1084147200000 | 130.77 |
| 1084233600000 | 131.73 |
| 1084320000000 | 132.27 |
| 1084406400000 | 131.82 |
| 1084492800000 | 131.35 |
| 1084752000000 | 129.69 |
| 1084838400000 | 130.74 |
| 1084924800000 | 132.41 |
| 1085011200000 | 131.53 |
| 1085097600000 | 132.64 |
| 1085356800000 | 132.67 |
| 1085443200000 | 133.87 |
| 1085529600000 | 134.63 |
| 1085616000000 | 136.08 |
| 1085702400000 | 136.03 |
| 1085961600000 | 135.97 |
| 1086048000000 | 135.97 |
| 1086134400000 | 136.35 |
| 1086220800000 | 135.33 |
| 1086307200000 | 136.09 |
| 1086566400000 | 138.69 |
| 1086652800000 | 138.8 |
| 1086739200000 | 137.38 |
| 1086825600000 | 137.78 |
| 1086912000000 | 137.19 |
| 1087171200000 | 135.84 |
| 1087257600000 | 136.51 |
| 1087344000000 | 136.94 |
| 1087430400000 | 137.07 |
| 1087516800000 | 137.46 |
| 1087776000000 | 137.35 |
| 1087862400000 | 137.2 |
| 1087948800000 | 137.98 |
| 1088035200000 | 138.83 |
| 1088121600000 | 138.41 |
| 1088380800000 | 138.82 |
| 1088467200000 | 138.55 |
| 1088553600000 | 138.85 |
| 1088640000000 | 138.29 |
| 1088726400000 | 137.94 |
| 1088985600000 | 137.51 |
| 1089072000000 | 136.58 |
| 1089158400000 | 137.03 |
| 1089244800000 | 136.39 |
| 1089331200000 | 136.81 |
| 1089590400000 | 137.03 |
| 1089676800000 | 136.64 |
| 1089763200000 | 136.18 |
| 1089849600000 | 135.37 |
| 1089936000000 | 135.53 |
| 1090195200000 | 135.46 |
| 1090281600000 | 135.79 |
| 1090368000000 | 134.79 |
| 1090454400000 | 134.36 |
| 1090540800000 | 132.93 |
| 1090800000000 | 132.48 |
| 1090886400000 | 132.89 |
| 1090972800000 | 133.1 |
| 1091059200000 | 133.92 |
| 1091145600000 | 134.52 |
| 1091404800000 | 134.85 |
| 1091491200000 | 134.52 |
| 1091577600000 | 133.83 |
| 1091664000000 | 132.91 |
| 1091750400000 | 131.96 |
| 1092009600000 | 131.54 |
| 1092096000000 | 132.84 |
| 1092182400000 | 132.14 |
| 1092268800000 | 131.35 |
| 1092355200000 | 131.55 |
| 1092614400000 | 132.62 |
| 1092700800000 | 132.91 |
| 1092787200000 | 133.82 |
| 1092873600000 | 134.22 |
| 1092960000000 | 134.62 |
| 1093219200000 | 134.55 |
| 1093305600000 | 134.18 |
| 1093392000000 | 134.83 |
| 1093478400000 | 135.26 |
| 1093564800000 | 135.7 |
| 1093824000000 | 135.03 |
| 1093910400000 | 135.39 |
| 1093996800000 | 136 |
| 1094083200000 | 137.05 |
| 1094169600000 | 136.34 |
| 1094428800000 | 136.83 |
| 1094515200000 | 137.53 |
| 1094601600000 | 137.33 |
| 1094688000000 | 137.15 |
| 1094774400000 | 138.22 |
| 1095033600000 | 138.61 |
| 1095120000000 | 139.05 |
| 1095206400000 | 137.79 |
| 1095292800000 | 138.32 |
| 1095379200000 | 138.82 |
| 1095638400000 | 138.38 |
| 1095724800000 | 139.46 |
| 1095811200000 | 138.03 |
| 1095897600000 | 137.64 |
| 1095984000000 | 137.56 |
| 1096243200000 | 136.87 |
| 1096329600000 | 137.37 |
| 1096416000000 | 138.08 |
| 1096502400000 | 138.54 |
| 1096588800000 | 140.48 |
| 1096848000000 | 141.06 |
| 1096934400000 | 141.2 |
| 1097020800000 | 141.61 |
| 1097107200000 | 140.9 |
| 1097193600000 | 140.73 |
| 1097452800000 | 140.79 |
| 1097539200000 | 139.79 |
| 1097625600000 | 139 |
| 1097712000000 | 138.27 |
| 1097798400000 | 138.83 |
| 1098057600000 | 139.19 |
| 1098144000000 | 138.93 |
| 1098230400000 | 138.74 |
| 1098316800000 | 139.43 |
| 1098403200000 | 139.1 |
| 1098662400000 | 138.7 |
| 1098748800000 | 139.98 |
| 1098835200000 | 141.66 |
| 1098921600000 | 142.15 |
| 1099008000000 | 142.15 |
| 1099267200000 | 142.52 |
| 1099353600000 | 143.12 |
| 1099440000000 | 144.67 |
| 1099526400000 | 146.28 |
| 1099612800000 | 147.24 |
| 1099872000000 | 147.03 |
| 1099958400000 | 146.92 |
| 1100044800000 | 147.04 |
| 1100131200000 | 148.09 |
| 1100217600000 | 149.36 |
| 1100476800000 | 149.74 |
| 1100563200000 | 149.08 |
| 1100649600000 | 150.43 |
| 1100736000000 | 150.16 |
| 1100822400000 | 149.4 |
| 1101081600000 | 149.29 |
| 1101168000000 | 149.72 |
| 1101254400000 | 150.45 |
| 1101340800000 | 151.21 |
| 1101427200000 | 151.27 |
| 1101686400000 | 151.33 |
| 1101772800000 | 150.79 |
| 1101859200000 | 152.24 |
| 1101945600000 | 152.63 |
| 1102032000000 | 153.22 |
| 1102291200000 | 153 |
| 1102377600000 | 151.93 |
| 1102464000000 | 151.19 |
| 1102550400000 | 151.03 |
| 1102636800000 | 150.87 |
| 1102896000000 | 152.34 |
| 1102982400000 | 152.83 |
| 1103068800000 | 154.03 |
| 1103155200000 | 153.57 |
| 1103241600000 | 152.91 |
| 1103500800000 | 153.69 |
| 1103587200000 | 154.33 |
| 1103673600000 | 155.13 |
| 1103760000000 | 155.56 |
| 1103846400000 | 156 |
| 1104105600000 | 156.05 |
| 1104192000000 | 156.67 |
| 1104278400000 | 156.39 |
| 1104364800000 | 157.07 |
| 1104451200000 | 157.08 |
| 1104710400000 | 156.12 |
| 1104796800000 | 154.36 |
| 1104883200000 | 153.33 |
| 1104969600000 | 153.1 |
| 1105056000000 | 152.83 |
| 1105315200000 | 153.46 |
| 1105401600000 | 153.26 |
| 1105488000000 | 153.85 |
| 1105574400000 | 153.14 |
| 1105660800000 | 153.65 |
| 1105920000000 | 153.96 |
| 1106006400000 | 154.32 |
| 1106092800000 | 153.72 |
| 1106179200000 | 152.25 |
| 1106265600000 | 151.91 |
| 1106524800000 | 151.85 |
| 1106611200000 | 151.99 |
| 1106697600000 | 153.28 |
| 1106784000000 | 153.37 |
| 1106870400000 | 152.87 |
| 1107129600000 | 154.29 |
| 1107216000000 | 155.09 |
| 1107302400000 | 155.76 |
| 1107388800000 | 155.28 |
| 1107475200000 | 156.8 |
| 1107734400000 | 156.42 |
| 1107820800000 | 155.94 |
| 1107907200000 | 155.4 |
| 1107993600000 | 156.14 |
| 1108080000000 | 157.23 |
| 1108339200000 | 157.97 |
| 1108425600000 | 158.47 |
| 1108512000000 | 158.2 |
| 1108598400000 | 157.96 |
| 1108684800000 | 158.07 |
| 1108944000000 | 158.12 |
| 1109030400000 | 157.32 |
| 1109116800000 | 157.19 |
| 1109203200000 | 158.11 |
| 1109289600000 | 159.68 |
| 1109548800000 | 160.07 |
| 1109635200000 | 160.44 |
| 1109721600000 | 160.07 |
| 1109808000000 | 160.18 |
| 1109894400000 | 161.87 |
| 1110153600000 | 161.98 |
| 1110240000000 | 162.04 |
| 1110326400000 | 161.21 |
| 1110412800000 | 160.89 |
| 1110499200000 | 160.82 |
| 1110758400000 | 160.58 |
| 1110844800000 | 159.91 |
| 1110931200000 | 159.14 |
| 1111017600000 | 158.74 |
| 1111104000000 | 158.38 |
| 1111363200000 | 157.48 |
| 1111449600000 | 156.73 |
| 1111536000000 | 155.34 |
| 1111622400000 | 155.27 |
| 1111708800000 | 155.36 |
| 1111968000000 | 155.23 |
| 1112054400000 | 154.3 |
| 1112140800000 | 155.33 |
| 1112227200000 | 156 |
| 1112313600000 | 155.79 |
| 1112572800000 | 155.14 |
| 1112659200000 | 156.03 |
| 1112745600000 | 156.41 |
| 1112832000000 | 157.35 |
| 1112918400000 | 156.64 |
| 1113177600000 | 156.83 |
| 1113264000000 | 156.81 |
| 1113350400000 | 156.22 |
| 1113436800000 | 154.39 |
| 1113523200000 | 152.39 |
| 1113782400000 | 151.17 |
| 1113868800000 | 152.54 |
| 1113955200000 | 151.51 |
| 1114041600000 | 152.79 |
| 1114128000000 | 152.84 |
| 1114387200000 | 153.49 |
| 1114473600000 | 152.59 |
| 1114560000000 | 152.12 |
| 1114646400000 | 150.96 |
| 1114732800000 | 152.05 |
| 1114992000000 | 152.31 |
| 1115078400000 | 152.69 |
| 1115164800000 | 154.5 |
| 1115251200000 | 154.71 |
| 1115337600000 | 154.82 |
| 1115596800000 | 154.9 |
| 1115683200000 | 153.84 |
| 1115769600000 | 153.79 |
| 1115856000000 | 152.57 |
| 1115942400000 | 151.63 |
| 1116201600000 | 152.03 |
| 1116288000000 | 152.48 |
| 1116374400000 | 153.95 |
| 1116460800000 | 154.92 |
| 1116547200000 | 154.52 |
| 1116806400000 | 155.41 |
| 1116892800000 | 155.56 |
| 1116979200000 | 154.97 |
| 1117065600000 | 155.58 |
| 1117152000000 | 156.2 |
| 1117411200000 | 156.38 |
| 1117497600000 | 155.37 |
| 1117584000000 | 156.22 |
| 1117670400000 | 156.68 |
| 1117756800000 | 156.21 |
| 1118016000000 | 156.38 |
| 1118102400000 | 156.77 |
| 1118188800000 | 156.75 |
| 1118275200000 | 156.39 |
| 1118361600000 | 156.28 |
| 1118620800000 | 156.11 |
| 1118707200000 | 156.63 |
| 1118793600000 | 157.29 |
| 1118880000000 | 157.98 |
| 1118966400000 | 159.27 |
| 1119225600000 | 158.83 |
| 1119312000000 | 158.99 |
| 1119398400000 | 159.08 |
| 1119484800000 | 158.08 |
| 1119571200000 | 157.03 |
| 1119830400000 | 156.73 |
| 1119916800000 | 157.83 |
| 1120003200000 | 157.86 |
| 1120089600000 | 157.37 |
| 1120176000000 | 157.38 |
| 1120435200000 | 157.27 |
| 1120521600000 | 157.83 |
| 1120608000000 | 157.49 |
| 1120694400000 | 156.79 |
| 1120780800000 | 158.19 |
| 1121040000000 | 159.86 |
| 1121126400000 | 160.88 |
| 1121212800000 | 160.66 |
| 1121299200000 | 161.13 |
| 1121385600000 | 160.8 |
| 1121644800000 | 160.56 |
| 1121731200000 | 160.89 |
| 1121817600000 | 161.24 |
| 1121904000000 | 161.63 |
| 1121990400000 | 162.05 |
| 1122249600000 | 161.59 |
| 1122336000000 | 161.28 |
| 1122422400000 | 162.24 |
| 1122508800000 | 163.31 |
| 1122595200000 | 163 |
| 1122854400000 | 163.49 |
| 1122940800000 | 164.72 |
| 1123027200000 | 165.31 |
| 1123113600000 | 164.41 |
| 1123200000000 | 162.9 |
| 1123459200000 | 163.07 |
| 1123545600000 | 163.83 |
| 1123632000000 | 164.85 |
| 1123718400000 | 165.67 |
| 1123804800000 | 165.25 |
| 1124064000000 | 165.1 |
| 1124150400000 | 163.79 |
| 1124236800000 | 163.74 |
| 1124323200000 | 162.67 |
| 1124409600000 | 162.73 |
| 1124668800000 | 163.81 |
| 1124755200000 | 163.17 |
| 1124841600000 | 162.42 |
| 1124928000000 | 162.63 |
| 1125014400000 | 162.09 |
| 1125273600000 | 161.88 |
| 1125360000000 | 161.39 |
| 1125446400000 | 163.12 |
| 1125532800000 | 164.55 |
| 1125619200000 | 165.13 |
| 1125878400000 | 165.38 |
| 1125964800000 | 166.4 |
| 1126051200000 | 166.72 |
| 1126137600000 | 165.96 |
| 1126224000000 | 167.34 |
| 1126483200000 | 167.07 |
| 1126569600000 | 165.99 |
| 1126656000000 | 166.17 |
| 1126742400000 | 166.07 |
| 1126828800000 | 166.94 |
| 1127088000000 | 166.25 |
| 1127174400000 | 166.14 |
| 1127260800000 | 165.06 |
| 1127347200000 | 164.69 |
| 1127433600000 | 164.79 |
| 1127692800000 | 165.71 |
| 1127779200000 | 165.39 |
| 1127865600000 | 166.13 |
| 1127952000000 | 167.28 |
| 1128038400000 | 167.77 |
| 1128297600000 | 167.16 |
| 1128384000000 | 166.49 |
| 1128470400000 | 164.23 |
| 1128556800000 | 162.87 |
| 1128643200000 | 163.05 |
| 1128902400000 | 162.31 |
| 1128988800000 | 162.29 |
| 1129075200000 | 161.4 |
| 1129161600000 | 159.91 |
| 1129248000000 | 161.12 |
| 1129507200000 | 161.4 |
| 1129593600000 | 159.71 |
| 1129680000000 | 159.72 |
| 1129766400000 | 158.82 |
| 1129852800000 | 159.06 |
| 1130112000000 | 160.6 |
| 1130198400000 | 160.93 |
| 1130284800000 | 160.84 |
| 1130371200000 | 159.71 |
| 1130457600000 | 160.63 |
| 1130716800000 | 162.6 |
| 1130803200000 | 162.87 |
| 1130889600000 | 164.3 |
| 1130976000000 | 165.19 |
| 1131062400000 | 164.28 |
| 1131321600000 | 164.71 |
| 1131408000000 | 164.22 |
| 1131494400000 | 164.15 |
| 1131580800000 | 164.83 |
| 1131667200000 | 165.54 |
| 1131926400000 | 165.32 |
| 1132012800000 | 164.69 |
| 1132099200000 | 164.68 |
| 1132185600000 | 166.45 |
| 1132272000000 | 166.98 |
| 1132531200000 | 167.76 |
| 1132617600000 | 167.97 |
| 1132704000000 | 169.32 |
| 1132790400000 | 169.28 |
| 1132876800000 | 169.17 |
| 1133136000000 | 168.75 |
| 1133222400000 | 168.81 |
| 1133308800000 | 167.99 |
| 1133395200000 | 169.73 |
| 1133481600000 | 170.4 |
| 1133740800000 | 170.57 |
| 1133827200000 | 171.08 |
| 1133913600000 | 170.59 |
| 1134000000000 | 170.57 |
| 1134086400000 | 170.99 |
| 1134345600000 | 171.92 |
| 1134432000000 | 172.47 |
| 1134518400000 | 173.43 |
| 1134604800000 | 172.59 |
| 1134691200000 | 172.94 |
| 1134950400000 | 172.34 |
| 1135036800000 | 172.19 |
| 1135123200000 | 172.6 |
| 1135209600000 | 173.2 |
| 1135296000000 | 173.37 |
| 1135555200000 | 173.35 |
| 1135641600000 | 172.46 |
| 1135728000000 | 172.78 |
| 1135814400000 | 172.75 |
| 1135900800000 | 171.65 |
| 1136160000000 | 171.8 |
| 1136246400000 | 174.67 |
| 1136332800000 | 176.7 |
| 1136419200000 | 176.9 |
| 1136505600000 | 178.7 |
| 1136764800000 | 179.13 |
| 1136851200000 | 178.55 |
| 1136937600000 | 179.67 |
| 1137024000000 | 179.46 |
| 1137110400000 | 179.33 |
| 1137369600000 | 179.45 |
| 1137456000000 | 177.75 |
| 1137542400000 | 176.28 |
| 1137628800000 | 177.79 |
| 1137715200000 | 176.11 |
| 1137974400000 | 176.68 |
| 1138060800000 | 177.19 |
| 1138147200000 | 177.46 |
| 1138233600000 | 178.79 |
| 1138320000000 | 179.89 |
| 1138579200000 | 179.95 |
| 1138665600000 | 180.36 |
| 1138752000000 | 180.69 |
| 1138838400000 | 179.36 |
| 1138924800000 | 177.93 |
| 1139184000000 | 178.39 |
| 1139270400000 | 177.62 |
| 1139356800000 | 177.11 |
| 1139443200000 | 177.85 |
| 1139529600000 | 177.75 |
| 1139788800000 | 176.95 |
| 1139875200000 | 177.88 |
| 1139961600000 | 178.31 |
| 1140048000000 | 179.07 |
| 1140134400000 | 179.03 |
| 1140393600000 | 179.2 |
| 1140480000000 | 179.31 |
| 1140566400000 | 180.16 |
| 1140652800000 | 180.77 |
| 1140739200000 | 180.65 |
| 1140998400000 | 181.45 |
| 1141084800000 | 180.32 |
| 1141171200000 | 181.08 |
| 1141257600000 | 180.84 |
| 1141344000000 | 180.29 |
