Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Canada 240 Travel & Leisure
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (CAD bn) | Components (CAD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Canada 240 Travel & Leisure | 39.4 | 39.2 | 9.8 | 5.0 | 28.5 | 0.7 | 72.7 | 1.8 | 2.4 |
| STOXX Canada 240 | 4,428.6 | 3,935.1 | 16.4 | 4.8 | 282.3 | 0.7 | 7.2 | 0.0 | 6.7 |
Supersector weighting (top 10)
| Travel and Leisure | 100.0 |
|---|
Country weighting
| Canada | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Canada 240 Travel & Leisure | -4.6 | -5.0 | 3.7 | 22.9 | 43.5 | N/A | N/A | 3.8 | 7.2 | 7.6 |
| STOXX Canada 240 | 4.4 | 17.1 | 23.6 | 57.9 | 108.4 | N/A | N/A | 24.1 | 16.7 | 16.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Canada 240 Travel & Leisure | N/A | N/A | 19.8 | 18.2 | 20.4 | N/A | N/A | 0.1 | 0.2 | 0.3 |
| STOXX Canada 240 | N/A | N/A | 12.7 | 12.4 | 12.4 | N/A | N/A | 1.5 | 1.0 | 1.0 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Canada 240 Travel & Leisure | 0.2 | 0.6 | 0.5 | 0.5 | 0.5 | 19.3 | 17.4 | 16.7 | 16.3 | 17.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Canada 240 Travel & Leisure | 0.4 | 0.8 | 0.9 | 0.7 | 0.9 | -5.8 | -1.9 | -1.1 | -0.5 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(CAD, Gross Return), all data as of August 29, 2025
SUPERSECTOR INDICES
STOXX Canada 240 Travel & Leisure
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 Canada 240 Travel & Leisure | 15.3 | 15.6 | 15.3 | 15.6 | 5.3 | 2.9 | 1.0 | 29.1 |
| STOXX Canada 240 | 21.0 | 16.8 | 19.1 | 16.5 | 2.2 | 3.3 | 1.9 | 9.1 |
Performance and annual returns
| STOXX Canada 240 Travel & Leisure | |
|---|---|
| 1009411200000 | 26.48 |
| 1009497600000 | 26.3 |
| 1009756800000 | 25.93 |
| 1009929600000 | 26.05 |
| 1010016000000 | 26.31 |
| 1010102400000 | 26.27 |
| 1010361600000 | 27.73 |
| 1010448000000 | 32.85 |
| 1010534400000 | 30.5 |
| 1010620800000 | 31.57 |
| 1010707200000 | 31.57 |
| 1010966400000 | 31.9 |
| 1011052800000 | 31.73 |
| 1011139200000 | 31.66 |
| 1011225600000 | 32.55 |
| 1011312000000 | 31.92 |
| 1011571200000 | 31.79 |
| 1011657600000 | 31.74 |
| 1011744000000 | 31.84 |
| 1011830400000 | 32.58 |
| 1011916800000 | 33.44 |
| 1012176000000 | 33.53 |
| 1012262400000 | 32.34 |
| 1012348800000 | 32.02 |
| 1012435200000 | 33.14 |
| 1012521600000 | 33.16 |
| 1012780800000 | 31.84 |
| 1012867200000 | 32.35 |
| 1012953600000 | 32.39 |
| 1013040000000 | 31.48 |
| 1013126400000 | 30.78 |
| 1013385600000 | 32.19 |
| 1013472000000 | 33.24 |
| 1013558400000 | 33.38 |
| 1013644800000 | 33.26 |
| 1013731200000 | 33.36 |
| 1013990400000 | 34.06 |
| 1014076800000 | 34.22 |
| 1014163200000 | 34.68 |
| 1014249600000 | 34.26 |
| 1014336000000 | 34.14 |
| 1014595200000 | 33.92 |
| 1014681600000 | 35.24 |
| 1014768000000 | 35.25 |
| 1014854400000 | 34.74 |
| 1014940800000 | 36.53 |
| 1015200000000 | 36.31 |
| 1015286400000 | 36.8 |
| 1015372800000 | 37.02 |
| 1015459200000 | 36.67 |
| 1015545600000 | 37.01 |
| 1015804800000 | 36.94 |
| 1015891200000 | 37.24 |
| 1015977600000 | 36.58 |
| 1016064000000 | 36.91 |
| 1016150400000 | 36.84 |
| 1016409600000 | 37.33 |
| 1016496000000 | 37.34 |
| 1016582400000 | 37.27 |
| 1016668800000 | 38.78 |
| 1016755200000 | 38.31 |
| 1017014400000 | 37.81 |
| 1017100800000 | 38.22 |
| 1017187200000 | 37.71 |
| 1017273600000 | 38.81 |
| 1017705600000 | 39.97 |
| 1017792000000 | 40.08 |
| 1017878400000 | 38.6 |
| 1017964800000 | 38.5 |
| 1018224000000 | 39.1 |
| 1018310400000 | 39.68 |
| 1018396800000 | 39.19 |
| 1018483200000 | 38.63 |
| 1018569600000 | 39 |
| 1018828800000 | 38.61 |
| 1018915200000 | 39.84 |
| 1019001600000 | 39.88 |
| 1019088000000 | 40.21 |
| 1019174400000 | 40.11 |
| 1019433600000 | 40.16 |
| 1019520000000 | 40.51 |
| 1019606400000 | 39.65 |
| 1019692800000 | 38.63 |
| 1019779200000 | 38.3 |
| 1020038400000 | 36.74 |
| 1020124800000 | 37.5 |
| 1020211200000 | 37.69 |
| 1020297600000 | 38.99 |
| 1020384000000 | 38.79 |
| 1020643200000 | 38.38 |
| 1020729600000 | 38.81 |
| 1020816000000 | 39.6 |
| 1020902400000 | 41.19 |
| 1020988800000 | 42.05 |
| 1021248000000 | 42.77 |
| 1021334400000 | 42.91 |
| 1021420800000 | 43.76 |
| 1021507200000 | 45.88 |
| 1021593600000 | 46.35 |
| 1021852800000 | 46.35 |
| 1021939200000 | 45.92 |
| 1022025600000 | 45.35 |
| 1022112000000 | 44.57 |
| 1022198400000 | 45.03 |
| 1022457600000 | 45.06 |
| 1022544000000 | 45.48 |
| 1022630400000 | 46.89 |
| 1022716800000 | 48.47 |
| 1022803200000 | 47.14 |
| 1023062400000 | 47.79 |
| 1023148800000 | 46.35 |
| 1023235200000 | 46.84 |
| 1023321600000 | 46.66 |
| 1023408000000 | 46.63 |
| 1023667200000 | 46.74 |
| 1023753600000 | 46.27 |
| 1023840000000 | 45.64 |
| 1023926400000 | 45.62 |
| 1024012800000 | 44.34 |
| 1024272000000 | 45.26 |
| 1024358400000 | 45.31 |
| 1024444800000 | 45.01 |
| 1024531200000 | 44.81 |
| 1024617600000 | 44.65 |
| 1024876800000 | 44.13 |
| 1024963200000 | 43.67 |
| 1025049600000 | 42.53 |
| 1025136000000 | 44.19 |
| 1025222400000 | 44.28 |
| 1025481600000 | 44.28 |
| 1025568000000 | 42.52 |
| 1025654400000 | 42.49 |
| 1025740800000 | 41.78 |
| 1025827200000 | 42.64 |
| 1026086400000 | 43.5 |
| 1026172800000 | 43.32 |
| 1026259200000 | 42.23 |
| 1026345600000 | 41.7 |
| 1026432000000 | 41.49 |
| 1026691200000 | 40.04 |
| 1026777600000 | 39.6 |
| 1026864000000 | 40.83 |
| 1026950400000 | 40.51 |
| 1027036800000 | 39.34 |
| 1027296000000 | 38.3 |
| 1027382400000 | 37.66 |
| 1027468800000 | 36.95 |
| 1027555200000 | 37.23 |
| 1027641600000 | 38.44 |
| 1027900800000 | 39.56 |
| 1027987200000 | 39.86 |
| 1028073600000 | 40.31 |
| 1028160000000 | 40.06 |
| 1028246400000 | 39.65 |
| 1028505600000 | 39.65 |
| 1028592000000 | 39.82 |
| 1028678400000 | 40.33 |
| 1028764800000 | 40.53 |
| 1028851200000 | 40.44 |
| 1029110400000 | 41.04 |
| 1029196800000 | 39.48 |
| 1029283200000 | 39.46 |
| 1029369600000 | 39.51 |
| 1029456000000 | 39.35 |
| 1029715200000 | 38.9 |
| 1029801600000 | 39.72 |
| 1029888000000 | 39.51 |
| 1029974400000 | 40.79 |
| 1030060800000 | 40.59 |
| 1030320000000 | 40.22 |
| 1030406400000 | 39.84 |
| 1030492800000 | 40.25 |
| 1030579200000 | 40.07 |
| 1030665600000 | 40.03 |
| 1030924800000 | 40.03 |
| 1031011200000 | 39.01 |
| 1031097600000 | 39.58 |