| 1141603200000 | 179.9 |
| 1141689600000 | 178.2 |
| 1141776000000 | 177.82 |
| 1141862400000 | 178.26 |
| 1141948800000 | 178.98 |
| 1142208000000 | 180.03 |
| 1142294400000 | 181.71 |
| 1142380800000 | 182.64 |
| 1142467200000 | 183.3 |
| 1142553600000 | 183.73 |
| 1142812800000 | 184.09 |
| 1142899200000 | 182.9 |
| 1142985600000 | 183.59 |
| 1143072000000 | 182.51 |
| 1143158400000 | 183.18 |
| 1143417600000 | 183.13 |
| 1143504000000 | 182.27 |
| 1143590400000 | 182.72 |
| 1143676800000 | 184.14 |
| 1143763200000 | 183.32 |
| 1144022400000 | 184.68 |
| 1144108800000 | 185.7 |
| 1144195200000 | 186.59 |
| 1144281600000 | 186.88 |
| 1144368000000 | 185.26 |
| 1144627200000 | 185.13 |
| 1144713600000 | 183.76 |
| 1144800000000 | 183.33 |
| 1144886400000 | 183.46 |
| 1144972800000 | 183.57 |
| 1145232000000 | 184.39 |
| 1145318400000 | 186.28 |
| 1145404800000 | 187.8 |
| 1145491200000 | 188.03 |
| 1145577600000 | 188.88 |
| 1145836800000 | 188.31 |
| 1145923200000 | 188.05 |
| 1146009600000 | 188.62 |
| 1146096000000 | 188.91 |
| 1146182400000 | 188.94 |
| 1146441600000 | 189.36 |
| 1146528000000 | 190.79 |
| 1146614400000 | 189.86 |
| 1146700800000 | 190.58 |
| 1146787200000 | 192.64 |
| 1147046400000 | 193.37 |
| 1147132800000 | 193.51 |
| 1147219200000 | 193.3 |
| 1147305600000 | 191.73 |
| 1147392000000 | 189.1 |
| 1147651200000 | 187.14 |
| 1147737600000 | 186.62 |
| 1147824000000 | 183.6 |
| 1147910400000 | 181.7 |
| 1147996800000 | 181 |
| 1148256000000 | 178.31 |
| 1148342400000 | 179.41 |
| 1148428800000 | 178.3 |
| 1148515200000 | 179.83 |
| 1148601600000 | 181.95 |
| 1148860800000 | 182.28 |
| 1148947200000 | 180.09 |
| 1149033600000 | 180.28 |
| 1149120000000 | 181.55 |
| 1149206400000 | 183.06 |
| 1149465600000 | 180.88 |
| 1149552000000 | 178.01 |
| 1149638400000 | 176.58 |
| 1149724800000 | 173.22 |
| 1149811200000 | 174.47 |
| 1150070400000 | 172.52 |
| 1150156800000 | 168.88 |
| 1150243200000 | 169.59 |
| 1150329600000 | 172.92 |
| 1150416000000 | 173.73 |
| 1150675200000 | 172.65 |
| 1150761600000 | 172.63 |
| 1150848000000 | 173.72 |
| 1150934400000 | 173.86 |
| 1151020800000 | 173.42 |
| 1151280000000 | 174.11 |
| 1151366400000 | 173.58 |
| 1151452800000 | 173.35 |
| 1151539200000 | 176.58 |
| 1151625600000 | 179.71 |
| 1151884800000 | 180.92 |
| 1151971200000 | 181.46 |
| 1152057600000 | 178.97 |
| 1152144000000 | 179.89 |
| 1152230400000 | 180.05 |
| 1152489600000 | 180.29 |
| 1152576000000 | 180 |
| 1152662400000 | 178.39 |
| 1152748800000 | 175.93 |
| 1152835200000 | 173.76 |
| 1153094400000 | 172.58 |
| 1153180800000 | 171.83 |
| 1153267200000 | 175.22 |
| 1153353600000 | 176.27 |
| 1153440000000 | 175.01 |
| 1153699200000 | 176.97 |
| 1153785600000 | 178.3 |
| 1153872000000 | 178.18 |
| 1153958400000 | 179.7 |
| 1154044800000 | 181.41 |
| 1154304000000 | 181.26 |
| 1154390400000 | 180.1 |
| 1154476800000 | 181.87 |
| 1154563200000 | 181.51 |
| 1154649600000 | 182.78 |
| 1154908800000 | 181.39 |
| 1154995200000 | 181.66 |
| 1155081600000 | 182.13 |
| 1155168000000 | 181.53 |
| 1155254400000 | 181.09 |
| 1155513600000 | 181.82 |
| 1155600000000 | 183.74 |
| 1155686400000 | 185.4 |
| 1155772800000 | 185.61 |
| 1155859200000 | 185.51 |
| 1156118400000 | 185.31 |
| 1156204800000 | 185.29 |
| 1156291200000 | 184.44 |
| 1156377600000 | 184.41 |
| 1156464000000 | 183.91 |
| 1156723200000 | 184.7 |
| 1156809600000 | 185.29 |
| 1156896000000 | 185.92 |
| 1156982400000 | 185.96 |
| 1157068800000 | 186.77 |
| 1157328000000 | 187.96 |
| 1157414400000 | 187.5 |
| 1157500800000 | 185.53 |
| 1157587200000 | 183.72 |
| 1157673600000 | 184.16 |
| 1157932800000 | 183.35 |
| 1158019200000 | 184.9 |
| 1158105600000 | 185.67 |
| 1158192000000 | 186.21 |
| 1158278400000 | 186.06 |
| 1158537600000 | 186.51 |
| 1158624000000 | 186.16 |
| 1158710400000 | 186.75 |
| 1158796800000 | 186.81 |
| 1158883200000 | 185.89 |
| 1159142400000 | 186.37 |
| 1159228800000 | 187.34 |
| 1159315200000 | 188.65 |
| 1159401600000 | 188.98 |
| 1159488000000 | 188.62 |
| 1159747200000 | 189.09 |
| 1159833600000 | 188.61 |
| 1159920000000 | 189.46 |
| 1160006400000 | 191.03 |
| 1160092800000 | 190.17 |
| 1160352000000 | 190.29 |
| 1160438400000 | 190.61 |
| 1160524800000 | 190.45 |
| 1160611200000 | 191.81 |
| 1160697600000 | 192.48 |
| 1160956800000 | 193.31 |
| 1161043200000 | 192.36 |
| 1161129600000 | 193.13 |
| 1161216000000 | 193.83 |
| 1161302400000 | 194.3 |
| 1161561600000 | 194.72 |
| 1161648000000 | 194.63 |
| 1161734400000 | 195.41 |
| 1161820800000 | 196.77 |
| 1161907200000 | 196.01 |
| 1162166400000 | 195.31 |
| 1162252800000 | 195.68 |
| 1162339200000 | 195.45 |
| 1162425600000 | 195.23 |
| 1162512000000 | 194.88 |
| 1162771200000 | 196.57 |
| 1162857600000 | 197.99 |
| 1162944000000 | 197.74 |
| 1163030400000 | 196.98 |
| 1163116800000 | 197.7 |
| 1163376000000 | 197.46 |
| 1163462400000 | 198.32 |
| 1163548800000 | 198.79 |
| 1163635200000 | 199.19 |
| 1163721600000 | 198.86 |
| 1163980800000 | 198.07 |
| 1164067200000 | 198.67 |
| 1164153600000 | 200.25 |
| 1164240000000 | 200.28 |
| 1164326400000 | 200.13 |
| 1164585600000 | 198.24 |
| 1164672000000 | 197.98 |
| 1164758400000 | 200.36 |
| 1164844800000 | 201.18 |
| 1164931200000 | 201.2 |
| 1165190400000 | 202.54 |
| 1165276800000 | 203.37 |
| 1165363200000 | 203.76 |
| 1165449600000 | 203.46 |
| 1165536000000 | 203.51 |
| 1165795200000 | 203.54 |
| 1165881600000 | 203.68 |
| 1165968000000 | 204.2 |
| 1166054400000 | 205.39 |
| 1166140800000 | 205.3 |
| 1166400000000 | 204.96 |
| 1166486400000 | 204.77 |
| 1166572800000 | 205.64 |
| 1166659200000 | 205.16 |
| 1166745600000 | 204.54 |
| 1167004800000 | 204.62 |
| 1167091200000 | 204.73 |
| 1167177600000 | 206.33 |
| 1167264000000 | 206.51 |
| 1167350400000 | 206.12 |
| 1167696000000 | 207.86 |
| 1167782400000 | 207.02 |
| 1167868800000 | 205.95 |
| 1167955200000 | 203.7 |
| 1168214400000 | 203.71 |
| 1168300800000 | 203.7 |
| 1168387200000 | 202.29 |
| 1168473600000 | 203.81 |
| 1168560000000 | 205.45 |
| 1168819200000 | 206.4 |
| 1168905600000 | 205.92 |
| 1168992000000 | 206.04 |
| 1169078400000 | 205.88 |
| 1169164800000 | 206.54 |
| 1169424000000 | 206.23 |
| 1169510400000 | 206.83 |
| 1169596800000 | 208.26 |
| 1169683200000 | 206.8 |
| 1169769600000 | 205.78 |
| 1170028800000 | 206.21 |
| 1170115200000 | 207.29 |
| 1170201600000 | 207.73 |
| 1170288000000 | 209.98 |
| 1170374400000 | 210.39 |
| 1170633600000 | 210.05 |
| 1170720000000 | 211.09 |
| 1170806400000 | 211.45 |
| 1170892800000 | 210.67 |
| 1170979200000 | 210.43 |
| 1171238400000 | 209.38 |
| 1171324800000 | 210.96 |
| 1171411200000 | 213.4 |
| 1171497600000 | 214.33 |
| 1171584000000 | 214.22 |
| 1171843200000 | 214.63 |
| 1171929600000 | 214.69 |
| 1172016000000 | 213.95 |
| 1172102400000 | 214.2 |
| 1172188800000 | 214.51 |
| 1172448000000 | 214.99 |
| 1172534400000 | 209.64 |
| 1172620800000 | 207.58 |
| 1172707200000 | 206.5 |
| 1172793600000 | 205.1 |
| 1173052800000 | 201.65 |
| 1173139200000 | 204.42 |
| 1173225600000 | 204.8 |
| 1173312000000 | 206.93 |
| 1173398400000 | 207.41 |
| 1173657600000 | 208.19 |
| 1173744000000 | 205.39 |
| 1173830400000 | 203.1 |
| 1173916800000 | 205.29 |
| 1174003200000 | 205.02 |
| 1174262400000 | 207.38 |
| 1174348800000 | 209.07 |
| 1174435200000 | 211.17 |
| 1174521600000 | 213.33 |
| 1174608000000 | 213.72 |
| 1174867200000 | 213.56 |
| 1174953600000 | 212.82 |
| 1175040000000 | 211.58 |
| 1175126400000 | 212.55 |
| 1175212800000 | 212.55 |
| 1175472000000 | 213.06 |
| 1175558400000 | 214.82 |
| 1175644800000 | 215.78 |
| 1175731200000 | 216.55 |
| 1175817600000 | 216.49 |
| 1176076800000 | 216.42 |
| 1176163200000 | 217.66 |
| 1176249600000 | 217.12 |
| 1176336000000 | 217.78 |
| 1176422400000 | 218.42 |
| 1176681600000 | 221.2 |
| 1176768000000 | 221.52 |
| 1176854400000 | 221.72 |
| 1176940800000 | 220.68 |
| 1177027200000 | 223.07 |
| 1177286400000 | 222.82 |
| 1177372800000 | 222.84 |
| 1177459200000 | 224.53 |
| 1177545600000 | 224.14 |
| 1177632000000 | 224.08 |
| 1177891200000 | 223.44 |
| 1177977600000 | 223.25 |
| 1178064000000 | 224.59 |
| 1178150400000 | 225.32 |
| 1178236800000 | 226.77 |
| 1178496000000 | 227.65 |
| 1178582400000 | 226.18 |
| 1178668800000 | 227.26 |
| 1178755200000 | 224.95 |
| 1178841600000 | 226.06 |
| 1179100800000 | 226.08 |
| 1179187200000 | 226.15 |
| 1179273600000 | 226.73 |
| 1179360000000 | 226.43 |
| 1179446400000 | 227.48 |
| 1179705600000 | 227.91 |
| 1179792000000 | 228.3 |
| 1179878400000 | 228.96 |
| 1179964800000 | 226.67 |
| 1180051200000 | 226.88 |
| 1180310400000 | 227.34 |
| 1180396800000 | 227.98 |
| 1180483200000 | 228 |
| 1180569600000 | 229.37 |
| 1180656000000 | 230.76 |
| 1180915200000 | 231.38 |
| 1181001600000 | 230.75 |
| 1181088000000 | 228.23 |
| 1181174400000 | 225.26 |
| 1181260800000 | 224.96 |
| 1181520000000 | 225.88 |
| 1181606400000 | 224.42 |
| 1181692800000 | 225.51 |
| 1181779200000 | 227.85 |
| 1181865600000 | 230.09 |
| 1182124800000 | 230.38 |
| 1182211200000 | 230.49 |
| 1182297600000 | 229.6 |
| 1182384000000 | 229.35 |
| 1182470400000 | 227.75 |
| 1182729600000 | 227.01 |
| 1182816000000 | 226.33 |
| 1182902400000 | 226.05 |
| 1182988800000 | 227.52 |
| 1183075200000 | 228.4 |
| 1183334400000 | 230.31 |
| 1183420800000 | 231.68 |
| 1183507200000 | 232.2 |
| 1183593600000 | 231.81 |
| 1183680000000 | 232.86 |
| 1183939200000 | 233.46 |
| 1184025600000 | 231.79 |
| 1184112000000 | 231.93 |
| 1184198400000 | 234.24 |
| 1184284800000 | 235.67 |
| 1184544000000 | 235.63 |
| 1184630400000 | 235.22 |
| 1184716800000 | 233.95 |
| 1184803200000 | 235.48 |
| 1184889600000 | 233.87 |
| 1185148800000 | 234.64 |
| 1185235200000 | 231.52 |
| 1185321600000 | 231.36 |
| 1185408000000 | 226.05 |
| 1185494400000 | 221.78 |
| 1185753600000 | 223.03 |
| 1185840000000 | 224.04 |
| 1185926400000 | 221.97 |
| 1186012800000 | 223.44 |
| 1186099200000 | 220.09 |
| 1186358400000 | 221.35 |
| 1186444800000 | 222.75 |
| 1186531200000 | 225.5 |
| 1186617600000 | 219.95 |
| 1186704000000 | 216.85 |
| 1186963200000 | 218.69 |
| 1187049600000 | 215.5 |
| 1187136000000 | 212.19 |
| 1187222400000 | 207.99 |
| 1187308800000 | 210.91 |
| 1187568000000 | 212.7 |
| 1187654400000 | 213.48 |
| 1187740800000 | 216.69 |
| 1187827200000 | 218.32 |
| 1187913600000 | 220.12 |
| 1188172800000 | 219.98 |
| 1188259200000 | 216.38 |
| 1188345600000 | 218.44 |
| 1188432000000 | 219.05 |
| 1188518400000 | 222.34 |
| 1188777600000 | 222.88 |
| 1188864000000 | 223.94 |
| 1188950400000 | 221.55 |
| 1189036800000 | 222.62 |
| 1189123200000 | 219.99 |
| 1189382400000 | 218.25 |
| 1189468800000 | 221.42 |
| 1189555200000 | 221.9 |
| 1189641600000 | 223.09 |
| 1189728000000 | 222.93 |
| 1189987200000 | 221.22 |
| 1190073600000 | 224.6 |
| 1190160000000 | 229.4 |
| 1190246400000 | 229.34 |
| 1190332800000 | 230.19 |
| 1190592000000 | 230.31 |
| 1190678400000 | 230.16 |
| 1190764800000 | 231.38 |
| 1190851200000 | 233.62 |
| 1190937600000 | 233.9 |
| 1191196800000 | 236.61 |
| 1191283200000 | 237.2 |
| 1191369600000 | 237.09 |
| 1191456000000 | 237.08 |
| 1191542400000 | 239.57 |
| 1191801600000 | 238.63 |
| 1191888000000 | 240.16 |
| 1191974400000 | 240.9 |
| 1192060800000 | 241.96 |
| 1192147200000 | 241.65 |
| 1192406400000 | 240.68 |
| 1192492800000 | 238.19 |
| 1192579200000 | 238.85 |
| 1192665600000 | 238.8 |
| 1192752000000 | 234.9 |
| 1193011200000 | 232.67 |
| 1193097600000 | 235.93 |
| 1193184000000 | 235.12 |
| 1193270400000 | 236.62 |
| 1193356800000 | 240.04 |
| 1193616000000 | 242.23 |
| 1193702400000 | 241.05 |
| 1193788800000 | 243.5 |
| 1193875200000 | 239.9 |
| 1193961600000 | 238.51 |
| 1194220800000 | 236.25 |
| 1194307200000 | 238.66 |
| 1194393600000 | 236.14 |
| 1194480000000 | 234.47 |
| 1194566400000 | 232.02 |
| 1194825600000 | 228.16 |
| 1194912000000 | 231.47 |
| 1194998400000 | 233.07 |
| 1195084800000 | 230.06 |
| 1195171200000 | 229.05 |
| 1195430400000 | 225.33 |
| 1195516800000 | 227.21 |
| 1195603200000 | 222.73 |
| 1195689600000 | 223.2 |
| 1195776000000 | 225.68 |
| 1196035200000 | 224.67 |
| 1196121600000 | 225.51 |
| 1196208000000 | 229.66 |
| 1196294400000 | 231.14 |
| 1196380800000 | 232.9 |
| 1196640000000 | 231.79 |
| 1196726400000 | 230.31 |
| 1196812800000 | 233.16 |
| 1196899200000 | 235.01 |
| 1196985600000 | 236.31 |
| 1197244800000 | 237.38 |
| 1197331200000 | 235.01 |
| 1197417600000 | 235.22 |
| 1197504000000 | 232.07 |
| 1197590400000 | 229.11 |
| 1197849600000 | 224.4 |
| 1197936000000 | 225.02 |
| 1198022400000 | 224.73 |
| 1198108800000 | 224.63 |
| 1198195200000 | 227.83 |
| 1198454400000 | 229.51 |
| 1198540800000 | 229.89 |
| 1198627200000 | 230.59 |
| 1198713600000 | 229.63 |
| 1198800000000 | 230.29 |
| 1199059200000 | 229.67 |
| 1199232000000 | 228.06 |
| 1199318400000 | 227.46 |
| 1199404800000 | 222.98 |
| 1199664000000 | 220.86 |
| 1199750400000 | 220.18 |
| 1199836800000 | 221.2 |
| 1199923200000 | 220.93 |
| 1200009600000 | 219.26 |
| 1200268800000 | 221.2 |
| 1200355200000 | 216.41 |
| 1200441600000 | 212.29 |
| 1200528000000 | 209.46 |
| 1200614400000 | 208.02 |
| 1200873600000 | 201.51 |
| 1200960000000 | 200.21 |
| 1201046400000 | 201.25 |
| 1201132800000 | 206.88 |
| 1201219200000 | 207.39 |
| 1201478400000 | 207.68 |
| 1201564800000 | 209.73 |
| 1201651200000 | 208.22 |
| 1201737600000 | 210.36 |
| 1201824000000 | 213.59 |
| 1202083200000 | 213.9 |
| 1202169600000 | 207.55 |
| 1202256000000 | 205.56 |
| 1202342400000 | 204.04 |
| 1202428800000 | 203.48 |
| 1202688000000 | 202.79 |
| 1202774400000 | 206.11 |
| 1202860800000 | 207.1 |
| 1202947200000 | 207.77 |
| 1203033600000 | 207.08 |
| 1203292800000 | 207.33 |
| 1203379200000 | 208.61 |
| 1203465600000 | 207.4 |
| 1203552000000 | 208.32 |
| 1203638400000 | 208.05 |
| 1203897600000 | 211.37 |
| 1203984000000 | 213.94 |
| 1204070400000 | 215.77 |
| 1204156800000 | 213.8 |
| 1204243200000 | 209.53 |
| 1204502400000 | 207.53 |
| 1204588800000 | 206.45 |
| 1204675200000 | 207.97 |
| 1204761600000 | 206.16 |
| 1204848000000 | 203.14 |
| 1205107200000 | 200.07 |
| 1205193600000 | 203.7 |
| 1205280000000 | 205.39 |
| 1205366400000 | 204.09 |
| 1205452800000 | 201.61 |
| 1205712000000 | 196.97 |
| 1205798400000 | 202.94 |
| 1205884800000 | 200.31 |
| 1205971200000 | 200.25 |
| 1206057600000 | 200.71 |
| 1206316800000 | 202.28 |
| 1206403200000 | 207.09 |
| 1206489600000 | 206.56 |
| 1206576000000 | 206.35 |
| 1206662400000 | 205.9 |
| 1206921600000 | 205.7 |
| 1207008000000 | 209.77 |
| 1207094400000 | 211.92 |
| 1207180800000 | 212.41 |
| 1207267200000 | 213.35 |
| 1207526400000 | 214.35 |
| 1207612800000 | 212.9 |
| 1207699200000 | 211.51 |
| 1207785600000 | 211.92 |
| 1207872000000 | 209.91 |
| 1208131200000 | 208.51 |
| 1208217600000 | 209.12 |
| 1208304000000 | 213.64 |
| 1208390400000 | 213.4 |
| 1208476800000 | 215.2 |
| 1208736000000 | 216.64 |
| 1208822400000 | 215.43 |
| 1208908800000 | 215.91 |
| 1208995200000 | 215.23 |
| 1209081600000 | 216.8 |
| 1209340800000 | 217.39 |
| 1209427200000 | 216.27 |
| 1209513600000 | 216.3 |
| 1209600000000 | 217.4 |
| 1209686400000 | 219.8 |
| 1209945600000 | 219.69 |
| 1210032000000 | 220.59 |
| 1210118400000 | 218.8 |
| 1210204800000 | 218.9 |
| 1210291200000 | 217.19 |
| 1210550400000 | 218.85 |
| 1210636800000 | 218.99 |
| 1210723200000 | 219.89 |
| 1210809600000 | 222.11 |
| 1210896000000 | 223.85 |
| 1211155200000 | 224.72 |
| 1211241600000 | 222.64 |
| 1211328000000 | 220.84 |
| 1211414400000 | 220.96 |
| 1211500800000 | 218.58 |
| 1211760000000 | 217.56 |
| 1211846400000 | 217.97 |
| 1211932800000 | 218.21 |
| 1212019200000 | 219.17 |
| 1212105600000 | 220.08 |
| 1212364800000 | 218.55 |
| 1212451200000 | 217.48 |
| 1212537600000 | 216.83 |
| 1212624000000 | 218.68 |
| 1212710400000 | 215.99 |
| 1212969600000 | 214.47 |
| 1213056000000 | 211.24 |
| 1213142400000 | 208.75 |
| 1213228800000 | 207.77 |
| 1213315200000 | 209.28 |
| 1213574400000 | 210.44 |
| 1213660800000 | 210.76 |
| 1213747200000 | 208.83 |
| 1213833600000 | 207.77 |
| 1213920000000 | 204.99 |
| 1214179200000 | 203.84 |
| 1214265600000 | 203.44 |
| 1214352000000 | 205.09 |
| 1214438400000 | 201.81 |
| 1214524800000 | 200.82 |
| 1214784000000 | 201.28 |
| 1214870400000 | 199.7 |
| 1214956800000 | 197.5 |
| 1215043200000 | 196.46 |
| 1215129600000 | 195.8 |
| 1215388800000 | 195.63 |
| 1215475200000 | 195.12 |
| 1215561600000 | 195.38 |
| 1215648000000 | 194.88 |
| 1215734400000 | 193.03 |
| 1215993600000 | 192.58 |
| 1216080000000 | 190.08 |
| 1216166400000 | 191.62 |
| 1216252800000 | 195.06 |
| 1216339200000 | 195.45 |
| 1216598400000 | 196.63 |
| 1216684800000 | 197.43 |
| 1216771200000 | 199.43 |
| 1216857600000 | 196.85 |
| 1216944000000 | 195.74 |
| 1217203200000 | 194.05 |
| 1217289600000 | 194.9 |
| 1217376000000 | 198 |
| 1217462400000 | 197.05 |
| 1217548800000 | 194.92 |
| 1217808000000 | 192.92 |
| 1217894400000 | 195.68 |
| 1217980800000 | 197.22 |
| 1218067200000 | 195.17 |
| 1218153600000 | 195.77 |
| 1218412800000 | 197.22 |
| 1218499200000 | 195.38 |
| 1218585600000 | 192.76 |
| 1218672000000 | 193.71 |
| 1218758400000 | 193.24 |
| 1219017600000 | 192.07 |
| 1219104000000 | 188.78 |
| 1219190400000 | 190 |
| 1219276800000 | 190.36 |
| 1219363200000 | 191.98 |
| 1219622400000 | 190.15 |
| 1219708800000 | 189.43 |
| 1219795200000 | 190.82 |
| 1219881600000 | 193.03 |
| 1219968000000 | 192.83 |
| 1220227200000 | 191.19 |
| 1220313600000 | 190.26 |
| 1220400000000 | 188.79 |
| 1220486400000 | 183.96 |
| 1220572800000 | 181.66 |
| 1220832000000 | 186.23 |
| 1220918400000 | 181.74 |
| 1221004800000 | 181.23 |
| 1221091200000 | 180.46 |
| 1221177600000 | 183.26 |
| 1221436800000 | 177.05 |
| 1221523200000 | 174.98 |
| 1221609600000 | 169.82 |
| 1221696000000 | 173.01 |
| 1221782400000 | 182.94 |
| 1222041600000 | 180.71 |
| 1222128000000 | 178.12 |
| 1222214400000 | 177.48 |
| 1222300800000 | 179.79 |
| 1222387200000 | 177.99 |
| 1222646400000 | 166.23 |
| 1222732800000 | 168.52 |
| 1222819200000 | 168.62 |
| 1222905600000 | 162.84 |
| 1222992000000 | 162.46 |
| 1223251200000 | 152.8 |
| 1223337600000 | 148.35 |
| 1223424000000 | 141.77 |
| 1223510400000 | 136.66 |
| 1223596800000 | 129.81 |
| 1223856000000 | 141.97 |
| 1223942400000 | 146.04 |
| 1224028800000 | 136.29 |
| 1224115200000 | 133.25 |
| 1224201600000 | 134.72 |
| 1224460800000 | 139.94 |
| 1224547200000 | 137.8 |
| 1224633600000 | 129.19 |
| 1224720000000 | 128.62 |
| 1224806400000 | 122.87 |
| 1225065600000 | 117.65 |
| 1225152000000 | 125.94 |
| 1225238400000 | 130.12 |
| 1225324800000 | 134.62 |
| 1225411200000 | 135.22 |
| 1225670400000 | 136.28 |
| 1225756800000 | 142.4 |
| 1225843200000 | 139.68 |
| 1225929600000 | 131.4 |
| 1226016000000 | 133.35 |
| 1226275200000 | 133.83 |
| 1226361600000 | 128.82 |
| 1226448000000 | 123.97 |
| 1226534400000 | 126.54 |
| 1226620800000 | 124.87 |
| 1226880000000 | 121.99 |
| 1226966400000 | 121.95 |
| 1227052800000 | 116.65 |
| 1227139200000 | 109.94 |
| 1227225600000 | 113.05 |
| 1227484800000 | 119.92 |
| 1227571200000 | 121.99 |
| 1227657600000 | 123.95 |
| 1227744000000 | 125.29 |
| 1227830400000 | 126.39 |
| 1228089600000 | 118.59 |
| 1228176000000 | 120.01 |
| 1228262400000 | 121.67 |
| 1228348800000 | 119.77 |
| 1228435200000 | 120.46 |
| 1228694400000 | 127.05 |
| 1228780800000 | 126.43 |
| 1228867200000 | 128.34 |
| 1228953600000 | 128.01 |
| 1229040000000 | 126.68 |
| 1229299200000 | 127.74 |
| 1229385600000 | 130.98 |
| 1229472000000 | 132.75 |
| 1229558400000 | 132.26 |
| 1229644800000 | 130.26 |
| 1229904000000 | 128.13 |
| 1229990400000 | 127.32 |
| 1230076800000 | 127.25 |
| 1230163200000 | 127.42 |
| 1230249600000 | 127.98 |
| 1230508800000 | 129.18 |
| 1230595200000 | 131.38 |
| 1230681600000 | 131.93 |
| 1230854400000 | 135.48 |
| 1231113600000 | 135.79 |
| 1231200000000 | 136.71 |
| 1231286400000 | 135.35 |
| 1231372800000 | 134.69 |
| 1231459200000 | 132.78 |
| 1231718400000 | 129.79 |
| 1231804800000 | 127.92 |
| 1231891200000 | 124.26 |
| 1231977600000 | 122.77 |
| 1232064000000 | 124.72 |
| 1232323200000 | 123.74 |
| 1232409600000 | 118.65 |
| 1232496000000 | 120.59 |
| 1232582400000 | 119.47 |
| 1232668800000 | 118.43 |
| 1232928000000 | 120.86 |
| 1233014400000 | 122.68 |
| 1233100800000 | 126.12 |
| 1233187200000 | 123.39 |
| 1233273600000 | 120.82 |
| 1233532800000 | 119.32 |
| 1233619200000 | 121.56 |
| 1233705600000 | 122.5 |
| 1233792000000 | 123.19 |
| 1233878400000 | 126.02 |
| 1234137600000 | 126.93 |
| 1234224000000 | 122.94 |
| 1234310400000 | 122.47 |
| 1234396800000 | 121.36 |
| 1234483200000 | 121.51 |
| 1234742400000 | 120.56 |
| 1234828800000 | 115.44 |
| 1234915200000 | 114.66 |
| 1235001600000 | 114.61 |
| 1235088000000 | 111.96 |
| 1235347200000 | 110.1 |
| 1235433600000 | 111.11 |
| 1235520000000 | 110.68 |
| 1235606400000 | 110.78 |
| 1235692800000 | 108.98 |
| 1235952000000 | 103.77 |
| 1236038400000 | 102.55 |
| 1236124800000 | 105.13 |
| 1236211200000 | 102.03 |
| 1236297600000 | 101.59 |
| 1236556800000 | 100.21 |
| 1236643200000 | 105.32 |
| 1236729600000 | 106.43 |
| 1236816000000 | 108.19 |
| 1236902400000 | 109.96 |
| 1237161600000 | 111.42 |
| 1237248000000 | 113.09 |
| 1237334400000 | 114.14 |
| 1237420800000 | 116.54 |
| 1237507200000 | 115.21 |
| 1237766400000 | 120.82 |
| 1237852800000 | 120.21 |
| 1237939200000 | 121 |
| 1238025600000 | 122.84 |
| 1238112000000 | 120.66 |
| 1238371200000 | 115.89 |
| 1238457600000 | 117.74 |
| 1238544000000 | 119.58 |
| 1238630400000 | 124.92 |
| 1238716800000 | 125.35 |
| 1238976000000 | 124.88 |
| 1239062400000 | 122.6 |
| 1239148800000 | 122.84 |
| 1239235200000 | 126.62 |
| 1239321600000 | 126.81 |
| 1239580800000 | 127.46 |
| 1239667200000 | 127.14 |
| 1239753600000 | 127.24 |
| 1239840000000 | 129.01 |
| 1239926400000 | 129.54 |
| 1240185600000 | 125.26 |
| 1240272000000 | 125.92 |
| 1240358400000 | 126.12 |
| 1240444800000 | 127.13 |
| 1240531200000 | 129.69 |
| 1240790400000 | 128.72 |
| 1240876800000 | 127.14 |
| 1240963200000 | 130.02 |
| 1241049600000 | 131.51 |
| 1241136000000 | 131.94 |
| 1241395200000 | 135.81 |
| 1241481600000 | 136.17 |
| 1241568000000 | 137.72 |
| 1241654400000 | 137.63 |
| 1241740800000 | 140.2 |
| 1242000000000 | 138.98 |
| 1242086400000 | 138.68 |
| 1242172800000 | 135.69 |
| 1242259200000 | 135.65 |
| 1242345600000 | 136.01 |
| 1242604800000 | 138.27 |
| 1242691200000 | 140.27 |
| 1242777600000 | 141.21 |
| 1242864000000 | 139.04 |
| 1242950400000 | 139.62 |
| 1243209600000 | 139.83 |
| 1243296000000 | 141.68 |
| 1243382400000 | 141.13 |
| 1243468800000 | 141.53 |
| 1243555200000 | 143.9 |
| 1243814400000 | 147.75 |
| 1243900800000 | 148.41 |
| 1243987200000 | 146.24 |
| 1244073600000 | 146.33 |
| 1244160000000 | 146.13 |
| 1244419200000 | 144.76 |
| 1244505600000 | 145.7 |
| 1244592000000 | 146.88 |
| 1244678400000 | 148.07 |
| 1244764800000 | 147.74 |
| 1245024000000 | 144.02 |
| 1245110400000 | 142.77 |
| 1245196800000 | 141.36 |
| 1245283200000 | 142.01 |
| 1245369600000 | 142.96 |
| 1245628800000 | 139.43 |
| 1245715200000 | 138.92 |
| 1245801600000 | 141.1 |
| 1245888000000 | 142.02 |
| 1245974400000 | 143.06 |
| 1246233600000 | 144.13 |
| 1246320000000 | 143.32 |
| 1246406400000 | 144.77 |
| 1246492800000 | 141.4 |
| 1246579200000 | 141.19 |
| 1246838400000 | 140.14 |
| 1246924800000 | 138.84 |
| 1247011200000 | 137.52 |
| 1247097600000 | 138.23 |
| 1247184000000 | 137.32 |
| 1247443200000 | 138.66 |
| 1247529600000 | 140.41 |
| 1247616000000 | 144.39 |
| 1247702400000 | 145.66 |
| 1247788800000 | 146.11 |
| 1248048000000 | 148.32 |
| 1248134400000 | 149.68 |
| 1248220800000 | 149.7 |
| 1248307200000 | 152.52 |
| 1248393600000 | 153.05 |
| 1248652800000 | 153.82 |
| 1248739200000 | 153.48 |
| 1248825600000 | 152.55 |
| 1248912000000 | 154.82 |
| 1248998400000 | 155.82 |
| 1249257600000 | 158.9 |
| 1249344000000 | 158.93 |
| 1249430400000 | 158.06 |
| 1249516800000 | 157.89 |
| 1249603200000 | 158.38 |
| 1249862400000 | 158.09 |
| 1249948800000 | 156.49 |
| 1250035200000 | 157.63 |
| 1250121600000 | 159.59 |
| 1250208000000 | 158.76 |
| 1250467200000 | 154.3 |
| 1250553600000 | 155.8 |
| 1250640000000 | 156.47 |
| 1250726400000 | 158.3 |
| 1250812800000 | 160.63 |
| 1251072000000 | 162.1 |
| 1251158400000 | 162.36 |
| 1251244800000 | 161.57 |
| 1251331200000 | 161.2 |
| 1251417600000 | 162.51 |
| 1251676800000 | 161.25 |
| 1251763200000 | 158.89 |
| 1251849600000 | 157.56 |
| 1251936000000 | 158.44 |
| 1252022400000 | 160.19 |
| 1252281600000 | 161.68 |
| 1252368000000 | 163.78 |
| 1252454400000 | 164.78 |
| 1252540800000 | 165.9 |
| 1252627200000 | 166.63 |
| 1252886400000 | 166.19 |
| 1252972800000 | 166.5 |
| 1253059200000 | 169.44 |
| 1253145600000 | 170.26 |
| 1253232000000 | 169.85 |
| 1253491200000 | 168.59 |
| 1253577600000 | 170.41 |
| 1253664000000 | 169.68 |
| 1253750400000 | 167.65 |
| 1253836800000 | 166.76 |
| 1254096000000 | 168.15 |
| 1254182400000 | 168.05 |
| 1254268800000 | 168.2 |
| 1254355200000 | 165.14 |
| 1254441600000 | 163.21 |
| 1254700800000 | 164.67 |
| 1254787200000 | 168.07 |
| 1254873600000 | 168.21 |
| 1254960000000 | 170.37 |
| 1255046400000 | 170.83 |
| 1255305600000 | 171.68 |
| 1255392000000 | 171.16 |
| 1255478400000 | 174.36 |
| 1255564800000 | 175.13 |
| 1255651200000 | 173.63 |
| 1255910400000 | 175.71 |
| 1255996800000 | 175.05 |
| 1256083200000 | 174.57 |
| 1256169600000 | 174.47 |
| 1256256000000 | 173.56 |
| 1256515200000 | 171.79 |
| 1256601600000 | 170.09 |
| 1256688000000 | 166.54 |