| 1031184000000 | 39.37 |
| 1031270400000 | 39.51 |
| 1031529600000 | 41.81 |
| 1031616000000 | 41.23 |
| 1031702400000 | 42.15 |
| 1031788800000 | 41.06 |
| 1031875200000 | 41.16 |
| 1032134400000 | 41.75 |
| 1032220800000 | 41.81 |
| 1032307200000 | 41.41 |
| 1032393600000 | 40.53 |
| 1032480000000 | 39.36 |
| 1032739200000 | 38.54 |
| 1032825600000 | 37.74 |
| 1032912000000 | 39.15 |
| 1032998400000 | 39.18 |
| 1033084800000 | 38.44 |
| 1033344000000 | 38.32 |
| 1033430400000 | 38.31 |
| 1033516800000 | 39.3 |
| 1033603200000 | 38.96 |
| 1033689600000 | 38.25 |
| 1033948800000 | 37.56 |
| 1034035200000 | 37.37 |
| 1034121600000 | 35.78 |
| 1034208000000 | 36.14 |
| 1034294400000 | 37.16 |
| 1034553600000 | 37.16 |
| 1034640000000 | 38.45 |
| 1034726400000 | 38.48 |
| 1034812800000 | 39.54 |
| 1034899200000 | 39.48 |
| 1035158400000 | 39.42 |
| 1035244800000 | 38.72 |
| 1035331200000 | 39.25 |
| 1035417600000 | 38.78 |
| 1035504000000 | 39.23 |
| 1035763200000 | 39.77 |
| 1035849600000 | 39.33 |
| 1035936000000 | 41.5 |
| 1036022400000 | 42.14 |
| 1036108800000 | 41.85 |
| 1036368000000 | 44.29 |
| 1036454400000 | 44.17 |
| 1036540800000 | 44.43 |
| 1036627200000 | 43.56 |
| 1036713600000 | 43.4 |
| 1036972800000 | 43.5 |
| 1037059200000 | 42.99 |
| 1037145600000 | 42.86 |
| 1037232000000 | 42.89 |
| 1037318400000 | 42.66 |
| 1037577600000 | 42.69 |
| 1037664000000 | 41.56 |
| 1037750400000 | 41.64 |
| 1037836800000 | 41.86 |
| 1037923200000 | 41.85 |
| 1038182400000 | 41.29 |
| 1038268800000 | 40.81 |
| 1038355200000 | 40.96 |
| 1038441600000 | 41.11 |
| 1038528000000 | 41.47 |
| 1038787200000 | 40.99 |
| 1038873600000 | 40.37 |
| 1038960000000 | 40.66 |
| 1039046400000 | 40.43 |
| 1039132800000 | 40.84 |
| 1039392000000 | 38.22 |
| 1039478400000 | 38.77 |
| 1039564800000 | 38.68 |
| 1039651200000 | 38.65 |
| 1039737600000 | 38.46 |
| 1039996800000 | 38.31 |
| 1040083200000 | 37.66 |
| 1040169600000 | 36.92 |
| 1040256000000 | 36.84 |
| 1040342400000 | 36.84 |
| 1040601600000 | 36.33 |
| 1040688000000 | 37.72 |
| 1040947200000 | 38.15 |
| 1041206400000 | 37.98 |
| 1041292800000 | 38.38 |
| 1041465600000 | 38.58 |
| 1041552000000 | 38.39 |
| 1041811200000 | 38.28 |
| 1041897600000 | 37.72 |
| 1041984000000 | 37.65 |
| 1042070400000 | 37.6 |
| 1042156800000 | 37.41 |
| 1042416000000 | 37.47 |
| 1042502400000 | 37.35 |
| 1042588800000 | 38.64 |
| 1042675200000 | 38.31 |
| 1042761600000 | 37.65 |
| 1043020800000 | 37.36 |
| 1043107200000 | 37.21 |
| 1043193600000 | 36.42 |
| 1043280000000 | 36.13 |
| 1043366400000 | 36.1 |
| 1043625600000 | 35.41 |
| 1043712000000 | 35.26 |
| 1043798400000 | 34.98 |
| 1043884800000 | 35.35 |
| 1043971200000 | 35.7 |
| 1044230400000 | 35.48 |
| 1044316800000 | 35.23 |
| 1044403200000 | 35.13 |
| 1044489600000 | 34.51 |
| 1044576000000 | 33.56 |
| 1044835200000 | 33.9 |
| 1044921600000 | 33.61 |
| 1045008000000 | 33.56 |
| 1045094400000 | 33.85 |
| 1045180800000 | 34.31 |
| 1045440000000 | 35.63 |
| 1045526400000 | 35.14 |
| 1045612800000 | 35.52 |
| 1045699200000 | 36.45 |
| 1045785600000 | 35.72 |
| 1046044800000 | 35.41 |
| 1046131200000 | 35.83 |
| 1046217600000 | 35.83 |
| 1046304000000 | 36.86 |
| 1046390400000 | 38.12 |
| 1046649600000 | 38.9 |
| 1046736000000 | 38.54 |
| 1046822400000 | 37.39 |
| 1046908800000 | 37.05 |
| 1046995200000 | 37.4 |
| 1047254400000 | 36.81 |
| 1047340800000 | 37.21 |
| 1047427200000 | 37.55 |
| 1047513600000 | 38.04 |
| 1047600000000 | 38.53 |
| 1047859200000 | 38.45 |
| 1047945600000 | 38.87 |
| 1048032000000 | 39.38 |
| 1048118400000 | 39.46 |
| 1048204800000 | 39.97 |
| 1048464000000 | 39.39 |
| 1048550400000 | 40.04 |
| 1048636800000 | 40.64 |
| 1048723200000 | 40.33 |
| 1048809600000 | 39.06 |
| 1049068800000 | 38.9 |
| 1049155200000 | 38.39 |
| 1049241600000 | 39.36 |
| 1049328000000 | 39.28 |
| 1049414400000 | 39.95 |
| 1049673600000 | 39.92 |
| 1049760000000 | 39.37 |
| 1049846400000 | 39.96 |
| 1049932800000 | 39.48 |
| 1050019200000 | 40.17 |
| 1050278400000 | 41.15 |
| 1050364800000 | 40.16 |
| 1050451200000 | 39.6 |
| 1050537600000 | 40.05 |
| 1050969600000 | 40.47 |
| 1051056000000 | 41.59 |
| 1051142400000 | 40.57 |
| 1051228800000 | 40.27 |
| 1051488000000 | 42.42 |
| 1051574400000 | 42.54 |
| 1051660800000 | 42.85 |
| 1051747200000 | 42.49 |
| 1051833600000 | 42.09 |
| 1052092800000 | 43.19 |
| 1052179200000 | 43.14 |
| 1052265600000 | 42 |
| 1052352000000 | 43.19 |
| 1052438400000 | 43.17 |
| 1052697600000 | 43.09 |
| 1052784000000 | 43.22 |
| 1052870400000 | 42.9 |
| 1052956800000 | 42.95 |
| 1053043200000 | 42.87 |
| 1053302400000 | 42.87 |
| 1053388800000 | 41.64 |
| 1053475200000 | 41.35 |
| 1053561600000 | 41.43 |
| 1053648000000 | 41.47 |
| 1053907200000 | 41.33 |
| 1053993600000 | 42 |
| 1054080000000 | 42.41 |
| 1054166400000 | 42.73 |
| 1054252800000 | 43.87 |
| 1054512000000 | 43.71 |
| 1054598400000 | 43.7 |
| 1054684800000 | 43.44 |
| 1054771200000 | 42.77 |
| 1054857600000 | 43.17 |
| 1055116800000 | 43.07 |
| 1055203200000 | 42.82 |
| 1055289600000 | 42.96 |
| 1055376000000 | 42.63 |
| 1055462400000 | 42.99 |
| 1055721600000 | 43.38 |
| 1055808000000 | 44.38 |
| 1055894400000 | 45.59 |
| 1055980800000 | 46.43 |
| 1056067200000 | 46 |
| 1056326400000 | 45.96 |
| 1056412800000 | 45.58 |
| 1056499200000 | 46.22 |
| 1056585600000 | 47.62 |
| 1056672000000 | 46.95 |
| 1056931200000 | 46.75 |
| 1057017600000 | 46.75 |
| 1057104000000 | 46.46 |
| 1057190400000 | 46.49 |
| 1057276800000 | 46.41 |
| 1057536000000 | 46.77 |
| 1057622400000 | 48.05 |
| 1057708800000 | 48.81 |
| 1057795200000 | 48.29 |
| 1057881600000 | 49.15 |
| 1058140800000 | 48.95 |
| 1058227200000 | 48.97 |
| 1058313600000 | 48.95 |
| 1058400000000 | 48.95 |
| 1058486400000 | 49.22 |
| 1058745600000 | 49.29 |
| 1058832000000 | 52.01 |
| 1058918400000 | 51.99 |
| 1059004800000 | 51.78 |
| 1059091200000 | 51.23 |
| 1059350400000 | 51.49 |
| 1059436800000 | 52.01 |
| 1059523200000 | 51.82 |
| 1059609600000 | 52.08 |
| 1059696000000 | 51.57 |
| 1059955200000 | 51.57 |
| 1060041600000 | 52.5 |
| 1060128000000 | 51.24 |
| 1060214400000 | 51.2 |
| 1060300800000 | 51.35 |
| 1060560000000 | 50.68 |
| 1060646400000 | 51.44 |
| 1060732800000 | 51.4 |
| 1060819200000 | 52.1 |
| 1060905600000 | 51.78 |
| 1061164800000 | 51.8 |
| 1061251200000 | 52.61 |
| 1061337600000 | 53.32 |
| 1061424000000 | 54.49 |
| 1061510400000 | 54.6 |
| 1061769600000 | 55.32 |
| 1061856000000 | 55.14 |
| 1061942400000 | 55.79 |
| 1062028800000 | 55.61 |
| 1062115200000 | 56.59 |
| 1062374400000 | 56.59 |
| 1062460800000 | 56.98 |
| 1062547200000 | 56.78 |
| 1062633600000 | 56.42 |
| 1062720000000 | 57.07 |
| 1062979200000 | 56.43 |
| 1063065600000 | 56.11 |
| 1063152000000 | 55.71 |
| 1063238400000 | 54.96 |
| 1063324800000 | 55.03 |
| 1063584000000 | 55.64 |
| 1063670400000 | 56.87 |
| 1063756800000 | 57.21 |
| 1063843200000 | 57.21 |
| 1063929600000 | 57.98 |
| 1064188800000 | 57.46 |
| 1064275200000 | 58.18 |
| 1064361600000 | 57.33 |
| 1064448000000 | 57.13 |
| 1064534400000 | 57.1 |
| 1064793600000 | 57.38 |
| 1064880000000 | 57.83 |
| 1064966400000 | 58.94 |
| 1065052800000 | 59.41 |
| 1065139200000 | 58.86 |
| 1065398400000 | 59.86 |
| 1065484800000 | 60.51 |
| 1065571200000 | 60.55 |
| 1065657600000 | 61.42 |
| 1065744000000 | 61.98 |
| 1066003200000 | 61.98 |
| 1066089600000 | 62.22 |
| 1066176000000 | 63.15 |
| 1066262400000 | 65.7 |
| 1066348800000 | 65.65 |
| 1066608000000 | 66.39 |
| 1066694400000 | 66.43 |
| 1066780800000 | 66.04 |
| 1066867200000 | 66.72 |
| 1066953600000 | 66.15 |
| 1067212800000 | 67.48 |
| 1067299200000 | 67.65 |
| 1067385600000 | 68.17 |
| 1067472000000 | 68.68 |
| 1067558400000 | 68.28 |
| 1067817600000 | 70.31 |
| 1067904000000 | 72.66 |
| 1067990400000 | 74.32 |
| 1068076800000 | 75.62 |
| 1068163200000 | 74.04 |
| 1068422400000 | 72.3 |
| 1068508800000 | 70.11 |
| 1068595200000 | 70.29 |
| 1068681600000 | 69.8 |
| 1068768000000 | 69.84 |
| 1069027200000 | 69.69 |
| 1069113600000 | 69.57 |
| 1069200000000 | 70.99 |
| 1069286400000 | 69.33 |
| 1069372800000 | 69.37 |
| 1069632000000 | 71.01 |
| 1069718400000 | 71.46 |
| 1069804800000 | 72.7 |
| 1069891200000 | 73.31 |
| 1069977600000 | 73.99 |
| 1070236800000 | 74.93 |
| 1070323200000 | 76.34 |
| 1070409600000 | 78.38 |
| 1070496000000 | 78.44 |
| 1070582400000 | 76.15 |
| 1070841600000 | 75.95 |
| 1070928000000 | 75.61 |
| 1071014400000 | 74.14 |
| 1071100800000 | 75.79 |
| 1071187200000 | 75.58 |
| 1071446400000 | 75.48 |
| 1071532800000 | 75.59 |
| 1071619200000 | 76.33 |
| 1071705600000 | 77.59 |
| 1071792000000 | 78.44 |
| 1072051200000 | 79.12 |
| 1072137600000 | 79.84 |
| 1072224000000 | 78.99 |
| 1072656000000 | 79.79 |
| 1072742400000 | 79.55 |
| 1072828800000 | 79.27 |
| 1073001600000 | 79.03 |
| 1073260800000 | 78.64 |
| 1073347200000 | 79.42 |
| 1073433600000 | 80.18 |
| 1073520000000 | 80.41 |
| 1073606400000 | 79.93 |
| 1073865600000 | 80.5 |
| 1073952000000 | 79.83 |
| 1074038400000 | 79.95 |
| 1074124800000 | 85.37 |
| 1074211200000 | 87.07 |
| 1074470400000 | 86.71 |
| 1074556800000 | 87.62 |
| 1074643200000 | 86.38 |
| 1074729600000 | 85.86 |
| 1074816000000 | 85.28 |
| 1075075200000 | 84.45 |
| 1075161600000 | 84.62 |
| 1075248000000 | 84.42 |
| 1075334400000 | 84.93 |
| 1075420800000 | 85.31 |
| 1075680000000 | 84.63 |
| 1075766400000 | 84.67 |
| 1075852800000 | 84.77 |
| 1075939200000 | 85.62 |
| 1076025600000 | 86.21 |
| 1076284800000 | 86.02 |
| 1076371200000 | 87.64 |
| 1076457600000 | 88.75 |
| 1076544000000 | 89.21 |
| 1076630400000 | 88.95 |
| 1076889600000 | 89.97 |
| 1076976000000 | 90.31 |
| 1077062400000 | 90.85 |
| 1077148800000 | 91.19 |
| 1077235200000 | 90.59 |
| 1077494400000 | 89.59 |
| 1077580800000 | 89.17 |
| 1077667200000 | 89.41 |
| 1077753600000 | 89.71 |
| 1077840000000 | 89.98 |
| 1078099200000 | 90.24 |
| 1078185600000 | 90.49 |
| 1078272000000 | 91.35 |
| 1078358400000 | 91.35 |
| 1078444800000 | 92.17 |
| 1078704000000 | 92.56 |
| 1078790400000 | 89.45 |
| 1078876800000 | 88.87 |
| 1078963200000 | 87.66 |
| 1079049600000 | 88.61 |
| 1079308800000 | 87.74 |
| 1079395200000 | 88.31 |
| 1079481600000 | 88.89 |
| 1079568000000 | 87.02 |
| 1079654400000 | 88.72 |
| 1079913600000 | 88.29 |
| 1080000000000 | 89.06 |
| 1080086400000 | 89.24 |
| 1080172800000 | 90.97 |
| 1080259200000 | 90.47 |
| 1080518400000 | 89.5 |
| 1080604800000 | 90.34 |
| 1080691200000 | 90.24 |
| 1080777600000 | 90.5 |
| 1080864000000 | 92.5 |
| 1081123200000 | 93.61 |
| 1081209600000 | 94.63 |
| 1081296000000 | 93.1 |
| 1081382400000 | 90.97 |
| 1081814400000 | 89.36 |
| 1081900800000 | 88.89 |
| 1081987200000 | 87.49 |
| 1082073600000 | 89.38 |
| 1082332800000 | 89.75 |
| 1082419200000 | 89.98 |
| 1082505600000 | 88.88 |
| 1082592000000 | 89.31 |
| 1082678400000 | 89.25 |
| 1082937600000 | 90.47 |
| 1083024000000 | 89.64 |
| 1083110400000 | 85.84 |
| 1083196800000 | 83.38 |
| 1083283200000 | 84.2 |
| 1083542400000 | 85.29 |
| 1083628800000 | 86.29 |
| 1083715200000 | 85.09 |
| 1083801600000 | 83.69 |
| 1083888000000 | 82.61 |
| 1084147200000 | 81.62 |
| 1084233600000 | 81.23 |
| 1084320000000 | 79.64 |
| 1084406400000 | 83.06 |
| 1084492800000 | 82.41 |
| 1084752000000 | 82.74 |
| 1084838400000 | 85.16 |
| 1084924800000 | 84.32 |
| 1085011200000 | 84.07 |
| 1085097600000 | 82.79 |
| 1085356800000 | 82.79 |
| 1085443200000 | 84.06 |
| 1085529600000 | 84.58 |
| 1085616000000 | 84.37 |
| 1085702400000 | 85.1 |
| 1085961600000 | 86.39 |
| 1086048000000 | 84.65 |
| 1086134400000 | 84.95 |
| 1086220800000 | 84.34 |
| 1086307200000 | 83.13 |
| 1086566400000 | 83.27 |
| 1086652800000 | 84.25 |
| 1086739200000 | 88.25 |
| 1086825600000 | 87.51 |
| 1086912000000 | 92.31 |
| 1087171200000 | 90.46 |
| 1087257600000 | 90.99 |
| 1087344000000 | 90.55 |
| 1087430400000 | 88.72 |
| 1087516800000 | 87.41 |
| 1087776000000 | 87.55 |
| 1087862400000 | 87.18 |
| 1087948800000 | 86.77 |
| 1088035200000 | 86.89 |
| 1088121600000 | 87.45 |
| 1088380800000 | 88.2 |
| 1088467200000 | 88.56 |
| 1088553600000 | 91.14 |
| 1088640000000 | 91.14 |
| 1088726400000 | 90.16 |
| 1088985600000 | 89.73 |
| 1089072000000 | 92.07 |
| 1089158400000 | 92.14 |
| 1089244800000 | 90.79 |
| 1089331200000 | 91.84 |
| 1089590400000 | 91.85 |
| 1089676800000 | 92.53 |
| 1089763200000 | 91.72 |
| 1089849600000 | 91.85 |
| 1089936000000 | 91.78 |
| 1090195200000 | 90.71 |
| 1090281600000 | 91.64 |
| 1090368000000 | 92.16 |
| 1090454400000 | 90.57 |
| 1090540800000 | 90.02 |