| 1256774400000 | 168.83 |
| 1256860800000 | 166.12 |
| 1257120000000 | 166.36 |
| 1257206400000 | 165.28 |
| 1257292800000 | 167.49 |
| 1257379200000 | 169.3 |
| 1257465600000 | 170.12 |
| 1257724800000 | 173.86 |
| 1257811200000 | 173.81 |
| 1257897600000 | 174.65 |
| 1257984000000 | 173.23 |
| 1258070400000 | 174.1 |
| 1258329600000 | 176.75 |
| 1258416000000 | 175.85 |
| 1258502400000 | 176.24 |
| 1258588800000 | 173.4 |
| 1258675200000 | 172.53 |
| 1258934400000 | 175.48 |
| 1259020800000 | 174.55 |
| 1259107200000 | 176.1 |
| 1259193600000 | 173.59 |
| 1259280000000 | 171.84 |
| 1259539200000 | 172.63 |
| 1259625600000 | 176.01 |
| 1259712000000 | 176.41 |
| 1259798400000 | 176.27 |
| 1259884800000 | 175.97 |
| 1260144000000 | 175.56 |
| 1260230400000 | 173.58 |
| 1260316800000 | 173 |
| 1260403200000 | 173.72 |
| 1260489600000 | 174.16 |
| 1260748800000 | 175.41 |
| 1260835200000 | 174.37 |
| 1260921600000 | 175.34 |
| 1261008000000 | 172.27 |
| 1261094400000 | 171.93 |
| 1261353600000 | 173.26 |
| 1261440000000 | 173.84 |
| 1261526400000 | 174.94 |
| 1261612800000 | 175.96 |
| 1261699200000 | 175.91 |
| 1261958400000 | 176.85 |
| 1262044800000 | 177.09 |
| 1262131200000 | 176.24 |
| 1262217600000 | 176.12 |
| 1262563200000 | 179.11 |
| 1262649600000 | 179.79 |
| 1262736000000 | 179.94 |
| 1262822400000 | 179.57 |
| 1262908800000 | 180.27 |
| 1263168000000 | 181.56 |
| 1263254400000 | 180.37 |
| 1263340800000 | 180.36 |
| 1263427200000 | 181.2 |
| 1263513600000 | 179.5 |
| 1263772800000 | 179.97 |
| 1263859200000 | 180.58 |
| 1263945600000 | 177.8 |
| 1264032000000 | 175.25 |
| 1264118400000 | 172.69 |
| 1264377600000 | 172.42 |
| 1264464000000 | 171.42 |
| 1264550400000 | 170.83 |
| 1264636800000 | 169.63 |
| 1264723200000 | 168.27 |
| 1264982400000 | 169.36 |
| 1265068800000 | 171.7 |
| 1265155200000 | 171.22 |
| 1265241600000 | 166.68 |
| 1265328000000 | 164.06 |
| 1265587200000 | 163.88 |
| 1265673600000 | 165.28 |
| 1265760000000 | 165.52 |
| 1265846400000 | 166.6 |
| 1265932800000 | 166.53 |
| 1266192000000 | 166.65 |
| 1266278400000 | 169.05 |
| 1266364800000 | 170.73 |
| 1266451200000 | 171.37 |
| 1266537600000 | 170.41 |
| 1266796800000 | 171.39 |
| 1266883200000 | 169.95 |
| 1266969600000 | 170.42 |
| 1267056000000 | 168.94 |
| 1267142400000 | 170.52 |
| 1267401600000 | 171.7 |
| 1267488000000 | 173.05 |
| 1267574400000 | 174.37 |
| 1267660800000 | 174.07 |
| 1267747200000 | 176.16 |
| 1268006400000 | 177.18 |
| 1268092800000 | 176.99 |
| 1268179200000 | 178.02 |
| 1268265600000 | 178.15 |
| 1268352000000 | 178.83 |
| 1268611200000 | 177.98 |
| 1268697600000 | 179.54 |
| 1268784000000 | 181.11 |
| 1268870400000 | 180.38 |
| 1268956800000 | 179.53 |
| 1269216000000 | 179.73 |
| 1269302400000 | 180.79 |
| 1269388800000 | 179.38 |
| 1269475200000 | 179.72 |
| 1269561600000 | 180.1 |
| 1269820800000 | 181.23 |
| 1269907200000 | 181.46 |
| 1269993600000 | 181.36 |
| 1270080000000 | 183.2 |
| 1270166400000 | 183.29 |
| 1270425600000 | 183.96 |
| 1270512000000 | 184.15 |
| 1270598400000 | 183.7 |
| 1270684800000 | 183.18 |
| 1270771200000 | 184.91 |
| 1271030400000 | 185.66 |
| 1271116800000 | 185.13 |
| 1271203200000 | 187.06 |
| 1271289600000 | 187.49 |
| 1271376000000 | 184.79 |
| 1271635200000 | 183.5 |
| 1271721600000 | 185.07 |
| 1271808000000 | 184.81 |
| 1271894400000 | 183.49 |
| 1271980800000 | 184.37 |
| 1272240000000 | 185.15 |
| 1272326400000 | 181.47 |
| 1272412800000 | 179.9 |
| 1272499200000 | 181.81 |
| 1272585600000 | 180.59 |
| 1272844800000 | 180.71 |
| 1272931200000 | 176.12 |
| 1273017600000 | 173.85 |
| 1273104000000 | 169.03 |
| 1273190400000 | 165.07 |
| 1273449600000 | 173.1 |
| 1273536000000 | 171.51 |
| 1273622400000 | 173.5 |
| 1273708800000 | 172.93 |
| 1273795200000 | 168.8 |
| 1274054400000 | 167.39 |
| 1274140800000 | 166.88 |
| 1274227200000 | 164.08 |
| 1274313600000 | 159.57 |
| 1274400000000 | 160.89 |
| 1274659200000 | 159.96 |
| 1274745600000 | 156.92 |
| 1274832000000 | 158.19 |
| 1274918400000 | 162.61 |
| 1275004800000 | 162.45 |
| 1275264000000 | 162.56 |
| 1275350400000 | 160.89 |
| 1275436800000 | 161.99 |
| 1275523200000 | 163.97 |
| 1275609600000 | 159.64 |
| 1275868800000 | 156.59 |
| 1275955200000 | 157.1 |
| 1276041600000 | 157.96 |
| 1276128000000 | 161.41 |
| 1276214400000 | 162.53 |
| 1276473600000 | 164.37 |
| 1276560000000 | 166.59 |
| 1276646400000 | 167.02 |
| 1276732800000 | 167.37 |
| 1276819200000 | 167.9 |
| 1277078400000 | 169.22 |
| 1277164800000 | 167.12 |
| 1277251200000 | 165.79 |
| 1277337600000 | 163.9 |
| 1277424000000 | 163.15 |
| 1277683200000 | 163.8 |
| 1277769600000 | 158.71 |
| 1277856000000 | 157.72 |
| 1277942400000 | 157.05 |
| 1278028800000 | 157.42 |
| 1278288000000 | 157.03 |
| 1278374400000 | 159.81 |
| 1278460800000 | 162.17 |
| 1278547200000 | 164.3 |
| 1278633600000 | 165.29 |
| 1278892800000 | 165.32 |
| 1278979200000 | 167.7 |
| 1279065600000 | 168.33 |
| 1279152000000 | 168.23 |
| 1279238400000 | 165.42 |
| 1279497600000 | 165.21 |
| 1279584000000 | 166.04 |
| 1279670400000 | 165.78 |
| 1279756800000 | 168.67 |
| 1279843200000 | 169.98 |
| 1280102400000 | 171.72 |
| 1280188800000 | 172.02 |
| 1280275200000 | 171.84 |
| 1280361600000 | 171.89 |
| 1280448000000 | 171.36 |
| 1280707200000 | 175.67 |
| 1280793600000 | 175.78 |
| 1280880000000 | 175.78 |
| 1280966400000 | 175.86 |
| 1281052800000 | 175.82 |
| 1281312000000 | 176.63 |
| 1281398400000 | 174.55 |
| 1281484800000 | 169.96 |
| 1281571200000 | 168.75 |
| 1281657600000 | 168.51 |
| 1281916800000 | 168.9 |
| 1282003200000 | 170.71 |
| 1282089600000 | 170.85 |
| 1282176000000 | 169.32 |
| 1282262400000 | 167.57 |
| 1282521600000 | 167.49 |
| 1282608000000 | 165.4 |
| 1282694400000 | 164.29 |
| 1282780800000 | 165.01 |
| 1282867200000 | 166.69 |
| 1283126400000 | 166.09 |
| 1283212800000 | 165.7 |
| 1283299200000 | 170.28 |
| 1283385600000 | 171.45 |
| 1283472000000 | 173.29 |
| 1283731200000 | 174.18 |
| 1283817600000 | 172.45 |
| 1283904000000 | 173.04 |
| 1283990400000 | 174.24 |
| 1284076800000 | 174.77 |
| 1284336000000 | 177.39 |
| 1284422400000 | 178.04 |
| 1284508800000 | 178.37 |
| 1284595200000 | 177.99 |
| 1284681600000 | 178.05 |
| 1284940800000 | 180.34 |
| 1285027200000 | 180.07 |
| 1285113600000 | 180.38 |
| 1285200000000 | 179.56 |
| 1285286400000 | 182.2 |
| 1285545600000 | 182.41 |
| 1285632000000 | 182.91 |
| 1285718400000 | 183.26 |
| 1285804800000 | 182.72 |
| 1285891200000 | 183.48 |
| 1286150400000 | 182.49 |
| 1286236800000 | 185.58 |
| 1286323200000 | 186.74 |
| 1286409600000 | 187.09 |
| 1286496000000 | 187.52 |
| 1286755200000 | 187.93 |
| 1286841600000 | 187.41 |
| 1286928000000 | 189.8 |
| 1287014400000 | 190.64 |
| 1287100800000 | 190.45 |
| 1287360000000 | 190.66 |
| 1287446400000 | 187.53 |
| 1287532800000 | 189.37 |
| 1287619200000 | 189.88 |
| 1287705600000 | 189.75 |
| 1287964800000 | 191.14 |
| 1288051200000 | 190.49 |
| 1288137600000 | 188.79 |
| 1288224000000 | 189.69 |
| 1288310400000 | 190 |
| 1288569600000 | 190.47 |
| 1288656000000 | 192.25 |
| 1288742400000 | 192.31 |
| 1288828800000 | 196.64 |
| 1288915200000 | 196.82 |
| 1289174400000 | 196.28 |
| 1289260800000 | 196.49 |
| 1289347200000 | 195.02 |
| 1289433600000 | 194.35 |
| 1289520000000 | 192.22 |
| 1289779200000 | 192.03 |
| 1289865600000 | 188.5 |
| 1289952000000 | 188.76 |
| 1290038400000 | 191.77 |
| 1290124800000 | 191.95 |
| 1290384000000 | 191.71 |
| 1290470400000 | 188.5 |
| 1290556800000 | 190.11 |
| 1290643200000 | 190.46 |
| 1290729600000 | 188.26 |
| 1290988800000 | 186.75 |
| 1291075200000 | 185.79 |
| 1291161600000 | 189.48 |
| 1291248000000 | 192.52 |
| 1291334400000 | 193.87 |
| 1291593600000 | 193.72 |
| 1291680000000 | 194.48 |
| 1291766400000 | 193.75 |
| 1291852800000 | 194.06 |
| 1291939200000 | 194.76 |
| 1292198400000 | 196.56 |
| 1292284800000 | 196.97 |
| 1292371200000 | 195.84 |
| 1292457600000 | 195.63 |
| 1292544000000 | 195.2 |
| 1292803200000 | 195.27 |
| 1292889600000 | 197.17 |
| 1292976000000 | 197.42 |
| 1293062400000 | 197.44 |
| 1293148800000 | 197.56 |
| 1293408000000 | 197.27 |
| 1293494400000 | 197.68 |
| 1293580800000 | 198.46 |
| 1293667200000 | 198.58 |
| 1293753600000 | 199.15 |
| 1294012800000 | 200.41 |
| 1294099200000 | 200.71 |
| 1294185600000 | 199.81 |
| 1294272000000 | 199.51 |
| 1294358400000 | 198.73 |
| 1294617600000 | 197.58 |
| 1294704000000 | 198.63 |
| 1294790400000 | 201.13 |
| 1294876800000 | 202.18 |
| 1294963200000 | 202.42 |
| 1295222400000 | 201.89 |
| 1295308800000 | 203.26 |
| 1295395200000 | 202.66 |
| 1295481600000 | 200.41 |
| 1295568000000 | 201.2 |
| 1295827200000 | 202.48 |
| 1295913600000 | 202.13 |
| 1296000000000 | 203.11 |
| 1296086400000 | 203.69 |
| 1296172800000 | 200.69 |
| 1296432000000 | 201.02 |
| 1296518400000 | 204.12 |
| 1296604800000 | 204.38 |
| 1296691200000 | 204.25 |
| 1296777600000 | 204.6 |
| 1297036800000 | 205.61 |
| 1297123200000 | 206.59 |
| 1297209600000 | 205.8 |
| 1297296000000 | 204.45 |
| 1297382400000 | 204.66 |
| 1297641600000 | 205.55 |
| 1297728000000 | 205.4 |
| 1297814400000 | 206.5 |
| 1297900800000 | 207.44 |
| 1297987200000 | 208.06 |
| 1298246400000 | 207.38 |
| 1298332800000 | 204.53 |
| 1298419200000 | 202.88 |
| 1298505600000 | 202.28 |
| 1298592000000 | 204.26 |
| 1298851200000 | 205.71 |
| 1298937600000 | 204.51 |
| 1299024000000 | 204.21 |
| 1299110400000 | 206.4 |
| 1299196800000 | 206.5 |
| 1299456000000 | 205.05 |
| 1299542400000 | 205.41 |
| 1299628800000 | 205.33 |
| 1299715200000 | 201.68 |
| 1299801600000 | 201.6 |
| 1300060800000 | 200.41 |
| 1300147200000 | 196.15 |
| 1300233600000 | 194.97 |
| 1300320000000 | 197.08 |
| 1300406400000 | 198.33 |
| 1300665600000 | 201.28 |
| 1300752000000 | 202.17 |
| 1300838400000 | 202.41 |
| 1300924800000 | 204.59 |
| 1301011200000 | 205.13 |
| 1301270400000 | 204.46 |
| 1301356800000 | 205.01 |
| 1301443200000 | 206.97 |
| 1301529600000 | 207.36 |
| 1301616000000 | 208.58 |
| 1301875200000 | 209.42 |
| 1301961600000 | 209.57 |
| 1302048000000 | 210.48 |
| 1302134400000 | 210.12 |
| 1302220800000 | 211.16 |
| 1302480000000 | 210.75 |
| 1302566400000 | 208.39 |
| 1302652800000 | 209.37 |
| 1302739200000 | 208.92 |
| 1302825600000 | 209.25 |
| 1303084800000 | 206.15 |
| 1303171200000 | 207.11 |
| 1303257600000 | 211.57 |
| 1303344000000 | 213.42 |
| 1303430400000 | 213.51 |
| 1303689600000 | 213.05 |
| 1303776000000 | 214.2 |
| 1303862400000 | 214.77 |
| 1303948800000 | 216.75 |
| 1304035200000 | 217.21 |
| 1304294400000 | 217.8 |
| 1304380800000 | 216.08 |
| 1304467200000 | 214.31 |
| 1304553600000 | 212.04 |
| 1304640000000 | 212.44 |
| 1304899200000 | 211.73 |
| 1304985600000 | 213.65 |
| 1305072000000 | 212.92 |
| 1305158400000 | 211.7 |
| 1305244800000 | 210.71 |
| 1305504000000 | 209.62 |
| 1305590400000 | 208.59 |
| 1305676800000 | 210.62 |
| 1305763200000 | 211.01 |
| 1305849600000 | 209.82 |
| 1306108800000 | 205.95 |
| 1306195200000 | 206.59 |
| 1306281600000 | 206.73 |
| 1306368000000 | 208.36 |
| 1306454400000 | 210.07 |
| 1306713600000 | 210.06 |
| 1306800000000 | 212.85 |
| 1306886400000 | 210.76 |
| 1306972800000 | 209.17 |
| 1307059200000 | 208.26 |
| 1307318400000 | 206.9 |
| 1307404800000 | 207.29 |
| 1307491200000 | 205.73 |
| 1307577600000 | 206.5 |
| 1307664000000 | 203.55 |
| 1307923200000 | 203.38 |
| 1308009600000 | 206.07 |
| 1308096000000 | 202.96 |
| 1308182400000 | 200.94 |
| 1308268800000 | 201.75 |
| 1308528000000 | 201.81 |
| 1308614400000 | 205.1 |
| 1308700800000 | 204.94 |
| 1308787200000 | 202.33 |
| 1308873600000 | 201.77 |
| 1309132800000 | 202.32 |
| 1309219200000 | 204.34 |
| 1309305600000 | 206.96 |
| 1309392000000 | 209.47 |
| 1309478400000 | 211.52 |
| 1309737600000 | 212.44 |
| 1309824000000 | 211.95 |
| 1309910400000 | 211.39 |
| 1309996800000 | 212.89 |
| 1310083200000 | 211.69 |
| 1310342400000 | 207.31 |
| 1310428800000 | 205.69 |
| 1310515200000 | 207.82 |
| 1310601600000 | 206.57 |
| 1310688000000 | 206.54 |
| 1310947200000 | 204.02 |
| 1311033600000 | 206.77 |
| 1311120000000 | 207.71 |
| 1311206400000 | 210.17 |
| 1311292800000 | 211.1 |
| 1311552000000 | 209.72 |
| 1311638400000 | 210.27 |
| 1311724800000 | 207.01 |
| 1311811200000 | 205.97 |
| 1311897600000 | 204.93 |
| 1312156800000 | 203.95 |
| 1312243200000 | 200.1 |
| 1312329600000 | 198.56 |
| 1312416000000 | 190.74 |
| 1312502400000 | 187.89 |
| 1312761600000 | 178.75 |
| 1312848000000 | 182.29 |
| 1312934400000 | 178.31 |
| 1313020800000 | 184.14 |
| 1313107200000 | 185.24 |
| 1313366400000 | 188.84 |
| 1313452800000 | 188.06 |
| 1313539200000 | 188.45 |
| 1313625600000 | 180.88 |
| 1313712000000 | 177.71 |
| 1313971200000 | 177.62 |
| 1314057600000 | 181.54 |
| 1314144000000 | 182.82 |
| 1314230400000 | 180.5 |