| 1090800000000 | 87.9 |
| 1090886400000 | 87.82 |
| 1090972800000 | 88.71 |
| 1091059200000 | 88.91 |
| 1091145600000 | 88.9 |
| 1091404800000 | 88.9 |
| 1091491200000 | 88.16 |
| 1091577600000 | 86.96 |
| 1091664000000 | 87.01 |
| 1091750400000 | 86.37 |
| 1092009600000 | 87.37 |
| 1092096000000 | 87.96 |
| 1092182400000 | 86.55 |
| 1092268800000 | 86.29 |
| 1092355200000 | 86.15 |
| 1092614400000 | 88.07 |
| 1092700800000 | 88.58 |
| 1092787200000 | 87.87 |
| 1092873600000 | 86.48 |
| 1092960000000 | 87.38 |
| 1093219200000 | 87.97 |
| 1093305600000 | 89.63 |
| 1093392000000 | 90.81 |
| 1093478400000 | 90.43 |
| 1093564800000 | 90.38 |
| 1093824000000 | 91.14 |
| 1093910400000 | 90.9 |
| 1093996800000 | 90.08 |
| 1094083200000 | 89.87 |
| 1094169600000 | 91.84 |
| 1094428800000 | 91.84 |
| 1094515200000 | 92.03 |
| 1094601600000 | 91.45 |
| 1094688000000 | 89.88 |
| 1094774400000 | 89.63 |
| 1095033600000 | 91.75 |
| 1095120000000 | 91.54 |
| 1095206400000 | 91.97 |
| 1095292800000 | 93.51 |
| 1095379200000 | 93.52 |
| 1095638400000 | 93.6 |
| 1095724800000 | 93.87 |
| 1095811200000 | 92.42 |
| 1095897600000 | 92.28 |
| 1095984000000 | 91.85 |
| 1096243200000 | 90.57 |
| 1096329600000 | 90.64 |
| 1096416000000 | 92.4 |
| 1096502400000 | 92.25 |
| 1096588800000 | 92.62 |
| 1096848000000 | 94.66 |
| 1096934400000 | 93.68 |
| 1097020800000 | 94.39 |
| 1097107200000 | 94.17 |
| 1097193600000 | 93.89 |
| 1097452800000 | 93.89 |
| 1097539200000 | 92.86 |
| 1097625600000 | 92.46 |
| 1097712000000 | 91.57 |
| 1097798400000 | 91.02 |
| 1098057600000 | 90.74 |
| 1098144000000 | 90.46 |
| 1098230400000 | 89.56 |
| 1098316800000 | 90.77 |
| 1098403200000 | 89.31 |
| 1098662400000 | 90.16 |
| 1098748800000 | 90.61 |
| 1098835200000 | 91.93 |
| 1098921600000 | 96.08 |
| 1099008000000 | 95.86 |
| 1099267200000 | 98.11 |
| 1099353600000 | 98.47 |
| 1099440000000 | 97.72 |
| 1099526400000 | 98.83 |
| 1099612800000 | 98.47 |
| 1099872000000 | 97.56 |
| 1099958400000 | 99.13 |
| 1100044800000 | 98.31 |
| 1100131200000 | 98.83 |
| 1100217600000 | 99.69 |
| 1100476800000 | 101.46 |
| 1100563200000 | 102.54 |
| 1100649600000 | 101.64 |
| 1100736000000 | 103.05 |
| 1100822400000 | 102.08 |
| 1101081600000 | 103 |
| 1101168000000 | 104.45 |
| 1101254400000 | 105.91 |
| 1101340800000 | 106.66 |
| 1101427200000 | 104.61 |
| 1101686400000 | 105.64 |
| 1101772800000 | 105.84 |
| 1101859200000 | 108.41 |
| 1101945600000 | 109.44 |
| 1102032000000 | 108.94 |
| 1102291200000 | 109.05 |
| 1102377600000 | 109.38 |
| 1102464000000 | 107.65 |
| 1102550400000 | 107.53 |
| 1102636800000 | 105.27 |
| 1102896000000 | 108.04 |
| 1102982400000 | 108.34 |
| 1103068800000 | 109.23 |
| 1103155200000 | 110.38 |
| 1103241600000 | 110.11 |
| 1103500800000 | 109.75 |
| 1103587200000 | 110.61 |
| 1103673600000 | 111.37 |
| 1103760000000 | 112.84 |
| 1103846400000 | 112.47 |
| 1104105600000 | 112.47 |
| 1104192000000 | 112.47 |
| 1104278400000 | 112.81 |
| 1104364800000 | 112.22 |
| 1104451200000 | 112.16 |
| 1104710400000 | 112.16 |
| 1104796800000 | 109.48 |
| 1104883200000 | 109.31 |
| 1104969600000 | 109.87 |
| 1105056000000 | 109.7 |
| 1105315200000 | 110.72 |
| 1105401600000 | 113.71 |
| 1105488000000 | 113.98 |
| 1105574400000 | 116.38 |
| 1105660800000 | 117.26 |
| 1105920000000 | 117.45 |
| 1106006400000 | 119.71 |
| 1106092800000 | 120.3 |
| 1106179200000 | 120.63 |
| 1106265600000 | 119.69 |
| 1106524800000 | 119.05 |
| 1106611200000 | 119.91 |
| 1106697600000 | 118.93 |
| 1106784000000 | 118.46 |
| 1106870400000 | 122.47 |
| 1107129600000 | 125.9 |
| 1107216000000 | 125.34 |
| 1107302400000 | 126.33 |
| 1107388800000 | 127.51 |
| 1107475200000 | 129.35 |
| 1107734400000 | 130.24 |
| 1107820800000 | 127.15 |
| 1107907200000 | 128.28 |
| 1107993600000 | 128.4 |
| 1108080000000 | 126.53 |
| 1108339200000 | 127.3 |
| 1108425600000 | 126.3 |
| 1108512000000 | 126.16 |
| 1108598400000 | 125.51 |
| 1108684800000 | 127.23 |
| 1108944000000 | 130.35 |
| 1109030400000 | 123.6 |
| 1109116800000 | 123.3 |
| 1109203200000 | 126.85 |
| 1109289600000 | 125.2 |
| 1109548800000 | 122.5 |
| 1109635200000 | 123.26 |
| 1109721600000 | 123.28 |
| 1109808000000 | 123.31 |
| 1109894400000 | 124.06 |
| 1110153600000 | 123.22 |
| 1110240000000 | 122.91 |
| 1110326400000 | 121.5 |
| 1110412800000 | 121.93 |
| 1110499200000 | 131.51 |
| 1110758400000 | 133.48 |
| 1110844800000 | 134.36 |
| 1110931200000 | 129.93 |
| 1111017600000 | 130.02 |
| 1111104000000 | 129.28 |
| 1111363200000 | 129.88 |
| 1111449600000 | 129.33 |
| 1111536000000 | 128.38 |
| 1111622400000 | 130.4 |
| 1112054400000 | 126.66 |
| 1112140800000 | 126.4 |
| 1112227200000 | 127.93 |
| 1112313600000 | 127.58 |
| 1112572800000 | 127.32 |
| 1112659200000 | 127.55 |
| 1112745600000 | 130.17 |
| 1112832000000 | 131.41 |
| 1112918400000 | 131.71 |
| 1113177600000 | 132.6 |
| 1113264000000 | 132.56 |
| 1113350400000 | 131.69 |
| 1113436800000 | 131.94 |
| 1113523200000 | 130.37 |
| 1113782400000 | 128.72 |
| 1113868800000 | 127.99 |
| 1113955200000 | 127.22 |
| 1114041600000 | 129.27 |
| 1114128000000 | 127.92 |
| 1114387200000 | 130.21 |
| 1114473600000 | 132.1 |
| 1114560000000 | 128.75 |
| 1114646400000 | 123.2 |
| 1114732800000 | 122.44 |
| 1114992000000 | 124.78 |
| 1115078400000 | 125.95 |
| 1115164800000 | 128.36 |
| 1115251200000 | 127.14 |
| 1115337600000 | 124.25 |
| 1115596800000 | 123.6 |
| 1115683200000 | 120.93 |
| 1115769600000 | 120.57 |
| 1115856000000 | 119.09 |
| 1115942400000 | 117.9 |
| 1116201600000 | 116.19 |
| 1116288000000 | 115.88 |
| 1116374400000 | 119.16 |
| 1116460800000 | 120.49 |
| 1116547200000 | 121.63 |
| 1116806400000 | 121.63 |
| 1116892800000 | 118.98 |
| 1116979200000 | 119.6 |
| 1117065600000 | 121.49 |
| 1117152000000 | 122.66 |
| 1117411200000 | 123.42 |
| 1117497600000 | 126.66 |
| 1117584000000 | 128.13 |
| 1117670400000 | 129.15 |
| 1117756800000 | 129.36 |
| 1118016000000 | 126.55 |
| 1118102400000 | 127.49 |
| 1118188800000 | 131.57 |
| 1118275200000 | 134.31 |
| 1118361600000 | 134.26 |
| 1118620800000 | 135.93 |
| 1118707200000 | 135.91 |
| 1118793600000 | 136.04 |
| 1118880000000 | 136.07 |
| 1118966400000 | 135.39 |
| 1119225600000 | 134.27 |
| 1119312000000 | 133.08 |
| 1119398400000 | 132.2 |