| 1314316800000 | 181.73 |
| 1314576000000 | 186.51 |
| 1314662400000 | 187.44 |
| 1314748800000 | 190.02 |
| 1314835200000 | 188.9 |
| 1314921600000 | 184.9 |
| 1315180800000 | 181.16 |
| 1315267200000 | 179.56 |
| 1315353600000 | 184.05 |
| 1315440000000 | 183.78 |
| 1315526400000 | 178.68 |
| 1315785600000 | 176.73 |
| 1315872000000 | 178.36 |
| 1315958400000 | 179.21 |
| 1316044800000 | 182.79 |
| 1316131200000 | 184.34 |
| 1316390400000 | 181.08 |
| 1316476800000 | 181.59 |
| 1316563200000 | 178.33 |
| 1316649600000 | 170.58 |
| 1316736000000 | 170.93 |
| 1316995200000 | 172.13 |
| 1317081600000 | 177.51 |
| 1317168000000 | 175.13 |
| 1317254400000 | 175.86 |
| 1317340800000 | 172.1 |
| 1317600000000 | 167.3 |
| 1317686400000 | 166.38 |
| 1317772800000 | 169.45 |
| 1317859200000 | 173.87 |
| 1317945600000 | 175.2 |
| 1318204800000 | 179.74 |
| 1318291200000 | 180.28 |
| 1318377600000 | 183.03 |
| 1318464000000 | 182.35 |
| 1318550400000 | 184.5 |
| 1318809600000 | 183.02 |
| 1318896000000 | 182.87 |
| 1318982400000 | 182.85 |
| 1319068800000 | 180.72 |
| 1319155200000 | 184.92 |
| 1319414400000 | 188.28 |
| 1319500800000 | 186.3 |
| 1319587200000 | 186.69 |
| 1319673600000 | 194.12 |
| 1319760000000 | 194.7 |
| 1320019200000 | 189.93 |
| 1320105600000 | 183.69 |
| 1320192000000 | 185.43 |
| 1320278400000 | 187.45 |
| 1320364800000 | 187.71 |
| 1320624000000 | 187.96 |
| 1320710400000 | 189.35 |
| 1320796800000 | 184.68 |
| 1320883200000 | 183.72 |
| 1320969600000 | 187.62 |
| 1321228800000 | 186.33 |
| 1321315200000 | 185.67 |
| 1321401600000 | 183.72 |
| 1321488000000 | 181.38 |
| 1321574400000 | 179.94 |
| 1321833600000 | 175.79 |
| 1321920000000 | 175.19 |
| 1322006400000 | 171.32 |
| 1322092800000 | 171 |
| 1322179200000 | 170.43 |
| 1322438400000 | 175.62 |
| 1322524800000 | 176.81 |
| 1322611200000 | 183.04 |
| 1322697600000 | 183.9 |
| 1322784000000 | 184.65 |
| 1323043200000 | 186.25 |
| 1323129600000 | 184.96 |
| 1323216000000 | 185.44 |
| 1323302400000 | 182.42 |
| 1323388800000 | 183.56 |
| 1323648000000 | 181.12 |
| 1323734400000 | 179.63 |
| 1323820800000 | 176.54 |
| 1323907200000 | 176.7 |
| 1323993600000 | 177.3 |
| 1324252800000 | 175.55 |
| 1324339200000 | 179.59 |
| 1324425600000 | 180.01 |
| 1324512000000 | 181.18 |
| 1324598400000 | 182.69 |
| 1324857600000 | 182.78 |
| 1324944000000 | 182.78 |
| 1325030400000 | 180.44 |
| 1325116800000 | 181.75 |
| 1325203200000 | 182.39 |
| 1325462400000 | 182.86 |
| 1325548800000 | 185.77 |
| 1325635200000 | 185.49 |
| 1325721600000 | 184.29 |
| 1325808000000 | 183.54 |
| 1326067200000 | 183.77 |
| 1326153600000 | 186.2 |
| 1326240000000 | 185.55 |
| 1326326400000 | 186.49 |
| 1326412800000 | 185.84 |
| 1326672000000 | 185.94 |
| 1326758400000 | 187.94 |
| 1326844800000 | 189.61 |
| 1326931200000 | 191.37 |
| 1327017600000 | 191.88 |
| 1327276800000 | 192.77 |
| 1327363200000 | 192.05 |
| 1327449600000 | 192.89 |
| 1327536000000 | 194.51 |
| 1327622400000 | 193.92 |
| 1327881600000 | 192.73 |
| 1327968000000 | 193.5 |
| 1328054400000 | 196.15 |
| 1328140800000 | 196.88 |
| 1328227200000 | 198.8 |
| 1328486400000 | 198.6 |
| 1328572800000 | 199.22 |
| 1328659200000 | 199.94 |
| 1328745600000 | 200.72 |
| 1328832000000 | 198.25 |
| 1329091200000 | 199.81 |
| 1329177600000 | 199.08 |
| 1329264000000 | 199.37 |
| 1329350400000 | 199.58 |
| 1329436800000 | 201.28 |
| 1329696000000 | 202.53 |
| 1329782400000 | 202.34 |
| 1329868800000 | 201.64 |
| 1329955200000 | 202.05 |
| 1330041600000 | 203.1 |
| 1330300800000 | 202.52 |
| 1330387200000 | 203.59 |
| 1330473600000 | 203.35 |
| 1330560000000 | 203.89 |
| 1330646400000 | 203.23 |
| 1330905600000 | 202 |
| 1330992000000 | 198.02 |
| 1331078400000 | 198.64 |
| 1331164800000 | 201.59 |
| 1331251200000 | 201.85 |
| 1331510400000 | 201.29 |
| 1331596800000 | 204.13 |
| 1331683200000 | 203.83 |
| 1331769600000 | 204.73 |
| 1331856000000 | 205.41 |
| 1332115200000 | 206.08 |
| 1332201600000 | 204.58 |
| 1332288000000 | 203.96 |
| 1332374400000 | 202.99 |
| 1332460800000 | 203.49 |
| 1332720000000 | 205.61 |
| 1332806400000 | 205.88 |
| 1332892800000 | 204.06 |
| 1332979200000 | 203.13 |
| 1333065600000 | 204.41 |
| 1333324800000 | 206.01 |
| 1333411200000 | 205.38 |
| 1333497600000 | 201.6 |
| 1333584000000 | 201.58 |
| 1333670400000 | 201.43 |
| 1333929600000 | 200.03 |
| 1334016000000 | 196.78 |
| 1334102400000 | 197.76 |
| 1334188800000 | 200.24 |
| 1334275200000 | 198.4 |
| 1334534400000 | 197.87 |
| 1334620800000 | 200.62 |
| 1334707200000 | 200.34 |
| 1334793600000 | 199.46 |
| 1334880000000 | 200.11 |
| 1335139200000 | 197.57 |
| 1335225600000 | 198.42 |
| 1335312000000 | 200.47 |
| 1335398400000 | 201.56 |
| 1335484800000 | 202.45 |
| 1335744000000 | 201.99 |
| 1335830400000 | 202.1 |
| 1335916800000 | 201.66 |
| 1336003200000 | 200.43 |
| 1336089600000 | 197.41 |
| 1336348800000 | 196.41 |
| 1336435200000 | 194.88 |
| 1336521600000 | 193.1 |
| 1336608000000 | 193.78 |
| 1336694400000 | 193.14 |
| 1336953600000 | 190.06 |
| 1337040000000 | 188.56 |
| 1337126400000 | 186.83 |
| 1337212800000 | 184.56 |
| 1337299200000 | 182.34 |
| 1337558400000 | 184.38 |
| 1337644800000 | 185.75 |
| 1337731200000 | 183.27 |
| 1337817600000 | 183.92 |
| 1337904000000 | 183.59 |
| 1338163200000 | 184.1 |
| 1338249600000 | 185.98 |
| 1338336000000 | 183.07 |
| 1338422400000 | 182.4 |
| 1338508800000 | 178.8 |
| 1338768000000 | 178.33 |
| 1338854400000 | 179.36 |
| 1338940800000 | 183.07 |
| 1339027200000 | 184.33 |
| 1339113600000 | 183.97 |
| 1339372800000 | 183.66 |
| 1339459200000 | 184.56 |
| 1339545600000 | 184.23 |
| 1339632000000 | 184.69 |
| 1339718400000 | 186.67 |
| 1339977600000 | 187.48 |
| 1340064000000 | 189.78 |
| 1340150400000 | 190.58 |
| 1340236800000 | 187.25 |
| 1340323200000 | 186.59 |
| 1340582400000 | 183.94 |
| 1340668800000 | 184.44 |
| 1340755200000 | 185.79 |
| 1340841600000 | 185.52 |
| 1340928000000 | 190.92 |
| 1341187200000 | 191.74 |
| 1341273600000 | 193.31 |
| 1341360000000 | 193.23 |
| 1341446400000 | 192.28 |
| 1341532800000 | 190.23 |
| 1341792000000 | 189.31 |
| 1341878400000 | 188.73 |
| 1341964800000 | 188.56 |
| 1342051200000 | 186.31 |
| 1342137600000 | 189 |
| 1342396800000 | 188.92 |
| 1342483200000 | 189.49 |
| 1342569600000 | 191 |
| 1342656000000 | 192.38 |
| 1342742400000 | 189.98 |
| 1343001600000 | 186.68 |
| 1343088000000 | 185.31 |
| 1343174400000 | 184.98 |
| 1343260800000 | 188.61 |
| 1343347200000 | 192.27 |
| 1343606400000 | 193.06 |
| 1343692800000 | 192.77 |
| 1343779200000 | 192.44 |
| 1343865600000 | 190.76 |
| 1343952000000 | 194.5 |
| 1344211200000 | 196.1 |
| 1344297600000 | 197.41 |
| 1344384000000 | 197.26 |
| 1344470400000 | 197.4 |
| 1344556800000 | 197.54 |
| 1344816000000 | 197 |
| 1344902400000 | 197.38 |
| 1344988800000 | 197.24 |
| 1345075200000 | 198.71 |
| 1345161600000 | 199.08 |
| 1345420800000 | 198.92 |
| 1345507200000 | 199.57 |
| 1345593600000 | 198.84 |
| 1345680000000 | 198.78 |
| 1345766400000 | 198.51 |
| 1346025600000 | 198.59 |
| 1346112000000 | 198.14 |
| 1346198400000 | 197.88 |
| 1346284800000 | 196.14 |
| 1346371200000 | 197.17 |
| 1346630400000 | 197.5 |
| 1346716800000 | 196.55 |
| 1346803200000 | 195.97 |
| 1346889600000 | 199.31 |
| 1346976000000 | 201.75 |
| 1347235200000 | 200.99 |
| 1347321600000 | 201.66 |
| 1347408000000 | 202.39 |
| 1347494400000 | 203.78 |
| 1347580800000 | 206.98 |
| 1347840000000 | 206.3 |
| 1347926400000 | 205.13 |
| 1348012800000 | 205.78 |
| 1348099200000 | 204.82 |
| 1348185600000 | 205.62 |
| 1348444800000 | 204.72 |
| 1348531200000 | 204.07 |
| 1348617600000 | 201.27 |
| 1348704000000 | 202.88 |
| 1348790400000 | 202.01 |
| 1349049600000 | 202.97 |
| 1349136000000 | 203.22 |
| 1349222400000 | 202.99 |
| 1349308800000 | 204.2 |
| 1349395200000 | 205.15 |
| 1349654400000 | 203.71 |
| 1349740800000 | 202.12 |
| 1349827200000 | 200.73 |
| 1349913600000 | 201.23 |
| 1350000000000 | 200.93 |
| 1350259200000 | 201.76 |
| 1350345600000 | 204.06 |
| 1350432000000 | 205.53 |
| 1350518400000 | 205.95 |
| 1350604800000 | 203.56 |
| 1350864000000 | 203.37 |
| 1350950400000 | 200.28 |
| 1351036800000 | 200.08 |
| 1351123200000 | 200.53 |
| 1351209600000 | 200.19 |
| 1351468800000 | 199.54 |
| 1351555200000 | 200.3 |
| 1351641600000 | 200.3 |
| 1351728000000 | 202.01 |
| 1351814400000 | 201.05 |
| 1352073600000 | 200.62 |
| 1352160000000 | 201.67 |
| 1352246400000 | 198.7 |
| 1352332800000 | 196.57 |
| 1352419200000 | 196.39 |
| 1352678400000 | 196.22 |
| 1352764800000 | 195.56 |
| 1352851200000 | 193.7 |
| 1352937600000 | 193.04 |
| 1353024000000 | 192.77 |
| 1353283200000 | 196.69 |
| 1353369600000 | 196.68 |
| 1353456000000 | 197.04 |
| 1353542400000 | 197.93 |
| 1353628800000 | 200.36 |
| 1353888000000 | 200.29 |
| 1353974400000 | 199.89 |
| 1354060800000 | 200.38 |
| 1354147200000 | 202.1 |
| 1354233600000 | 202.53 |
| 1354492800000 | 202.72 |
| 1354579200000 | 202.39 |
| 1354665600000 | 202.65 |
| 1354752000000 | 203.32 |
| 1354838400000 | 203.51 |
| 1355097600000 | 203.74 |
| 1355184000000 | 205.15 |
| 1355270400000 | 205.67 |
| 1355356800000 | 204.99 |
| 1355443200000 | 204.65 |
| 1355702400000 | 205.78 |
| 1355788800000 | 207.61 |
| 1355875200000 | 207.95 |
| 1355961600000 | 208.08 |
| 1356048000000 | 206.48 |
| 1356307200000 | 206.04 |
| 1356393600000 | 206.13 |
| 1356480000000 | 205.55 |
| 1356566400000 | 205.69 |
| 1356652800000 | 204.65 |
| 1356912000000 | 206.27 |
| 1357084800000 | 210.54 |
| 1357171200000 | 210.09 |
| 1357257600000 | 210.51 |
| 1357516800000 | 209.96 |
| 1357603200000 | 209.11 |
| 1357689600000 | 209.94 |
| 1357776000000 | 211.52 |
| 1357862400000 | 211.93 |
| 1358121600000 | 212.35 |
| 1358208000000 | 212.69 |
| 1358294400000 | 212.23 |
| 1358380800000 | 213.54 |
| 1358467200000 | 213.56 |
| 1358726400000 | 213.89 |
| 1358812800000 | 214.6 |
| 1358899200000 | 214.36 |
| 1358985600000 | 214.58 |
| 1359072000000 | 215.68 |
| 1359331200000 | 215.07 |
| 1359417600000 | 216.24 |
| 1359504000000 | 216.05 |
| 1359590400000 | 215.5 |
| 1359676800000 | 217.08 |
| 1359936000000 | 214.68 |
| 1360022400000 | 215.05 |
| 1360108800000 | 215.47 |
| 1360195200000 | 214.45 |
| 1360281600000 | 215.47 |
| 1360540800000 | 214.78 |
| 1360627200000 | 215.52 |
| 1360713600000 | 215.6 |
| 1360800000000 | 215.35 |
| 1360886400000 | 215.02 |
| 1361145600000 | 215.21 |
| 1361232000000 | 216.51 |
| 1361318400000 | 215.19 |
| 1361404800000 | 212.34 |
| 1361491200000 | 213.34 |
| 1361750400000 | 212.09 |
| 1361836800000 | 211.14 |
| 1361923200000 | 213.15 |
| 1362009600000 | 214.08 |
| 1362096000000 | 213.43 |
| 1362355200000 | 213.39 |
| 1362441600000 | 215.75 |
| 1362528000000 | 216.19 |
| 1362614400000 | 216.37 |
| 1362700800000 | 217.14 |
| 1362960000000 | 217.67 |
| 1363046400000 | 217.44 |
| 1363132800000 | 216.69 |
| 1363219200000 | 217.78 |
| 1363305600000 | 218.06 |
| 1363564800000 | 216.44 |
| 1363651200000 | 215.72 |
| 1363737600000 | 216.86 |
| 1363824000000 | 215.66 |
| 1363910400000 | 216.27 |
| 1364169600000 | 215.83 |
| 1364256000000 | 216.63 |
| 1364342400000 | 216.12 |
| 1364428800000 | 217 |
| 1364515200000 | 217.07 |
| 1364774400000 | 216.14 |
| 1364860800000 | 217.27 |
| 1364947200000 | 215.81 |
| 1365033600000 | 215.32 |
| 1365120000000 | 214.59 |
| 1365379200000 | 215.35 |
| 1365465600000 | 216.59 |
| 1365552000000 | 219.42 |
| 1365638400000 | 221.16 |
| 1365724800000 | 220.18 |
| 1365984000000 | 216.43 |
| 1366070400000 | 217.57 |
| 1366156800000 | 215.12 |
| 1366243200000 | 213.99 |
| 1366329600000 | 215.27 |
| 1366588800000 | 215.89 |
| 1366675200000 | 218.07 |
| 1366761600000 | 219.34 |
| 1366848000000 | 220.91 |
| 1366934400000 | 220.75 |
| 1367193600000 | 222.23 |
| 1367280000000 | 223.79 |
| 1367366400000 | 222.63 |
| 1367452800000 | 222.72 |
| 1367539200000 | 224.6 |
| 1367798400000 | 224.48 |
| 1367884800000 | 226.06 |
| 1367971200000 | 227.77 |
| 1368057600000 | 226.79 |
| 1368144000000 | 226.55 |
| 1368403200000 | 226.38 |
| 1368489600000 | 227.42 |
| 1368576000000 | 227.92 |
| 1368662400000 | 227.49 |
| 1368748800000 | 228.09 |
| 1369008000000 | 228.77 |
| 1369094400000 | 229.27 |
| 1369180800000 | 228.1 |
| 1369267200000 | 225.08 |
| 1369353600000 | 224.91 |
| 1369612800000 | 224.77 |
| 1369699200000 | 225.88 |
| 1369785600000 | 224.58 |
| 1369872000000 | 224.62 |
| 1369958400000 | 221.87 |
| 1370217600000 | 221.89 |
| 1370304000000 | 222.28 |
| 1370390400000 | 218.97 |
| 1370476800000 | 219.13 |
| 1370563200000 | 221.06 |
| 1370822400000 | 221.1 |
| 1370908800000 | 219.35 |
| 1370995200000 | 218.51 |
| 1371081600000 | 219.4 |
| 1371168000000 | 219.94 |
| 1371427200000 | 221.81 |
| 1371513600000 | 222.49 |
| 1371600000000 | 221.23 |
| 1371686400000 | 213.32 |
| 1371772800000 | 212.54 |
| 1372032000000 | 209.39 |
| 1372118400000 | 211.1 |
| 1372204800000 | 213.07 |
| 1372291200000 | 214.92 |
| 1372377600000 | 215.41 |
| 1372636800000 | 216.66 |
| 1372723200000 | 216.51 |
| 1372809600000 | 215.48 |
| 1372896000000 | 216.74 |
| 1372982400000 | 216.78 |
| 1373241600000 | 217.57 |
| 1373328000000 | 218.89 |
| 1373414400000 | 219.57 |
| 1373500800000 | 223.37 |
| 1373587200000 | 223.59 |
| 1373846400000 | 224.08 |
| 1373932800000 | 224.01 |
| 1374019200000 | 224.36 |
| 1374105600000 | 225.56 |
| 1374192000000 | 225.59 |
| 1374451200000 | 226.6 |
| 1374537600000 | 227.1 |
| 1374624000000 | 227.34 |
| 1374710400000 | 226.97 |
| 1374796800000 | 226.42 |
| 1375056000000 | 225.57 |
| 1375142400000 | 226 |
| 1375228800000 | 225.78 |
| 1375315200000 | 227.89 |
| 1375401600000 | 228.92 |
| 1375660800000 | 228.55 |
| 1375747200000 | 228.08 |
| 1375833600000 | 226.66 |
| 1375920000000 | 228.15 |
| 1376006400000 | 228.17 |
| 1376265600000 | 228.11 |
| 1376352000000 | 228.76 |
| 1376438400000 | 228.5 |
| 1376524800000 | 225.77 |
| 1376611200000 | 225.83 |
| 1376870400000 | 224.48 |
| 1376956800000 | 224.35 |
| 1377043200000 | 222.6 |
| 1377129600000 | 223.45 |
| 1377216000000 | 225.24 |
| 1377475200000 | 224.62 |
| 1377561600000 | 221.49 |
| 1377648000000 | 220.76 |
| 1377734400000 | 221.26 |
| 1377820800000 | 220.34 |
| 1378080000000 | 221.84 |
| 1378166400000 | 222.24 |
| 1378252800000 | 223.69 |
| 1378339200000 | 223.87 |
| 1378425600000 | 224.5 |
| 1378684800000 | 226.86 |
| 1378771200000 | 229.11 |
| 1378857600000 | 230.27 |
| 1378944000000 | 229.87 |
| 1379030400000 | 230.06 |
| 1379289600000 | 232.32 |
| 1379376000000 | 232.39 |
| 1379462400000 | 233.76 |
| 1379548800000 | 235.91 |
| 1379635200000 | 234.57 |
| 1379894400000 | 234.09 |
| 1379980800000 | 233.68 |
| 1380067200000 | 233.47 |
| 1380153600000 | 233.69 |
| 1380240000000 | 233.5 |
| 1380499200000 | 231.84 |
| 1380585600000 | 233.51 |
| 1380672000000 | 233.16 |
| 1380758400000 | 232.2 |
| 1380844800000 | 232.95 |
| 1381104000000 | 231.12 |
| 1381190400000 | 229.55 |
| 1381276800000 | 229.09 |
| 1381363200000 | 232.68 |
| 1381449600000 | 234.36 |
| 1381708800000 | 235.3 |
| 1381795200000 | 234.88 |
| 1381881600000 | 236.7 |
| 1381968000000 | 238.84 |
| 1382054400000 | 240.21 |
| 1382313600000 | 240.39 |
| 1382400000000 | 241.87 |
| 1382486400000 | 240.42 |
| 1382572800000 | 241.29 |
| 1382659200000 | 241.05 |
| 1382918400000 | 241.56 |
| 1383004800000 | 242.06 |
| 1383091200000 | 242.07 |
| 1383177600000 | 241.08 |
| 1383264000000 | 240.17 |
| 1383523200000 | 240.85 |
| 1383609600000 | 240.2 |
| 1383696000000 | 241.73 |
| 1383782400000 | 239.09 |
| 1383868800000 | 239.61 |
| 1384128000000 | 240.1 |
| 1384214400000 | 239.85 |
| 1384300800000 | 240.04 |
| 1384387200000 | 241.88 |
| 1384473600000 | 243.37 |
| 1384732800000 | 244.13 |
| 1384819200000 | 243.03 |
| 1384905600000 | 242.29 |
| 1384992000000 | 242.46 |
| 1385078400000 | 243.37 |
| 1385337600000 | 243.54 |
| 1385424000000 | 243.24 |
| 1385510400000 | 243.89 |
| 1385596800000 | 244.39 |
| 1385683200000 | 244.6 |
| 1385942400000 | 243.52 |
| 1386028800000 | 242.12 |
| 1386115200000 | 240.59 |
| 1386201600000 | 239.78 |
| 1386288000000 | 241.48 |
| 1386547200000 | 242.25 |
| 1386633600000 | 241.97 |
| 1386720000000 | 240.13 |
| 1386806400000 | 238.17 |
| 1386892800000 | 237.85 |
| 1387152000000 | 239.27 |
| 1387238400000 | 238.88 |
| 1387324800000 | 241.57 |
| 1387411200000 | 241.94 |
| 1387497600000 | 243.17 |
| 1387756800000 | 244.63 |
| 1387843200000 | 244.92 |
| 1387929600000 | 244.94 |
| 1388016000000 | 245.9 |
| 1388102400000 | 246.9 |
| 1388361600000 | 247.6 |
| 1388448000000 | 248.31 |
| 1388620800000 | 245.81 |
| 1388707200000 | 245.93 |
| 1388966400000 | 245.11 |
| 1389052800000 | 245.78 |
| 1389139200000 | 245.87 |
| 1389225600000 | 245.45 |
| 1389312000000 | 246.82 |
| 1389571200000 | 245.63 |
| 1389657600000 | 246.53 |
| 1389744000000 | 247.28 |
| 1389830400000 | 246.75 |
| 1389916800000 | 246.69 |
| 1390176000000 | 246.69 |
| 1390262400000 | 246.69 |
| 1390348800000 | 247.2 |
| 1390435200000 | 245.44 |
| 1390521600000 | 241.01 |
| 1390780800000 | 239.1 |
| 1390867200000 | 239.75 |
| 1390953600000 | 239.03 |
| 1391040000000 | 239.53 |
| 1391126400000 | 238.19 |
| 1391385600000 | 234.39 |
| 1391472000000 | 233.71 |
| 1391558400000 | 234.06 |
| 1391644800000 | 237.52 |
| 1391731200000 | 240.39 |
| 1391990400000 | 241.03 |
| 1392076800000 | 243.53 |
| 1392163200000 | 244.28 |
| 1392249600000 | 244.75 |
| 1392336000000 | 246.34 |
| 1392595200000 | 246.9 |
| 1392681600000 | 247.79 |
| 1392768000000 | 247.18 |
| 1392854400000 | 246.96 |
| 1392940800000 | 247.91 |
| 1393200000000 | 248.91 |
| 1393286400000 | 249.49 |
| 1393372800000 | 248.89 |
| 1393459200000 | 249.32 |
| 1393545600000 | 250.81 |
| 1393804800000 | 248.06 |
| 1393891200000 | 250.97 |
| 1393977600000 | 251.34 |
| 1394064000000 | 252.56 |
| 1394150400000 | 251.81 |
| 1394409600000 | 251.1 |
| 1394496000000 | 250.81 |
| 1394582400000 | 249.84 |
| 1394668800000 | 248.14 |
| 1394755200000 | 246.84 |
| 1395014400000 | 248.76 |
| 1395100800000 | 250.49 |
| 1395187200000 | 249.52 |
| 1395273600000 | 248.43 |
| 1395360000000 | 248.1 |
| 1395619200000 | 247.38 |
| 1395705600000 | 248.61 |
| 1395792000000 | 248.92 |
| 1395878400000 | 248.97 |
| 1395964800000 | 250.33 |
| 1396224000000 | 252.26 |
| 1396310400000 | 253.89 |
| 1396396800000 | 254.52 |
| 1396483200000 | 254.13 |
| 1396569600000 | 253.04 |
| 1396828800000 | 250.6 |
| 1396915200000 | 250.99 |
| 1397001600000 | 252.87 |
| 1397088000000 | 250.46 |
| 1397174400000 | 247.83 |
| 1397433600000 | 248.11 |
| 1397520000000 | 248.04 |
| 1397606400000 | 250.73 |
| 1397692800000 | 251.59 |
| 1397779200000 | 251.81 |
| 1398038400000 | 252.01 |
| 1398124800000 | 253.36 |
| 1398211200000 | 253.06 |
| 1398297600000 | 253.36 |
| 1398384000000 | 251.66 |
| 1398643200000 | 252.3 |
| 1398729600000 | 253.68 |
| 1398816000000 | 254.24 |
| 1398902400000 | 254.44 |
| 1398988800000 | 254.63 |
| 1399248000000 | 254.73 |
| 1399334400000 | 253.99 |
| 1399420800000 | 253.99 |
| 1399507200000 | 254.35 |
| 1399593600000 | 253.78 |
| 1399852800000 | 255.52 |
| 1399939200000 | 255.91 |
| 1400025600000 | 255.93 |
| 1400112000000 | 254.06 |
| 1400198400000 | 254.32 |
| 1400457600000 | 254.69 |
| 1400544000000 | 253.19 |
| 1400630400000 | 254.43 |
| 1400716800000 | 255.53 |
| 1400803200000 | 256.6 |
| 1401062400000 | 257.27 |
| 1401148800000 | 257.3 |
| 1401235200000 | 257.37 |
| 1401321600000 | 258.13 |
| 1401408000000 | 258.31 |
| 1401667200000 | 258.82 |
| 1401753600000 | 258.67 |
| 1401840000000 | 258.92 |
| 1401926400000 | 259.81 |
| 1402012800000 | 261.5 |
| 1402272000000 | 261.72 |
| 1402358400000 | 261.64 |
| 1402444800000 | 260.96 |
| 1402531200000 | 260.4 |
| 1402617600000 | 260.44 |
| 1402876800000 | 260.42 |
| 1402963200000 | 260.65 |
| 1403049600000 | 261.93 |
| 1403136000000 | 263.44 |
| 1403222400000 | 263.13 |
| 1403481600000 | 262.96 |
| 1403568000000 | 262.04 |
| 1403654400000 | 261.7 |
| 1403740800000 | 261.89 |
| 1403827200000 | 262.45 |
| 1404086400000 | 262.78 |
| 1404172800000 | 264.36 |
| 1404259200000 | 264.84 |
| 1404345600000 | 265.97 |
| 1404432000000 | 266.02 |
| 1404691200000 | 264.81 |
| 1404777600000 | 263.04 |
| 1404864000000 | 263.34 |
| 1404950400000 | 262.01 |
| 1405036800000 | 262.35 |
| 1405296000000 | 263.65 |
| 1405382400000 | 262.84 |
| 1405468800000 | 264.12 |
| 1405555200000 | 262.31 |
| 1405641600000 | 263.15 |
| 1405900800000 | 262.68 |
| 1405987200000 | 264.51 |
| 1406073600000 | 264.8 |
| 1406160000000 | 265.26 |
| 1406246400000 | 264.16 |
| 1406505600000 | 264.4 |
| 1406592000000 | 263.64 |
| 1406678400000 | 262.73 |
| 1406764800000 | 259.28 |
| 1406851200000 | 257.98 |
| 1407110400000 | 259.01 |
| 1407196800000 | 257.28 |
| 1407283200000 | 256.43 |
| 1407369600000 | 254.99 |
| 1407456000000 | 255.43 |
| 1407715200000 | 257.24 |
| 1407801600000 | 257.11 |
| 1407888000000 | 258.31 |
| 1407974400000 | 259.51 |
| 1408060800000 | 259.27 |
| 1408320000000 | 261.04 |
| 1408406400000 | 262.29 |
| 1408492800000 | 262.29 |
| 1408579200000 | 263.14 |
| 1408665600000 | 262.48 |
| 1408924800000 | 263.61 |
| 1409011200000 | 264.19 |
| 1409097600000 | 264.95 |
| 1409184000000 | 264.22 |
| 1409270400000 | 264.73 |
| 1409529600000 | 264.86 |
| 1409616000000 | 264.36 |
| 1409702400000 | 265.31 |
| 1409788800000 | 264.76 |
| 1409875200000 | 264.65 |
| 1410134400000 | 263.68 |
| 1410220800000 | 261.85 |
| 1410307200000 | 261.73 |
| 1410393600000 | 261.58 |
| 1410480000000 | 260.55 |
| 1410739200000 | 259.9 |
| 1410825600000 | 260.57 |
| 1410912000000 | 260.93 |
| 1410998400000 | 261.63 |
| 1411084800000 | 261.3 |
| 1411344000000 | 259.27 |
| 1411430400000 | 257.48 |
| 1411516800000 | 258.48 |
| 1411603200000 | 255.67 |
| 1411689600000 | 255.97 |
| 1411948800000 | 254.97 |
| 1412035200000 | 254.07 |
| 1412121600000 | 251.38 |
| 1412208000000 | 249.8 |
| 1412294400000 | 250.95 |
| 1412553600000 | 251.75 |
| 1412640000000 | 249.58 |
| 1412726400000 | 250.92 |
| 1412812800000 | 248.48 |
| 1412899200000 | 244.45 |
| 1413158400000 | 242.95 |
| 1413244800000 | 242.75 |
| 1413331200000 | 240.62 |
| 1413417600000 | 239.91 |
| 1413504000000 | 242.73 |
| 1413763200000 | 244.71 |
| 1413849600000 | 248.21 |
| 1413936000000 | 248.03 |
| 1414022400000 | 249.4 |
| 1414108800000 | 250.56 |
| 1414368000000 | 250.54 |
| 1414454400000 | 253.27 |
| 1414540800000 | 254.41 |
| 1414627200000 | 254.86 |
| 1414713600000 | 257.71 |
| 1414972800000 | 256.61 |
| 1415059200000 | 256.69 |
| 1415145600000 | 257.31 |
| 1415232000000 | 256.97 |
| 1415318400000 | 256.39 |
| 1415577600000 | 257.83 |
| 1415664000000 | 257.82 |
| 1415750400000 | 257.87 |
| 1415836800000 | 257.81 |
| 1415923200000 | 257.81 |
| 1416182400000 | 257.4 |
| 1416268800000 | 259.42 |
| 1416355200000 | 259.05 |
| 1416441600000 | 259.35 |
| 1416528000000 | 261.05 |
| 1416787200000 | 261.78 |
| 1416873600000 | 262 |
| 1416960000000 | 263.01 |
| 1417046400000 | 262.51 |
| 1417132800000 | 262.29 |
| 1417392000000 | 261.01 |
| 1417478400000 | 261.96 |
| 1417564800000 | 262.44 |
| 1417651200000 | 262.19 |
| 1417737600000 | 262.22 |
| 1417996800000 | 260.5 |
| 1418083200000 | 259.49 |
| 1418169600000 | 256.28 |
| 1418256000000 | 256.3 |
| 1418342400000 | 253.11 |
| 1418601600000 | 250.23 |
| 1418688000000 | 249.74 |
| 1418774400000 | 251.75 |
| 1418860800000 | 256.54 |
| 1418947200000 | 258.36 |
| 1419206400000 | 259.62 |
| 1419292800000 | 259.44 |
| 1419379200000 | 259.71 |
| 1419465600000 | 259.57 |
| 1419552000000 | 260.08 |
| 1419811200000 | 260.43 |
| 1419897600000 | 259.25 |
| 1419984000000 | 257.81 |
| 1420156800000 | 256.89 |
| 1420416000000 | 252.03 |
| 1420502400000 | 249.38 |
| 1420588800000 | 250.71 |
| 1420675200000 | 254.84 |
| 1420761600000 | 253.86 |
| 1421020800000 | 252.64 |
| 1421107200000 | 253.03 |
| 1421193600000 | 251.26 |
| 1421280000000 | 250.7 |
| 1421366400000 | 252.51 |
| 1421625600000 | 253.34 |
| 1421712000000 | 253.52 |
| 1421798400000 | 255.12 |
| 1421884800000 | 257.28 |
| 1421971200000 | 257.4 |
| 1422230400000 | 257.85 |
| 1422316800000 | 257.28 |
| 1422403200000 | 255.3 |
| 1422489600000 | 255.45 |
| 1422576000000 | 252.76 |
| 1422835200000 | 254.81 |
| 1422921600000 | 258.42 |
| 1423008000000 | 258.78 |
| 1423094400000 | 260.37 |
| 1423180800000 | 259.77 |
| 1423440000000 | 259.08 |
| 1423526400000 | 260.48 |
| 1423612800000 | 259.96 |
| 1423699200000 | 263.04 |
| 1423785600000 | 264.87 |
| 1424044800000 | 264.94 |
| 1424131200000 | 265.18 |
| 1424217600000 | 265.49 |
| 1424304000000 | 265.68 |
| 1424390400000 | 266.83 |
| 1424649600000 | 267.21 |
| 1424736000000 | 267.62 |
| 1424822400000 | 268.25 |
| 1424908800000 | 267.44 |
| 1424995200000 | 267.36 |
| 1425254400000 | 267.71 |
| 1425340800000 | 266.52 |
| 1425427200000 | 265.16 |
| 1425513600000 | 265.31 |
| 1425600000000 | 262.5 |
| 1425859200000 | 262.26 |
| 1425945600000 | 257.84 |
| 1426032000000 | 257.71 |
| 1426118400000 | 260.24 |
| 1426204800000 | 259.07 |
| 1426464000000 | 261.69 |
| 1426550400000 | 261.29 |
| 1426636800000 | 263.85 |
| 1426723200000 | 264.04 |
| 1426809600000 | 267.39 |
| 1427068800000 | 268.07 |
| 1427155200000 | 267.38 |
| 1427241600000 | 265.39 |
| 1427328000000 | 263.27 |
| 1427414400000 | 263.13 |
| 1427673600000 | 264.79 |
| 1427760000000 | 262.67 |
| 1427846400000 | 262.64 |
| 1427932800000 | 264.5 |
| 1428019200000 | 264.46 |
| 1428278400000 | 266.65 |
| 1428364800000 | 266.81 |
| 1428451200000 | 267.23 |
| 1428537600000 | 268.02 |
| 1428624000000 | 269.2 |
| 1428883200000 | 268.11 |
| 1428969600000 | 269.04 |
| 1429056000000 | 269.51 |
| 1429142400000 | 270.81 |
| 1429228800000 | 268.09 |
| 1429488000000 | 269.2 |
| 1429574400000 | 269.98 |