| 1119484800000 | 128.88 |
| 1119571200000 | 128.64 |
| 1119830400000 | 127.73 |
| 1119916800000 | 127.71 |
| 1120003200000 | 126.8 |
| 1120089600000 | 125.57 |
| 1120176000000 | 125.57 |
| 1120435200000 | 124.84 |
| 1120521600000 | 126.5 |
| 1120608000000 | 126.64 |
| 1120694400000 | 124.67 |
| 1120780800000 | 125.14 |
| 1121040000000 | 124.84 |
| 1121126400000 | 123.66 |
| 1121212800000 | 124.81 |
| 1121299200000 | 127.52 |
| 1121385600000 | 128.63 |
| 1121644800000 | 129.5 |
| 1121731200000 | 131.63 |
| 1121817600000 | 131.98 |
| 1121904000000 | 129.84 |
| 1121990400000 | 128.88 |
| 1122249600000 | 127.07 |
| 1122336000000 | 126.71 |
| 1122422400000 | 124.86 |
| 1122508800000 | 126.43 |
| 1122595200000 | 124.94 |
| 1122854400000 | 124.94 |
| 1122940800000 | 123.72 |
| 1123027200000 | 123.31 |
| 1123113600000 | 122.31 |
| 1123200000000 | 121.97 |
| 1123459200000 | 120.34 |
| 1123545600000 | 118.59 |
| 1123632000000 | 116.44 |
| 1123718400000 | 115 |
| 1123804800000 | 114.12 |
| 1124064000000 | 113.04 |
| 1124150400000 | 112.63 |
| 1124236800000 | 114.64 |
| 1124323200000 | 113.43 |
| 1124409600000 | 112.31 |
| 1124668800000 | 112.28 |
| 1124755200000 | 113.55 |
| 1124841600000 | 111.67 |
| 1124928000000 | 111.54 |
| 1125014400000 | 111.41 |
| 1125273600000 | 111.22 |
| 1125360000000 | 109.73 |
| 1125446400000 | 108.38 |
| 1125532800000 | 108.14 |
| 1125619200000 | 107.7 |
| 1125878400000 | 107.7 |
| 1125964800000 | 109.39 |
| 1126051200000 | 109.81 |
| 1126137600000 | 110.35 |
| 1126224000000 | 108.53 |
| 1126483200000 | 108.58 |
| 1126569600000 | 109.49 |
| 1126656000000 | 109.85 |
| 1126742400000 | 110.34 |
| 1126828800000 | 110.09 |
| 1127088000000 | 109.83 |
| 1127174400000 | 107.72 |
| 1127260800000 | 107.89 |
| 1127347200000 | 106.55 |
| 1127433600000 | 108.46 |
| 1127692800000 | 108.43 |
| 1127779200000 | 107.78 |
| 1127865600000 | 108.53 |
| 1127952000000 | 109.79 |
| 1128038400000 | 111.15 |
| 1128297600000 | 110.36 |
| 1128384000000 | 110.9 |
| 1128470400000 | 109.09 |
| 1128556800000 | 107.83 |
| 1128643200000 | 107.12 |
| 1128902400000 | 107.12 |
| 1128988800000 | 104.77 |
| 1129075200000 | 103.11 |
| 1129161600000 | 102.53 |
| 1129248000000 | 103.15 |
| 1129507200000 | 103.99 |
| 1129593600000 | 103 |
| 1129680000000 | 100.56 |
| 1129766400000 | 96.61 |
| 1129852800000 | 95.58 |
| 1130112000000 | 96.38 |
| 1130198400000 | 93.34 |
| 1130284800000 | 93.9 |
| 1130371200000 | 94.14 |
| 1130457600000 | 93.37 |
| 1130716800000 | 95.35 |
| 1130803200000 | 95.4 |
| 1130889600000 | 95.97 |
| 1130976000000 | 95.78 |
| 1131062400000 | 97.32 |
| 1131321600000 | 98.88 |
| 1131408000000 | 97.26 |
| 1131494400000 | 97.19 |
| 1131580800000 | 97.02 |
| 1131667200000 | 99.77 |
| 1131926400000 | 102.59 |
| 1132012800000 | 102.48 |
| 1132099200000 | 102.17 |
| 1132185600000 | 104.65 |
| 1132272000000 | 105.99 |
| 1132531200000 | 105.48 |
| 1132617600000 | 104.05 |
| 1132704000000 | 104.79 |
| 1132790400000 | 104.37 |
| 1132876800000 | 105.33 |
| 1133136000000 | 104.9 |
| 1133222400000 | 104.82 |
| 1133308800000 | 102.91 |
| 1133395200000 | 103.89 |
| 1133481600000 | 102.32 |
| 1133740800000 | 99.67 |
| 1133827200000 | 100.33 |
| 1133913600000 | 102.38 |
| 1134000000000 | 102.23 |
| 1134086400000 | 101.31 |
| 1134345600000 | 100.28 |
| 1134432000000 | 100.26 |
| 1134518400000 | 100.41 |
| 1134604800000 | 101.95 |
| 1134691200000 | 103.67 |
| 1134950400000 | 101.53 |
| 1135036800000 | 100.82 |
| 1135123200000 | 99.8 |
| 1135209600000 | 99.47 |
| 1135296000000 | 101.73 |
| 1135641600000 | 101.73 |
| 1135728000000 | 101.44 |
| 1135814400000 | 101.67 |
| 1135900800000 | 101.42 |
| 1136160000000 | 101.42 |
| 1136246400000 | 102.48 |
| 1136332800000 | 103.77 |
| 1136419200000 | 105.21 |
| 1136505600000 | 104.6 |
| 1136764800000 | 106.39 |
| 1136851200000 | 106.72 |
| 1136937600000 | 106.48 |
| 1137024000000 | 106.01 |
| 1137110400000 | 106.94 |
| 1137369600000 | 106.1 |
| 1137456000000 | 105.24 |
| 1137542400000 | 103.84 |
| 1137628800000 | 104.39 |
| 1137715200000 | 102.71 |
| 1137974400000 | 102.22 |
| 1138060800000 | 102.55 |
| 1138147200000 | 102.77 |
| 1138233600000 | 104.17 |
| 1138320000000 | 105.69 |
| 1138579200000 | 105.07 |
| 1138665600000 | 103.63 |
| 1138752000000 | 104.56 |
| 1138838400000 | 104.38 |
| 1138924800000 | 104.84 |
| 1139184000000 | 104.61 |
| 1139270400000 | 104.46 |
| 1139356800000 | 103.89 |
| 1139443200000 | 101.92 |
| 1139529600000 | 101.12 |
| 1139788800000 | 95.1 |
| 1139875200000 | 94.29 |
| 1139961600000 | 94.73 |
| 1140048000000 | 94.83 |
| 1140134400000 | 97.34 |
| 1140393600000 | 98.62 |
| 1140480000000 | 98.98 |
| 1140566400000 | 100.69 |
| 1140652800000 | 100.95 |
| 1140739200000 | 101.04 |
| 1140998400000 | 100.54 |
| 1141084800000 | 101.03 |
| 1141171200000 | 100.85 |
| 1141257600000 | 100.89 |
| 1141344000000 | 102.48 |
| 1141603200000 | 101.95 |
| 1141689600000 | 102.25 |
| 1141776000000 | 101.87 |
| 1141862400000 | 103.6 |
| 1141948800000 | 105.37 |
| 1142208000000 | 105.87 |
| 1142294400000 | 105.2 |
| 1142380800000 | 106.68 |
| 1142467200000 | 105.81 |
| 1142553600000 | 106.28 |
| 1142812800000 | 108.17 |
| 1142899200000 | 107.51 |
| 1142985600000 | 107.74 |
| 1143072000000 | 108.11 |
| 1143158400000 | 108.62 |
| 1143417600000 | 109.86 |
| 1143504000000 | 109.22 |
| 1143590400000 | 108.15 |
| 1143676800000 | 107.61 |
| 1143763200000 | 107.7 |
| 1144022400000 | 108.16 |
| 1144108800000 | 107.9 |
| 1144195200000 | 108.47 |
| 1144281600000 | 107.84 |
| 1144368000000 | 107.3 |
| 1144627200000 | 107.99 |
| 1144713600000 | 107.5 |
| 1144800000000 | 106.48 |
| 1144886400000 | 108.25 |
| 1145318400000 | 108.82 |
| 1145404800000 | 108.62 |
| 1145491200000 | 109.07 |
| 1145577600000 | 109.06 |
| 1145836800000 | 108.83 |
| 1145923200000 | 109.37 |
| 1146009600000 | 109.91 |
| 1146096000000 | 110.94 |
| 1146182400000 | 111.36 |
| 1146441600000 | 111.41 |
| 1146528000000 | 110.13 |
| 1146614400000 | 110.49 |
| 1146700800000 | 112.22 |
| 1146787200000 | 113.38 |
| 1147046400000 | 113.5 |
| 1147132800000 | 112.1 |
| 1147219200000 | 112.02 |
| 1147305600000 | 111.03 |
| 1147392000000 | 110.24 |
| 1147651200000 | 108.28 |
| 1147737600000 | 107.52 |
| 1147824000000 | 106.08 |
| 1147910400000 | 106.12 |
| 1147996800000 | 105.26 |
| 1148256000000 | 105.26 |
| 1148342400000 | 105.35 |
| 1148428800000 | 103.22 |
| 1148515200000 | 103.03 |
| 1148601600000 | 103.79 |
| 1148860800000 | 107.37 |
| 1148947200000 | 104.34 |
| 1149033600000 | 107.11 |
| 1149120000000 | 108.53 |
| 1149206400000 | 108.06 |
| 1149465600000 | 107.76 |
| 1149552000000 | 106.48 |
| 1149638400000 | 105.74 |
| 1149724800000 | 106.72 |
| 1149811200000 | 107.15 |
| 1150070400000 | 106.11 |
| 1150156800000 | 102.57 |
| 1150243200000 | 102.36 |
| 1150329600000 | 103.97 |
| 1150416000000 | 103.2 |
| 1150675200000 | 102.78 |
| 1150761600000 | 102.33 |
| 1150848000000 | 102.1 |
| 1150934400000 | 102.86 |
| 1151020800000 | 103.1 |
| 1151280000000 | 102.56 |
| 1151366400000 | 101.96 |
| 1151452800000 | 102 |
| 1151539200000 | 101.75 |
| 1151625600000 | 102.9 |
| 1151884800000 | 102.9 |
| 1151971200000 | 103.34 |
| 1152057600000 | 102.61 |
| 1152144000000 | 102.88 |
| 1152230400000 | 102.97 |
| 1152489600000 | 104.08 |
| 1152576000000 | 105.06 |
| 1152662400000 | 105.13 |
| 1152748800000 | 104.02 |
| 1152835200000 | 103.54 |
| 1153094400000 | 104.04 |
| 1153180800000 | 104.32 |
| 1153267200000 | 106.62 |
| 1153353600000 | 105.86 |
| 1153440000000 | 105.24 |
| 1153699200000 | 104.61 |
| 1153785600000 | 105.84 |
| 1153872000000 | 105.56 |
| 1153958400000 | 105.54 |
| 1154044800000 | 106.49 |
| 1154304000000 | 105.03 |
| 1154390400000 | 105.09 |
| 1154476800000 | 104.09 |
| 1154563200000 | 103.63 |
| 1154649600000 | 104.58 |
| 1154908800000 | 104.58 |
| 1154995200000 | 102.84 |
| 1155081600000 | 100.85 |
| 1155168000000 | 90.22 |
| 1155254400000 | 90.39 |
| 1155513600000 | 90.21 |
| 1155600000000 | 92.19 |
| 1155686400000 | 92.05 |
| 1155772800000 | 93.06 |
| 1155859200000 | 93.63 |
| 1156118400000 | 92.74 |
| 1156204800000 | 92.36 |
| 1156291200000 | 90.87 |
| 1156377600000 | 89.31 |
| 1156464000000 | 89.73 |
| 1156723200000 | 89.62 |
| 1156809600000 | 89.83 |
| 1156896000000 | 90.71 |
| 1156982400000 | 90.11 |
| 1157068800000 | 90.63 |
| 1157328000000 | 90.63 |
| 1157414400000 | 91.28 |
| 1157500800000 | 92.25 |
| 1157587200000 | 91.41 |
| 1157673600000 | 91.7 |
| 1157932800000 | 90.32 |
| 1158019200000 | 90.75 |
| 1158105600000 | 91.79 |
| 1158192000000 | 90.94 |
| 1158278400000 | 91.11 |
| 1158537600000 | 90.92 |
| 1158624000000 | 91.3 |
| 1158710400000 | 92.32 |
| 1158796800000 | 91.49 |
| 1158883200000 | 93.07 |
| 1159142400000 | 92.17 |
| 1159228800000 | 90.97 |
| 1159315200000 | 91.82 |
| 1159401600000 | 91.68 |
| 1159488000000 | 91.18 |
| 1159747200000 | 91.13 |
| 1159833600000 | 92.07 |
| 1159920000000 | 92.03 |
| 1160006400000 | 94.48 |
| 1160092800000 | 95.02 |
| 1160352000000 | 95.02 |
| 1160438400000 | 95.82 |
| 1160524800000 | 95.61 |
| 1160611200000 | 95.82 |
| 1160697600000 | 96.07 |
| 1160956800000 | 96.19 |
| 1161043200000 | 95.24 |
| 1161129600000 | 96.49 |
| 1161216000000 | 97.27 |
| 1161302400000 | 97.29 |
| 1161561600000 | 97.4 |
| 1161648000000 | 98.07 |
| 1161734400000 | 98.01 |
| 1161820800000 | 99.04 |
| 1161907200000 | 99.63 |
| 1162166400000 | 102.37 |
| 1162252800000 | 103.11 |
| 1162339200000 | 101.48 |
| 1162425600000 | 102.45 |
| 1162512000000 | 102.38 |
| 1162771200000 | 102.73 |
| 1162857600000 | 103.93 |
| 1162944000000 | 106.1 |
| 1163030400000 | 105.48 |
| 1163116800000 | 106.12 |
| 1163376000000 | 106.1 |
| 1163462400000 | 106.63 |
| 1163548800000 | 107.23 |
| 1163635200000 | 106.92 |
| 1163721600000 | 107.15 |
| 1163980800000 | 106.41 |
| 1164067200000 | 106.44 |
| 1164153600000 | 106.74 |
| 1164240000000 | 107.8 |
| 1164326400000 | 107.44 |
| 1164585600000 | 106.72 |
| 1164672000000 | 106.35 |
| 1164758400000 | 106.37 |
| 1164844800000 | 106.7 |
| 1164931200000 | 106.19 |
| 1165190400000 | 107.01 |
| 1165276800000 | 107.46 |
| 1165363200000 | 109.61 |
| 1165449600000 | 109.48 |
| 1165536000000 | 109.76 |
| 1165795200000 | 110.23 |
| 1165881600000 | 109.88 |
| 1165968000000 | 111.58 |
| 1166054400000 | 111.49 |
| 1166140800000 | 110.87 |
| 1166400000000 | 111.84 |
| 1166486400000 | 111.49 |
| 1166572800000 | 111.75 |
| 1166659200000 | 112.17 |
| 1166745600000 | 111.99 |
| 1167177600000 | 112.99 |
| 1167264000000 | 112.53 |
| 1167350400000 | 113.17 |
| 1167696000000 | 113.01 |
| 1167782400000 | 112.71 |
| 1167868800000 | 113.33 |
| 1167955200000 | 114.04 |
| 1168214400000 | 114.97 |
| 1168300800000 | 115.33 |
| 1168387200000 | 114.89 |
| 1168473600000 | 115.24 |
| 1168560000000 | 115.8 |
| 1168819200000 | 115.65 |
| 1168905600000 | 118.98 |
| 1168992000000 | 118.73 |
| 1169078400000 | 117.93 |
| 1169164800000 | 117.55 |
| 1169424000000 | 118.2 |
| 1169510400000 | 118.17 |
| 1169596800000 | 119.47 |
| 1169683200000 | 117.77 |
| 1169769600000 | 117.56 |
| 1170028800000 | 117.68 |
| 1170115200000 | 117.49 |
| 1170201600000 | 117.26 |
| 1170288000000 | 117.34 |
| 1170374400000 | 117.84 |
| 1170633600000 | 118.29 |
| 1170720000000 | 118.18 |
| 1170806400000 | 118.89 |
| 1170892800000 | 118.77 |
| 1170979200000 | 118.33 |
| 1171238400000 | 118.51 |
| 1171324800000 | 118.41 |
| 1171411200000 | 119.14 |
| 1171497600000 | 120.45 |
| 1171584000000 | 121.16 |
| 1171843200000 | 121.84 |
| 1171929600000 | 122.45 |
| 1172016000000 | 121.17 |
| 1172102400000 | 121.15 |
| 1172188800000 | 121.49 |
| 1172448000000 | 121.12 |
| 1172534400000 | 116.64 |
| 1172620800000 | 117.8 |
| 1172707200000 | 118.13 |
| 1172793600000 | 117.51 |
| 1173052800000 | 117.18 |
| 1173139200000 | 117.85 |
| 1173225600000 | 117.95 |
| 1173312000000 | 118 |
| 1173398400000 | 118.47 |
| 1173657600000 | 119.05 |
| 1173744000000 | 117.55 |
| 1173830400000 | 116.98 |
| 1173916800000 | 117.59 |
| 1174003200000 | 117.35 |
| 1174262400000 | 117.44 |
| 1174348800000 | 116.41 |
| 1174435200000 | 118.64 |
| 1174521600000 | 118.73 |
| 1174608000000 | 119.37 |
| 1174867200000 | 119.51 |
| 1174953600000 | 119.07 |
| 1175040000000 | 117.71 |
| 1175126400000 | 117.36 |
| 1175212800000 | 117.97 |
| 1175472000000 | 118.56 |
| 1175558400000 | 120.17 |
| 1175644800000 | 123.91 |
| 1175731200000 | 123.81 |
| 1176163200000 | 124.87 |
| 1176249600000 | 124.13 |
| 1176336000000 | 124.22 |
| 1176422400000 | 124.23 |
| 1176681600000 | 124.57 |
| 1176768000000 | 123.92 |
| 1176854400000 | 126.03 |
| 1176940800000 | 125.86 |