| 1429660800000 | 270.62 |
| 1429747200000 | 271.61 |
| 1429833600000 | 272.84 |
| 1430092800000 | 273.15 |
| 1430179200000 | 273.55 |
| 1430265600000 | 272.04 |
| 1430352000000 | 269.85 |
| 1430438400000 | 271.09 |
| 1430697600000 | 271.52 |
| 1430784000000 | 269.37 |
| 1430870400000 | 269.16 |
| 1430956800000 | 268.09 |
| 1431043200000 | 271.87 |
| 1431302400000 | 271.31 |
| 1431388800000 | 270.23 |
| 1431475200000 | 271.17 |
| 1431561600000 | 272.43 |
| 1431648000000 | 273.01 |
| 1431907200000 | 273.36 |
| 1431993600000 | 272.82 |
| 1432080000000 | 272.92 |
| 1432166400000 | 273.69 |
| 1432252800000 | 272.77 |
| 1432512000000 | 272.88 |
| 1432598400000 | 269.37 |
| 1432684800000 | 270.15 |
| 1432771200000 | 269.35 |
| 1432857600000 | 268.08 |
| 1433116800000 | 267.78 |
| 1433203200000 | 268.39 |
| 1433289600000 | 269.28 |
| 1433376000000 | 267.18 |
| 1433462400000 | 265.13 |
| 1433721600000 | 263.87 |
| 1433808000000 | 263.73 |
| 1433894400000 | 267.21 |
| 1433980800000 | 267.64 |
| 1434067200000 | 266.47 |
| 1434326400000 | 264.6 |
| 1434412800000 | 265.09 |
| 1434499200000 | 264.98 |
| 1434585600000 | 267.69 |
| 1434672000000 | 267.1 |
| 1434931200000 | 270.19 |
| 1435017600000 | 270.21 |
| 1435104000000 | 269 |
| 1435190400000 | 268.58 |
| 1435276800000 | 267.44 |
| 1435536000000 | 261.81 |
| 1435622400000 | 262 |
| 1435708800000 | 263.67 |
| 1435795200000 | 263.71 |
| 1435881600000 | 263.16 |
| 1436140800000 | 260.5 |
| 1436227200000 | 259.66 |
| 1436313600000 | 256.25 |
| 1436400000000 | 257.8 |
| 1436486400000 | 261.77 |
| 1436745600000 | 263.95 |
| 1436832000000 | 265.06 |
| 1436918400000 | 265.12 |
| 1437004800000 | 266.85 |
| 1437091200000 | 266.52 |
| 1437350400000 | 266.43 |
| 1437436800000 | 266.04 |
| 1437523200000 | 264.23 |
| 1437609600000 | 263.55 |
| 1437696000000 | 260.61 |
| 1437955200000 | 258.53 |
| 1438041600000 | 260.13 |
| 1438128000000 | 262.6 |
| 1438214400000 | 262.45 |
| 1438300800000 | 263.67 |
| 1438560000000 | 262.84 |
| 1438646400000 | 262.84 |
| 1438732800000 | 263.37 |
| 1438819200000 | 261.7 |
| 1438905600000 | 261.19 |
| 1439164800000 | 263.79 |
| 1439251200000 | 261.22 |
| 1439337600000 | 260.15 |
| 1439424000000 | 259.87 |
| 1439510400000 | 260.06 |
| 1439769600000 | 260.47 |
| 1439856000000 | 259.86 |
| 1439942400000 | 257.09 |
| 1440028800000 | 253.23 |
| 1440115200000 | 246.48 |
| 1440374400000 | 236.91 |
| 1440460800000 | 236.71 |
| 1440547200000 | 241.26 |
| 1440633600000 | 246.42 |
| 1440720000000 | 247.81 |
| 1440979200000 | 246.26 |
| 1441065600000 | 239.89 |
| 1441152000000 | 241.48 |
| 1441238400000 | 242.97 |
| 1441324800000 | 238.89 |
| 1441584000000 | 239 |
| 1441670400000 | 243.39 |
| 1441756800000 | 244.58 |
| 1441843200000 | 244.1 |
| 1441929600000 | 244.36 |
| 1442188800000 | 243.72 |
| 1442275200000 | 245.03 |
| 1442361600000 | 247.81 |
| 1442448000000 | 248.08 |
| 1442534400000 | 245.12 |
| 1442793600000 | 244.33 |
| 1442880000000 | 240.34 |
| 1442966400000 | 239.48 |
| 1443052800000 | 238.06 |
| 1443139200000 | 239.14 |
| 1443398400000 | 234.6 |
| 1443484800000 | 233.01 |
| 1443571200000 | 237.75 |
| 1443657600000 | 239.08 |
| 1443744000000 | 241.5 |
| 1444003200000 | 246.03 |
| 1444089600000 | 246.62 |
| 1444176000000 | 249.1 |
| 1444262400000 | 250.11 |
| 1444348800000 | 251.76 |
| 1444608000000 | 252.24 |
| 1444694400000 | 250.34 |
| 1444780800000 | 248.77 |
| 1444867200000 | 252.1 |
| 1444953600000 | 253.16 |
| 1445212800000 | 252.84 |
| 1445299200000 | 252.82 |
| 1445385600000 | 252.09 |
| 1445472000000 | 254.06 |
| 1445558400000 | 256.46 |
| 1445817600000 | 256.53 |
| 1445904000000 | 255.09 |
| 1445990400000 | 257.28 |
| 1446076800000 | 255.57 |
| 1446163200000 | 255.93 |
| 1446422400000 | 257.16 |
| 1446508800000 | 257.84 |
| 1446595200000 | 257.39 |
| 1446681600000 | 257.19 |
| 1446768000000 | 255.71 |
| 1447027200000 | 253.61 |
| 1447113600000 | 253.08 |
| 1447200000000 | 253.24 |
| 1447286400000 | 250.62 |
| 1447372800000 | 247.64 |
| 1447632000000 | 249.2 |
| 1447718400000 | 250.69 |
| 1447804800000 | 252.69 |
| 1447891200000 | 254.44 |
| 1447977600000 | 255.12 |
| 1448236800000 | 254.41 |
| 1448323200000 | 254.12 |
| 1448409600000 | 254.22 |
| 1448496000000 | 255.22 |
| 1448582400000 | 254.59 |
| 1448841600000 | 253.33 |
| 1448928000000 | 255.93 |
| 1449014400000 | 254.13 |
| 1449100800000 | 251.86 |
| 1449187200000 | 253.71 |
| 1449446400000 | 252.48 |
| 1449532800000 | 250.27 |
| 1449619200000 | 249.42 |
| 1449705600000 | 249.19 |
| 1449792000000 | 245.23 |
| 1450051200000 | 244.45 |
| 1450137600000 | 246.58 |
| 1450224000000 | 249.6 |
| 1450310400000 | 248.23 |
| 1450396800000 | 245.23 |
| 1450656000000 | 245.9 |
| 1450742400000 | 247.58 |
| 1450828800000 | 250.24 |
| 1450915200000 | 250.73 |
| 1451001600000 | 250.65 |
| 1451260800000 | 250.08 |
| 1451347200000 | 252.16 |
| 1451433600000 | 250.82 |
| 1451520000000 | 249.13 |
| 1451865600000 | 244.19 |
| 1451952000000 | 244.32 |
| 1452038400000 | 241.45 |
| 1452124800000 | 236.88 |
| 1452211200000 | 234.59 |
| 1452470400000 | 233.93 |
| 1452556800000 | 234.63 |
| 1452643200000 | 232.58 |
| 1452729600000 | 232.51 |
| 1452816000000 | 228.68 |
| 1453075200000 | 227.46 |
| 1453161600000 | 228.65 |
| 1453248000000 | 224.24 |
| 1453334400000 | 224.57 |
| 1453420800000 | 230.39 |
| 1453680000000 | 228.57 |
| 1453766400000 | 230 |
| 1453852800000 | 229.86 |
| 1453939200000 | 230.08 |
| 1454025600000 | 234.24 |
| 1454284800000 | 235.25 |
| 1454371200000 | 231.08 |
| 1454457600000 | 230.77 |
| 1454544000000 | 231.92 |
| 1454630400000 | 228.39 |
| 1454889600000 | 224.8 |
| 1454976000000 | 223.34 |
| 1455062400000 | 222.94 |
| 1455148800000 | 220.46 |
| 1455235200000 | 221.95 |
| 1455494400000 | 225.14 |
| 1455580800000 | 227.92 |
| 1455667200000 | 231.27 |
| 1455753600000 | 231.84 |
| 1455840000000 | 230.8 |
| 1456099200000 | 233.94 |
| 1456185600000 | 231.62 |
| 1456272000000 | 230.51 |
| 1456358400000 | 233.12 |
| 1456444800000 | 233.12 |
| 1456704000000 | 232.32 |
| 1456790400000 | 236.52 |
| 1456876800000 | 238.48 |
| 1456963200000 | 240.04 |
| 1457049600000 | 241.41 |
| 1457308800000 | 241.29 |
| 1457395200000 | 239.35 |
| 1457481600000 | 239.95 |
| 1457568000000 | 240.2 |
| 1457654400000 | 244.43 |
| 1457913600000 | 244.73 |
| 1458000000000 | 243.09 |
| 1458086400000 | 243.59 |
| 1458172800000 | 247.22 |
| 1458259200000 | 247.91 |
| 1458518400000 | 247.46 |
| 1458604800000 | 247.45 |
| 1458691200000 | 245.57 |
| 1458777600000 | 243.84 |
| 1458864000000 | 243.97 |
| 1459123200000 | 244.71 |
| 1459209600000 | 245.79 |
| 1459296000000 | 248.82 |
| 1459382400000 | 248.04 |
| 1459468800000 | 246.66 |
| 1459728000000 | 246.5 |
| 1459814400000 | 243.08 |
| 1459900800000 | 244.81 |
| 1459987200000 | 243.26 |
| 1460073600000 | 244.65 |
| 1460332800000 | 244.87 |
| 1460419200000 | 246.53 |
| 1460505600000 | 249.97 |
| 1460592000000 | 250.67 |
| 1460678400000 | 250.39 |
| 1460937600000 | 250.72 |
| 1461024000000 | 253.07 |
| 1461110400000 | 253.47 |
| 1461196800000 | 252.92 |
| 1461283200000 | 251.85 |
| 1461542400000 | 251.37 |
| 1461628800000 | 251.91 |
| 1461715200000 | 251.97 |
| 1461801600000 | 250.88 |
| 1461888000000 | 249.95 |
| 1462147200000 | 250.51 |
| 1462233600000 | 247.96 |
| 1462320000000 | 245.6 |
| 1462406400000 | 244.81 |
| 1462492800000 | 244.98 |
| 1462752000000 | 244.91 |
| 1462838400000 | 247.41 |
| 1462924800000 | 246.21 |
| 1463011200000 | 245.87 |
| 1463097600000 | 243.83 |
| 1463356800000 | 245.2 |
| 1463443200000 | 244.25 |
| 1463529600000 | 243.95 |
| 1463616000000 | 241.65 |
| 1463702400000 | 243.49 |
| 1463961600000 | 243.05 |
| 1464048000000 | 245.38 |
| 1464134400000 | 247.74 |
| 1464220800000 | 248.3 |
| 1464307200000 | 248.88 |
| 1464566400000 | 249.09 |
| 1464652800000 | 248.84 |
| 1464739200000 | 248.67 |
| 1464825600000 | 248.85 |
| 1464912000000 | 249.72 |
| 1465171200000 | 250.71 |
| 1465257600000 | 252.2 |
| 1465344000000 | 253.18 |
| 1465430400000 | 251.38 |
| 1465516800000 | 247.87 |
| 1465776000000 | 244.5 |
| 1465862400000 | 242.08 |
| 1465948800000 | 242.75 |
| 1466035200000 | 241.78 |
| 1466121600000 | 242.92 |
| 1466380800000 | 247.2 |
| 1466467200000 | 247.63 |
| 1466553600000 | 247.53 |
| 1466640000000 | 250.75 |
| 1466726400000 | 239.16 |
| 1466985600000 | 234.2 |
| 1467072000000 | 238.13 |
| 1467158400000 | 243.48 |
| 1467244800000 | 246.24 |
| 1467331200000 | 247.53 |
| 1467590400000 | 247.64 |
| 1467676800000 | 245.13 |
| 1467763200000 | 244 |
| 1467849600000 | 244.57 |
| 1467936000000 | 247.25 |
| 1468195200000 | 249.82 |
| 1468281600000 | 252 |
| 1468368000000 | 252.52 |
| 1468454400000 | 253.83 |
| 1468540800000 | 253.42 |
| 1468800000000 | 253.92 |
| 1468886400000 | 253.22 |
| 1468972800000 | 254.66 |
| 1469059200000 | 254.41 |
| 1469145600000 | 254.45 |
| 1469404800000 | 254.36 |
| 1469491200000 | 254.75 |
| 1469577600000 | 254.61 |
| 1469664000000 | 254.76 |
| 1469750400000 | 256.82 |
| 1470009600000 | 256.54 |
| 1470096000000 | 254.57 |
| 1470182400000 | 253.67 |
| 1470268800000 | 254.25 |
| 1470355200000 | 255.88 |
| 1470614400000 | 256.52 |
| 1470700800000 | 257.59 |
| 1470787200000 | 257.9 |
| 1470873600000 | 259.08 |
| 1470960000000 | 258.99 |
| 1471219200000 | 259.56 |
| 1471305600000 | 258.18 |
| 1471392000000 | 258.19 |
| 1471478400000 | 258.96 |
| 1471564800000 | 258.19 |
| 1471824000000 | 258.11 |
| 1471910400000 | 259.18 |
| 1471996800000 | 258.02 |
| 1472083200000 | 257.72 |
| 1472169600000 | 257.6 |
| 1472428800000 | 256.92 |
| 1472515200000 | 256.73 |
| 1472601600000 | 256.4 |
| 1472688000000 | 256.78 |
| 1472774400000 | 258.47 |
| 1473033600000 | 259.12 |
| 1473120000000 | 260.79 |
| 1473206400000 | 261.14 |
| 1473292800000 | 260.66 |
| 1473379200000 | 255.55 |
| 1473638400000 | 255.67 |
| 1473724800000 | 253 |
| 1473811200000 | 252.58 |
| 1473897600000 | 254.43 |
| 1473984000000 | 253.36 |
| 1474243200000 | 254.88 |
| 1474329600000 | 255.1 |
| 1474416000000 | 257.9 |
| 1474502400000 | 260.62 |
| 1474588800000 | 259.31 |
| 1474848000000 | 257.2 |
| 1474934400000 | 258.24 |
| 1475020800000 | 258.81 |
| 1475107200000 | 257.98 |
| 1475193600000 | 258.4 |
| 1475452800000 | 258.34 |
| 1475539200000 | 257.86 |
| 1475625600000 | 258.28 |
| 1475712000000 | 257.97 |
| 1475798400000 | 257.04 |
| 1476057600000 | 258.19 |
| 1476144000000 | 255.33 |
| 1476230400000 | 254.82 |
| 1476316800000 | 253.81 |
| 1476403200000 | 254.73 |
| 1476662400000 | 253.83 |
| 1476748800000 | 255.99 |
| 1476835200000 | 256.68 |
| 1476921600000 | 256.02 |
| 1477008000000 | 255.9 |
| 1477267200000 | 257.11 |
| 1477353600000 | 256.91 |
| 1477440000000 | 256.77 |
| 1477526400000 | 255.87 |
| 1477612800000 | 255.08 |
| 1477872000000 | 255.31 |
| 1477958400000 | 254.06 |
| 1478044800000 | 252.63 |
| 1478131200000 | 251.69 |
| 1478217600000 | 250.11 |
| 1478476800000 | 253.96 |
| 1478563200000 | 254.8 |
| 1478649600000 | 254.94 |
| 1478736000000 | 255.79 |
| 1478822400000 | 254.52 |
| 1479081600000 | 253.35 |
| 1479168000000 | 254.34 |
| 1479254400000 | 254.39 |
| 1479340800000 | 255.99 |
| 1479427200000 | 254.37 |
| 1479686400000 | 256.2 |
| 1479772800000 | 257.08 |
| 1479859200000 | 256.59 |
| 1479945600000 | 256.89 |
| 1480032000000 | 257.83 |
| 1480291200000 | 257.13 |
| 1480377600000 | 257.36 |
| 1480464000000 | 256.4 |
| 1480550400000 | 255.41 |
| 1480636800000 | 255.12 |
| 1480896000000 | 256.27 |
| 1480982400000 | 257.93 |
| 1481068800000 | 261.13 |
| 1481155200000 | 261.74 |
| 1481241600000 | 262.27 |
| 1481500800000 | 261.93 |
| 1481587200000 | 263.79 |
| 1481673600000 | 262.54 |
| 1481760000000 | 260.68 |
| 1481846400000 | 260.46 |
| 1482105600000 | 260.88 |
| 1482192000000 | 261.3 |
| 1482278400000 | 260.97 |
| 1482364800000 | 260.16 |
| 1482451200000 | 260.51 |
| 1482710400000 | 260.52 |
| 1482796800000 | 260.89 |
| 1482883200000 | 259.72 |
| 1482969600000 | 260.33 |
| 1483056000000 | 260.1 |
| 1483315200000 | 260.39 |
| 1483401600000 | 260.98 |
| 1483488000000 | 263.32 |
| 1483574400000 | 264.47 |
| 1483660800000 | 264.51 |
| 1483920000000 | 263.51 |
| 1484006400000 | 264.13 |
| 1484092800000 | 263.95 |
| 1484179200000 | 265.19 |
| 1484265600000 | 265.76 |
| 1484524800000 | 264.97 |
| 1484611200000 | 265.11 |
| 1484697600000 | 265.55 |
| 1484784000000 | 264.37 |
| 1484870400000 | 265.28 |
| 1485129600000 | 265.55 |
| 1485216000000 | 266.59 |
| 1485302400000 | 268.63 |
| 1485388800000 | 268.61 |
| 1485475200000 | 268.77 |
| 1485734400000 | 267.39 |
| 1485820800000 | 267.62 |
| 1485907200000 | 268.07 |
| 1485993600000 | 268.6 |
| 1486080000000 | 270.06 |
| 1486339200000 | 269.22 |
| 1486425600000 | 269.05 |
| 1486512000000 | 269.86 |
| 1486598400000 | 270.81 |
| 1486684800000 | 272.36 |
| 1486944000000 | 273.32 |
| 1487030400000 | 273.25 |
| 1487116800000 | 274.8 |