| 1177027200000 | 126.6 |
| 1177286400000 | 125.95 |
| 1177372800000 | 125.66 |
| 1177459200000 | 126.13 |
| 1177545600000 | 125.75 |
| 1177632000000 | 125.86 |
| 1177891200000 | 124.66 |
| 1177977600000 | 123.15 |
| 1178064000000 | 122.75 |
| 1178150400000 | 123.48 |
| 1178236800000 | 122.29 |
| 1178496000000 | 122.23 |
| 1178582400000 | 122.03 |
| 1178668800000 | 121.79 |
| 1178755200000 | 121.7 |
| 1178841600000 | 121.9 |
| 1179100800000 | 119.93 |
| 1179187200000 | 120.98 |
| 1179273600000 | 121.61 |
| 1179360000000 | 120.77 |
| 1179446400000 | 121.42 |
| 1179705600000 | 121.42 |
| 1179792000000 | 121.71 |
| 1179878400000 | 120.95 |
| 1179964800000 | 119.2 |
| 1180051200000 | 117.9 |
| 1180310400000 | 118.82 |
| 1180396800000 | 118.91 |
| 1180483200000 | 118.16 |
| 1180569600000 | 118.73 |
| 1180656000000 | 118.88 |
| 1180915200000 | 118.75 |
| 1181001600000 | 118.32 |
| 1181088000000 | 118.37 |
| 1181174400000 | 116.49 |
| 1181260800000 | 117.16 |
| 1181520000000 | 117.32 |
| 1181606400000 | 115.41 |
| 1181692800000 | 115.97 |
| 1181779200000 | 116.24 |
| 1181865600000 | 117.08 |
| 1182124800000 | 115.62 |
| 1182211200000 | 115.32 |
| 1182297600000 | 115.46 |
| 1182384000000 | 114.79 |
| 1182470400000 | 115.85 |
| 1182729600000 | 115.62 |
| 1182816000000 | 114.5 |
| 1182902400000 | 114.29 |
| 1182988800000 | 113.98 |
| 1183075200000 | 113.53 |
| 1183334400000 | 113.53 |
| 1183420800000 | 115.45 |
| 1183507200000 | 116.53 |
| 1183593600000 | 114.81 |
| 1183680000000 | 117.01 |
| 1183939200000 | 116.81 |
| 1184025600000 | 117.65 |
| 1184112000000 | 117.39 |
| 1184198400000 | 117.46 |
| 1184284800000 | 118.56 |
| 1184544000000 | 118.66 |
| 1184630400000 | 119.44 |
| 1184716800000 | 120.61 |
| 1184803200000 | 120.61 |
| 1184889600000 | 119.97 |
| 1185148800000 | 119.61 |
| 1185235200000 | 118.34 |
| 1185321600000 | 117.65 |
| 1185408000000 | 113.71 |
| 1185494400000 | 113.13 |
| 1185753600000 | 112.86 |
| 1185840000000 | 111.7 |
| 1185926400000 | 110.61 |
| 1186012800000 | 112.25 |
| 1186099200000 | 111.11 |
| 1186358400000 | 111.11 |
| 1186444800000 | 111.52 |
| 1186531200000 | 112.28 |
| 1186617600000 | 110.83 |
| 1186704000000 | 108.34 |
| 1186963200000 | 108.19 |
| 1187049600000 | 105.85 |
| 1187136000000 | 104.93 |
| 1187222400000 | 101.73 |
| 1187308800000 | 103.56 |
| 1187568000000 | 104.54 |
| 1187654400000 | 104.67 |
| 1187740800000 | 105.41 |
| 1187827200000 | 106.56 |
| 1187913600000 | 107.34 |
| 1188172800000 | 107.21 |
| 1188259200000 | 106.18 |
| 1188345600000 | 106.71 |
| 1188432000000 | 106.5 |
| 1188518400000 | 107.36 |
| 1188777600000 | 107.36 |
| 1188864000000 | 110.47 |
| 1188950400000 | 107.83 |
| 1189036800000 | 110.83 |
| 1189123200000 | 110.26 |
| 1189382400000 | 110.26 |
| 1189468800000 | 111.19 |
| 1189555200000 | 111.45 |
| 1189641600000 | 112.56 |
| 1189728000000 | 113.11 |
| 1189987200000 | 113.6 |
| 1190073600000 | 114.98 |
| 1190160000000 | 115.34 |
| 1190246400000 | 114.71 |
| 1190332800000 | 116.73 |
| 1190592000000 | 117.19 |
| 1190678400000 | 116.07 |
| 1190764800000 | 117.2 |
| 1190851200000 | 117.09 |
| 1190937600000 | 117.92 |
| 1191196800000 | 119.16 |
| 1191283200000 | 121.62 |
| 1191369600000 | 123.53 |
| 1191456000000 | 125.81 |
| 1191542400000 | 127.36 |
| 1191801600000 | 127.36 |
| 1191888000000 | 129.73 |
| 1191974400000 | 128.92 |
| 1192060800000 | 128.29 |
| 1192147200000 | 128.66 |
| 1192406400000 | 128.39 |
| 1192492800000 | 128.75 |
| 1192579200000 | 129.78 |
| 1192665600000 | 130.92 |
| 1192752000000 | 129.33 |
| 1193011200000 | 129.27 |
| 1193097600000 | 131.18 |
| 1193184000000 | 132.52 |
| 1193270400000 | 132.04 |
| 1193356800000 | 132.34 |
| 1193616000000 | 132.67 |
| 1193702400000 | 132.68 |
| 1193788800000 | 135.11 |
| 1193875200000 | 134 |
| 1193961600000 | 132.61 |
| 1194220800000 | 134.68 |
| 1194307200000 | 135.51 |
| 1194393600000 | 134.78 |
| 1194480000000 | 136.85 |
| 1194566400000 | 131.42 |
| 1194825600000 | 129.76 |
| 1194912000000 | 130.07 |
| 1194998400000 | 131.04 |
| 1195084800000 | 130.77 |
| 1195171200000 | 130.97 |
| 1195430400000 | 130.6 |
| 1195516800000 | 131.29 |
| 1195603200000 | 128.83 |
| 1195689600000 | 128.6 |
| 1195776000000 | 129.28 |
| 1196035200000 | 128.19 |
| 1196121600000 | 126.89 |
| 1196208000000 | 128.86 |
| 1196294400000 | 128.1 |
| 1196380800000 | 130.73 |
| 1196640000000 | 132.23 |
| 1196726400000 | 132.63 |
| 1196812800000 | 135.14 |
| 1196899200000 | 137.34 |
| 1196985600000 | 136.98 |
| 1197244800000 | 136.31 |
| 1197331200000 | 136.34 |
| 1197417600000 | 136.24 |
| 1197504000000 | 135.73 |
| 1197590400000 | 133.39 |
| 1197849600000 | 130.42 |
| 1197936000000 | 130.49 |
| 1198022400000 | 129.23 |
| 1198108800000 | 129.23 |
| 1198195200000 | 131.1 |
| 1198454400000 | 130.43 |
| 1198713600000 | 130.06 |
| 1198800000000 | 130.26 |
| 1199059200000 | 129.77 |
| 1199232000000 | 129.86 |
| 1199318400000 | 128.37 |
| 1199404800000 | 126.32 |
| 1199664000000 | 123.89 |
| 1199750400000 | 121.5 |
| 1199836800000 | 119.67 |
| 1199923200000 | 119 |
| 1200009600000 | 119.2 |
| 1200268800000 | 117.11 |
| 1200355200000 | 113.94 |
| 1200441600000 | 112.07 |
| 1200528000000 | 111.11 |
| 1200614400000 | 107.27 |
| 1200873600000 | 102.29 |
| 1200960000000 | 105.88 |
| 1201046400000 | 107.2 |
| 1201132800000 | 106.29 |
| 1201219200000 | 108.45 |
| 1201478400000 | 107.34 |
| 1201564800000 | 107.94 |
| 1201651200000 | 105.7 |
| 1201737600000 | 105.83 |
| 1201824000000 | 108.94 |
| 1202083200000 | 107.5 |
| 1202169600000 | 104.13 |
| 1202256000000 | 104.95 |
| 1202342400000 | 107.31 |
| 1202428800000 | 110.94 |
| 1202688000000 | 110.24 |
| 1202774400000 | 108.5 |
| 1202860800000 | 110.89 |
| 1202947200000 | 112.28 |
| 1203033600000 | 111.49 |
| 1203292800000 | 111.49 |
| 1203379200000 | 112.92 |
| 1203465600000 | 112.22 |
| 1203552000000 | 112.05 |
| 1203638400000 | 111.57 |
| 1203897600000 | 111.6 |
| 1203984000000 | 111.36 |
| 1204070400000 | 110.15 |
| 1204156800000 | 110.64 |
| 1204243200000 | 110.03 |
| 1204502400000 | 110.85 |
| 1204588800000 | 109.35 |
| 1204675200000 | 109.32 |
| 1204761600000 | 106.78 |
| 1204848000000 | 104.47 |
| 1205107200000 | 105.14 |
| 1205193600000 | 105.23 |
| 1205280000000 | 103.95 |
| 1205366400000 | 102.06 |