| 1487203200000 | 275.51 |
| 1487289600000 | 274.92 |
| 1487548800000 | 275.26 |
| 1487635200000 | 276.13 |
| 1487721600000 | 276.19 |
| 1487808000000 | 276.63 |
| 1487894400000 | 275.92 |
| 1488153600000 | 275.96 |
| 1488240000000 | 275.23 |
| 1488326400000 | 276.96 |
| 1488412800000 | 276.06 |
| 1488499200000 | 275.81 |
| 1488758400000 | 275.65 |
| 1488844800000 | 275.24 |
| 1488931200000 | 274.78 |
| 1489017600000 | 274.25 |
| 1489104000000 | 275.58 |
| 1489363200000 | 276.79 |
| 1489449600000 | 275.87 |
| 1489536000000 | 277.34 |
| 1489622400000 | 279.31 |
| 1489708800000 | 279.25 |
| 1489968000000 | 278.88 |
| 1490054400000 | 276.86 |
| 1490140800000 | 276.47 |
| 1490227200000 | 276.86 |
| 1490313600000 | 276.89 |
| 1490572800000 | 276.71 |
| 1490659200000 | 278.7 |
| 1490745600000 | 278.49 |
| 1490832000000 | 279.1 |
| 1490918400000 | 277.8 |
| 1491177600000 | 277.32 |
| 1491264000000 | 276.89 |
| 1491350400000 | 276.26 |
| 1491436800000 | 276.2 |
| 1491523200000 | 276.34 |
| 1491782400000 | 276.46 |
| 1491868800000 | 276.86 |
| 1491955200000 | 276.47 |
| 1492041600000 | 275.69 |
| 1492128000000 | 275.45 |
| 1492387200000 | 277.39 |
| 1492473600000 | 276.14 |
| 1492560000000 | 276.07 |
| 1492646400000 | 277.85 |
| 1492732800000 | 277.48 |
| 1492992000000 | 281.75 |
| 1493078400000 | 283.31 |
| 1493164800000 | 283.42 |
| 1493251200000 | 282.9 |
| 1493337600000 | 282.41 |
| 1493596800000 | 282.73 |
| 1493683200000 | 283.75 |
| 1493769600000 | 283.35 |
| 1493856000000 | 283.68 |
| 1493942400000 | 285.06 |
| 1494201600000 | 285.69 |
| 1494288000000 | 285.47 |
| 1494374400000 | 286.45 |
| 1494460800000 | 285.8 |
| 1494547200000 | 286.08 |
| 1494806400000 | 287.79 |
| 1494892800000 | 288.95 |
| 1494979200000 | 285.55 |
| 1495065600000 | 284.44 |
| 1495152000000 | 286.31 |
| 1495411200000 | 288.04 |
| 1495497600000 | 288.15 |
| 1495584000000 | 288.52 |
| 1495670400000 | 290.58 |
| 1495756800000 | 290.35 |
| 1496016000000 | 290.37 |
| 1496102400000 | 290.34 |
| 1496188800000 | 290.54 |
| 1496275200000 | 292.27 |
| 1496361600000 | 293.86 |
| 1496620800000 | 293.51 |
| 1496707200000 | 292.73 |
| 1496793600000 | 293.44 |
| 1496880000000 | 292.83 |
| 1496966400000 | 292.1 |
| 1497225600000 | 291.36 |
| 1497312000000 | 292.76 |
| 1497398400000 | 293.21 |
| 1497484800000 | 290.73 |
| 1497571200000 | 291.3 |
| 1497830400000 | 293.53 |
| 1497916800000 | 291.51 |
| 1498003200000 | 291.31 |
| 1498089600000 | 291.4 |
| 1498176000000 | 291.66 |
| 1498435200000 | 292.15 |
| 1498521600000 | 290.49 |
| 1498608000000 | 292.36 |
| 1498694400000 | 290.94 |
| 1498780800000 | 290.52 |
| 1499040000000 | 291.37 |
| 1499126400000 | 291.18 |
| 1499212800000 | 291.66 |
| 1499299200000 | 289.93 |
| 1499385600000 | 290.54 |
| 1499644800000 | 291.22 |
| 1499731200000 | 291.47 |
| 1499817600000 | 294.34 |
| 1499904000000 | 295.53 |
| 1499990400000 | 297.24 |
| 1500249600000 | 297.65 |
| 1500336000000 | 297.88 |
| 1500422400000 | 299.24 |
| 1500508800000 | 300.2 |
| 1500595200000 | 299.94 |
| 1500854400000 | 299.65 |
| 1500940800000 | 299.99 |
| 1501027200000 | 300.48 |
| 1501113600000 | 301.01 |
| 1501200000000 | 300.73 |
| 1501459200000 | 301.04 |
| 1501545600000 | 302.55 |
| 1501632000000 | 302.38 |
| 1501718400000 | 302.18 |
| 1501804800000 | 302.23 |
| 1502064000000 | 303.35 |
| 1502150400000 | 302.64 |
| 1502236800000 | 301.78 |
| 1502323200000 | 298.04 |
| 1502409600000 | 297.28 |
| 1502668800000 | 299.63 |
| 1502755200000 | 298.88 |
| 1502841600000 | 300.01 |
| 1502928000000 | 297.69 |
| 1503014400000 | 296.91 |
| 1503273600000 | 297.74 |
| 1503360000000 | 300.22 |
| 1503446400000 | 299.97 |
| 1503532800000 | 300.12 |
| 1503619200000 | 300.88 |
| 1503878400000 | 301.07 |
| 1503964800000 | 300.8 |
| 1504051200000 | 301.57 |
| 1504137600000 | 303.32 |
| 1504224000000 | 304.48 |
| 1504483200000 | 303.67 |
| 1504569600000 | 302.35 |
| 1504656000000 | 302.57 |
| 1504742400000 | 303.49 |
| 1504828800000 | 303.21 |
| 1505088000000 | 305.98 |
| 1505174400000 | 306.86 |
| 1505260800000 | 306.47 |
| 1505347200000 | 305.87 |
| 1505433600000 | 306.53 |
| 1505692800000 | 307.36 |
| 1505779200000 | 307.46 |
| 1505865600000 | 307.72 |
| 1505952000000 | 306.31 |
| 1506038400000 | 307.08 |
| 1506297600000 | 305.65 |
| 1506384000000 | 304.77 |
| 1506470400000 | 305.62 |
| 1506556800000 | 305.82 |
| 1506643200000 | 307.19 |
| 1506902400000 | 308.1 |
| 1506988800000 | 309.34 |
| 1507075200000 | 309.59 |
| 1507161600000 | 310.13 |
| 1507248000000 | 309.98 |
| 1507507200000 | 309.84 |
| 1507593600000 | 311.42 |
| 1507680000000 | 311.74 |
| 1507766400000 | 311.97 |
| 1507852800000 | 312.86 |
| 1508112000000 | 313.17 |
| 1508198400000 | 312.79 |
| 1508284800000 | 313.46 |
| 1508371200000 | 313.43 |
| 1508457600000 | 314.02 |
| 1508716800000 | 313.42 |
| 1508803200000 | 313.84 |
| 1508889600000 | 312.87 |
| 1508976000000 | 313.15 |
| 1509062400000 | 314.1 |
| 1509321600000 | 314.13 |
| 1509408000000 | 314.23 |
| 1509494400000 | 314.79 |
| 1509580800000 | 315.25 |
| 1509667200000 | 315.07 |
| 1509926400000 | 314.84 |
| 1510012800000 | 314.83 |
| 1510099200000 | 315.5 |
| 1510185600000 | 314.07 |
| 1510272000000 | 313.76 |
| 1510531200000 | 312.73 |
| 1510617600000 | 312.48 |
| 1510704000000 | 311.03 |
| 1510790400000 | 313.51 |
| 1510876800000 | 313.89 |
| 1511136000000 | 314.36 |
| 1511222400000 | 315.97 |
| 1511308800000 | 316.39 |
| 1511395200000 | 316.86 |
| 1511481600000 | 317.9 |
| 1511740800000 | 317.06 |
| 1511827200000 | 318.73 |
| 1511913600000 | 318.76 |
| 1512000000000 | 319.71 |
| 1512086400000 | 318.31 |
| 1512345600000 | 318.5 |
| 1512432000000 | 317.61 |
| 1512518400000 | 316.4 |
| 1512604800000 | 317.08 |
| 1512691200000 | 319.06 |
| 1512950400000 | 320.21 |
| 1513036800000 | 320.09 |
| 1513123200000 | 320.52 |
| 1513209600000 | 319.8 |
| 1513296000000 | 321.15 |
| 1513555200000 | 324.18 |
| 1513641600000 | 323.14 |
| 1513728000000 | 323.35 |
| 1513814400000 | 323.52 |
| 1513900800000 | 323.45 |
| 1514160000000 | 323.52 |
| 1514246400000 | 323.58 |
| 1514332800000 | 324.33 |
| 1514419200000 | 325.1 |
| 1514505600000 | 324.59 |
| 1514851200000 | 327.01 |
| 1514937600000 | 328.49 |
| 1515024000000 | 330.83 |
| 1515110400000 | 333.19 |
| 1515369600000 | 333.67 |
| 1515456000000 | 334.2 |
| 1515542400000 | 333.79 |
| 1515628800000 | 335.22 |
| 1515715200000 | 337.68 |
| 1515974400000 | 339.15 |
| 1516060800000 | 338.66 |
| 1516147200000 | 341.15 |
| 1516233600000 | 340.92 |
| 1516320000000 | 343.02 |
| 1516579200000 | 344.84 |
| 1516665600000 | 346.16 |
| 1516752000000 | 346.44 |
| 1516838400000 | 346.88 |
| 1516924800000 | 349.94 |
| 1517184000000 | 348.73 |
| 1517270400000 | 345.16 |
| 1517356800000 | 344.57 |
| 1517443200000 | 345 |
| 1517529600000 | 338.8 |
| 1517788800000 | 329.33 |
| 1517875200000 | 327.15 |
| 1517961600000 | 328.29 |
| 1518048000000 | 320 |
| 1518134400000 | 320.13 |
| 1518393600000 | 323.77 |
| 1518480000000 | 325.09 |
| 1518566400000 | 329.4 |
| 1518652800000 | 333.15 |
| 1518739200000 | 334.07 |
| 1518998400000 | 334.32 |
| 1519084800000 | 332.95 |
| 1519171200000 | 332.17 |
| 1519257600000 | 331.36 |
| 1519344000000 | 335.52 |
| 1519603200000 | 337.97 |
| 1519689600000 | 335.57 |
| 1519776000000 | 332.52 |
| 1519862400000 | 328.37 |
| 1519948800000 | 328.41 |
| 1520208000000 | 329.9 |
| 1520294400000 | 332.63 |
| 1520380800000 | 332.57 |
| 1520467200000 | 333.43 |
| 1520553600000 | 336.82 |
| 1520812800000 | 337.5 |
| 1520899200000 | 336.87 |
| 1520985600000 | 335.13 |
| 1521072000000 | 334.94 |
| 1521158400000 | 334.57 |
| 1521417600000 | 331.49 |
| 1521504000000 | 332 |
| 1521590400000 | 331.7 |
| 1521676800000 | 326.72 |
| 1521763200000 | 321.03 |
| 1522022400000 | 325.77 |
| 1522108800000 | 323.69 |
| 1522195200000 | 321.6 |
| 1522281600000 | 324.28 |
| 1522368000000 | 324.51 |
| 1522627200000 | 320.7 |
| 1522713600000 | 322.39 |
| 1522800000000 | 323.62 |
| 1522886400000 | 326.35 |
| 1522972800000 | 322.99 |
| 1523232000000 | 324.4 |
| 1523318400000 | 328.87 |
| 1523404800000 | 327.55 |
| 1523491200000 | 328.65 |
| 1523577600000 | 328.1 |
| 1523836800000 | 329.4 |
| 1523923200000 | 331.74 |
| 1524009600000 | 333.36 |
| 1524096000000 | 332.15 |
| 1524182400000 | 329.28 |
| 1524441600000 | 328.91 |
| 1524528000000 | 326.51 |
| 1524614400000 | 325.02 |
| 1524700800000 | 327.41 |
| 1524787200000 | 328.49 |
| 1525046400000 | 327.42 |
| 1525132800000 | 326.73 |
| 1525219200000 | 325.48 |
| 1525305600000 | 324.54 |
| 1525392000000 | 326.56 |
| 1525651200000 | 327.6 |
| 1525737600000 | 327.52 |
| 1525824000000 | 329.2 |
| 1525910400000 | 331.38 |
| 1525996800000 | 333.32 |
| 1526256000000 | 334.02 |
| 1526342400000 | 331.26 |
| 1526428800000 | 331.55 |
| 1526515200000 | 331.61 |
| 1526601600000 | 330.93 |
| 1526860800000 | 332.18 |
| 1526947200000 | 331.6 |
| 1527033600000 | 330.31 |
| 1527120000000 | 329.62 |
| 1527206400000 | 328.69 |
| 1527465600000 | 328.47 |
| 1527552000000 | 325.25 |
| 1527638400000 | 326.89 |
| 1527724800000 | 326.6 |
| 1527811200000 | 329.42 |
| 1528070400000 | 332.35 |
| 1528156800000 | 332.24 |
| 1528243200000 | 334.82 |
| 1528329600000 | 335.08 |
| 1528416000000 | 334.58 |
| 1528675200000 | 335.49 |
| 1528761600000 | 335.33 |
| 1528848000000 | 334.57 |
| 1528934400000 | 334.36 |
| 1529020800000 | 333.14 |
| 1529280000000 | 331.84 |
| 1529366400000 | 328.64 |
| 1529452800000 | 329.06 |
| 1529539200000 | 326.89 |
| 1529625600000 | 327.58 |
| 1529884800000 | 323.07 |
| 1529971200000 | 323.17 |
| 1530057600000 | 320.24 |
| 1530144000000 | 320.23 |
| 1530230400000 | 321.85 |
| 1530489600000 | 320.42 |
| 1530576000000 | 320.41 |
| 1530662400000 | 320.48 |
| 1530748800000 | 322.1 |
| 1530835200000 | 324.49 |
| 1531094400000 | 327.66 |
| 1531180800000 | 327.16 |
| 1531267200000 | 324.28 |
| 1531353600000 | 326.01 |
| 1531440000000 | 326.41 |
| 1531699200000 | 325.93 |
| 1531785600000 | 327.57 |
| 1531872000000 | 328.12 |
| 1531958400000 | 326.63 |
| 1532044800000 | 327.29 |
| 1532304000000 | 327.4 |
| 1532390400000 | 329.08 |
| 1532476800000 | 330.58 |
| 1532563200000 | 330.36 |
| 1532649600000 | 329.82 |
| 1532908800000 | 328.58 |
| 1532995200000 | 329.22 |
| 1533081600000 | 328.55 |
| 1533168000000 | 327.41 |
| 1533254400000 | 328.78 |
| 1533513600000 | 328.97 |
| 1533600000000 | 330.48 |
| 1533686400000 | 330.32 |
| 1533772800000 | 330.26 |
| 1533859200000 | 326.65 |
| 1534118400000 | 324.43 |
| 1534204800000 | 326.07 |
| 1534291200000 | 322.38 |
| 1534377600000 | 324.34 |
| 1534464000000 | 325.11 |
| 1534723200000 | 326.57 |
| 1534809600000 | 327.72 |
| 1534896000000 | 328.67 |
| 1534982400000 | 327.82 |
| 1535068800000 | 329.45 |
| 1535328000000 | 332.6 |
| 1535414400000 | 332.93 |
| 1535500800000 | 334 |
| 1535587200000 | 332.29 |
| 1535673600000 | 331.54 |
| 1535932800000 | 331.04 |
| 1536019200000 | 329.51 |
| 1536105600000 | 327.02 |
| 1536192000000 | 326.06 |
| 1536278400000 | 325.49 |
| 1536537600000 | 325.51 |
| 1536624000000 | 325.96 |
| 1536710400000 | 326.9 |
| 1536796800000 | 328.66 |
| 1536883200000 | 329.98 |
| 1537142400000 | 328.65 |
| 1537228800000 | 330.58 |
| 1537315200000 | 331.51 |
| 1537401600000 | 333.99 |
| 1537488000000 | 335.45 |
| 1537747200000 | 334.61 |
| 1537833600000 | 334.98 |
| 1537920000000 | 334.71 |
| 1538006400000 | 334.45 |
| 1538092800000 | 333.86 |
| 1538352000000 | 333.83 |
| 1538438400000 | 331.91 |
| 1538524800000 | 331.91 |
| 1538611200000 | 328.14 |
| 1538697600000 | 325.75 |
| 1538956800000 | 324.07 |
| 1539043200000 | 323.05 |
| 1539129600000 | 316.87 |
| 1539216000000 | 309.67 |
| 1539302400000 | 313.67 |
| 1539561600000 | 312.14 |
| 1539648000000 | 317.52 |
| 1539734400000 | 316.92 |
| 1539820800000 | 313.3 |
| 1539907200000 | 311.93 |
| 1540166400000 | 311.76 |
| 1540252800000 | 308.02 |
| 1540339200000 | 301.29 |
| 1540425600000 | 303.17 |
| 1540512000000 | 300.01 |
| 1540771200000 | 298.99 |
| 1540857600000 | 302.01 |
| 1540944000000 | 305.88 |
| 1541030400000 | 309.09 |
| 1541116800000 | 309.91 |
| 1541376000000 | 309.82 |
| 1541462400000 | 310.75 |
| 1541548800000 | 315.66 |
| 1541635200000 | 315.74 |
| 1541721600000 | 311.9 |
| 1541980800000 | 307.15 |
| 1542067200000 | 306.59 |
| 1542153600000 | 304.99 |
| 1542240000000 | 306.7 |
| 1542326400000 | 307.19 |
| 1542585600000 | 303.54 |
| 1542672000000 | 298.96 |
| 1542758400000 | 300.26 |
| 1542844800000 | 300.16 |
| 1542931200000 | 299.05 |
| 1543190400000 | 302.68 |
| 1543276800000 | 302.49 |
| 1543363200000 | 307.11 |
| 1543449600000 | 307.93 |
| 1543536000000 | 308.48 |
| 1543795200000 | 312.69 |
| 1543881600000 | 305.65 |
| 1543968000000 | 304.3 |
| 1544054400000 | 301.57 |
| 1544140800000 | 297.85 |
| 1544400000000 | 295.77 |
| 1544486400000 | 295.92 |
| 1544572800000 | 299.59 |
| 1544659200000 | 299.19 |