| 1205452800000 | 101.9 |
| 1205712000000 | 100 |
| 1205798400000 | 100.18 |
| 1205884800000 | 99.37 |
| 1205971200000 | 100.18 |
| 1206403200000 | 102.78 |
| 1206489600000 | 103.28 |
| 1206576000000 | 102.9 |
| 1206662400000 | 102 |
| 1206921600000 | 102.85 |
| 1207008000000 | 102.6 |
| 1207094400000 | 101.88 |
| 1207180800000 | 102.48 |
| 1207267200000 | 103.01 |
| 1207526400000 | 102.13 |
| 1207612800000 | 100.45 |
| 1207699200000 | 98.22 |
| 1207785600000 | 97.16 |
| 1207872000000 | 96.42 |
| 1208131200000 | 95.39 |
| 1208217600000 | 95.21 |
| 1208304000000 | 96.18 |
| 1208390400000 | 95.78 |
| 1208476800000 | 95.65 |
| 1208736000000 | 94.33 |
| 1208822400000 | 92.27 |
| 1208908800000 | 91.75 |
| 1208995200000 | 91.98 |
| 1209081600000 | 92.59 |
| 1209340800000 | 92.44 |
| 1209427200000 | 93.49 |
| 1209513600000 | 93.3 |
| 1209600000000 | 95.18 |
| 1209686400000 | 94.05 |
| 1209945600000 | 93.22 |
| 1210032000000 | 93.1 |
| 1210118400000 | 93.14 |
| 1210204800000 | 94.03 |
| 1210291200000 | 94.23 |
| 1210550400000 | 93.54 |
| 1210636800000 | 93.21 |
| 1210723200000 | 93.02 |
| 1210809600000 | 94.44 |
| 1210896000000 | 95.09 |
| 1211155200000 | 95.09 |
| 1211241600000 | 92.65 |
| 1211328000000 | 90.5 |
| 1211414400000 | 90.92 |
| 1211500800000 | 90.94 |
| 1211760000000 | 90.65 |
| 1211846400000 | 91.03 |
| 1211932800000 | 91.33 |
| 1212019200000 | 92.98 |
| 1212105600000 | 93.15 |
| 1212364800000 | 92.29 |
| 1212451200000 | 91.71 |
| 1212537600000 | 91.98 |
| 1212624000000 | 92.67 |
| 1212710400000 | 90.86 |
| 1212969600000 | 89.73 |
| 1213056000000 | 89.47 |
| 1213142400000 | 86.67 |
| 1213228800000 | 88.2 |
| 1213315200000 | 90.41 |
| 1213574400000 | 91.04 |
| 1213660800000 | 91.54 |
| 1213747200000 | 90.8 |
| 1213833600000 | 91.18 |
| 1213920000000 | 90.25 |
| 1214179200000 | 87.81 |
| 1214265600000 | 88.6 |
| 1214352000000 | 88.82 |
| 1214438400000 | 86.5 |
| 1214524800000 | 84.38 |
| 1214784000000 | 82.89 |
| 1214870400000 | 82.89 |
| 1214956800000 | 79.61 |
| 1215043200000 | 79.24 |
| 1215129600000 | 80.83 |
| 1215388800000 | 79.4 |
| 1215475200000 | 82.35 |
| 1215561600000 | 81.44 |
| 1215648000000 | 79.86 |
| 1215734400000 | 76.56 |
| 1215993600000 | 74.63 |
| 1216080000000 | 73.52 |
| 1216166400000 | 75.29 |
| 1216252800000 | 78.32 |
| 1216339200000 | 77.65 |
| 1216598400000 | 75.65 |
| 1216684800000 | 77.94 |
| 1216771200000 | 82.26 |
| 1216857600000 | 79.72 |
| 1216944000000 | 78.35 |
| 1217203200000 | 76.99 |
| 1217289600000 | 78.27 |
| 1217376000000 | 78.05 |
| 1217462400000 | 77.62 |
| 1217548800000 | 77.18 |
| 1217808000000 | 77.18 |
| 1217894400000 | 80.38 |
| 1217980800000 | 80.72 |
| 1218067200000 | 81.35 |
| 1218153600000 | 82.61 |
| 1218412800000 | 83.62 |
| 1218499200000 | 82.29 |
| 1218585600000 | 81.78 |
| 1218672000000 | 82.68 |
| 1218758400000 | 83.3 |
| 1219017600000 | 82.63 |
| 1219104000000 | 80.16 |
| 1219190400000 | 79.6 |
| 1219276800000 | 79.12 |
| 1219363200000 | 81.07 |
| 1219622400000 | 79.7 |
| 1219708800000 | 78.54 |
| 1219795200000 | 78.86 |
| 1219881600000 | 83.33 |
| 1219968000000 | 81.06 |
| 1220227200000 | 81.06 |
| 1220313600000 | 81.96 |
| 1220400000000 | 80.45 |
| 1220486400000 | 80.02 |
| 1220572800000 | 78.5 |
| 1220832000000 | 77.15 |
| 1220918400000 | 75.34 |
| 1221004800000 | 75.24 |
| 1221091200000 | 76.54 |
| 1221177600000 | 75.19 |
| 1221436800000 | 72.26 |
| 1221523200000 | 72.13 |
| 1221609600000 | 70.91 |
| 1221696000000 | 71.27 |
| 1221782400000 | 73.31 |
| 1222041600000 | 69.05 |
| 1222128000000 | 67.8 |
| 1222214400000 | 67.73 |
| 1222300800000 | 69.17 |
| 1222387200000 | 70.85 |
| 1222646400000 | 67.22 |
| 1222732800000 | 67.78 |
| 1222819200000 | 67.7 |
| 1222905600000 | 64.9 |
| 1222992000000 | 64.41 |
| 1223251200000 | 59.39 |
| 1223337600000 | 57.69 |
| 1223424000000 | 57.02 |
| 1223510400000 | 57.19 |
| 1223596800000 | 56.59 |
| 1223856000000 | 56.59 |
| 1223942400000 | 60.38 |
| 1224028800000 | 58.73 |
| 1224115200000 | 59.82 |
| 1224201600000 | 61.91 |
| 1224460800000 | 63.9 |
| 1224547200000 | 62.58 |
| 1224633600000 | 61.47 |
| 1224720000000 | 59.04 |
| 1224806400000 | 58.92 |
| 1225065600000 | 56.49 |
| 1225152000000 | 59.08 |
| 1225238400000 | 59.29 |
| 1225324800000 | 59.87 |
| 1225411200000 | 61.18 |
| 1225670400000 | 62.56 |
| 1225756800000 | 63.51 |
| 1225843200000 | 63.22 |
| 1225929600000 | 61.8 |
| 1226016000000 | 59.38 |
| 1226275200000 | 55.56 |
| 1226361600000 | 51.27 |
| 1226448000000 | 47.44 |
| 1226534400000 | 48.91 |
| 1226620800000 | 46.69 |
| 1226880000000 | 45.95 |
| 1226966400000 | 45.87 |
| 1227052800000 | 44.32 |
| 1227139200000 | 41.64 |
| 1227225600000 | 41.86 |
| 1227484800000 | 43.2 |
| 1227571200000 | 41.91 |
| 1227657600000 | 43.7 |
| 1227744000000 | 45.23 |
| 1227830400000 | 46.33 |
| 1228089600000 | 43.93 |
| 1228176000000 | 43.33 |
| 1228262400000 | 42.28 |
| 1228348800000 | 41.91 |
| 1228435200000 | 43.2 |
| 1228694400000 | 45.61 |
| 1228780800000 | 44.82 |
| 1228867200000 | 45.3 |
| 1228953600000 | 43.66 |
| 1229040000000 | 43.9 |
| 1229299200000 | 42.72 |
| 1229385600000 | 44.62 |
| 1229472000000 | 45.12 |
| 1229558400000 | 45.84 |
| 1229644800000 | 46.52 |
| 1229904000000 | 46.32 |
| 1229990400000 | 47.95 |
| 1230076800000 | 48.06 |
| 1230508800000 | 50.81 |
| 1230595200000 | 55.19 |
| 1230681600000 | 56.29 |
| 1230854400000 | 57.49 |
| 1231113600000 | 56.34 |
| 1231200000000 | 56.03 |
| 1231286400000 | 55.25 |
| 1231372800000 | 55.72 |
| 1231459200000 | 56.44 |
| 1231718400000 | 55.87 |
| 1231804800000 | 55.4 |
| 1231891200000 | 53.33 |
| 1231977600000 | 54.66 |
| 1232064000000 | 55.19 |
| 1232323200000 | 55.46 |
| 1232409600000 | 54.7 |
| 1232496000000 | 55.44 |
| 1232582400000 | 56.19 |
| 1232668800000 | 55.65 |
| 1232928000000 | 55.29 |
| 1233014400000 | 55.75 |
| 1233100800000 | 57.03 |
| 1233187200000 | 55.44 |
| 1233273600000 | 54.27 |
| 1233532800000 | 53.89 |
| 1233619200000 | 54.28 |
| 1233705600000 | 54.92 |
| 1233792000000 | 55.34 |
| 1233878400000 | 56.76 |
| 1234137600000 | 56.22 |
| 1234224000000 | 55.13 |
| 1234310400000 | 54.72 |
| 1234396800000 | 54.1 |
| 1234483200000 | 53.58 |
| 1234742400000 | 53.58 |
| 1234828800000 | 50.56 |
| 1234915200000 | 48.57 |
| 1235001600000 | 48.84 |
| 1235088000000 | 48.88 |
| 1235347200000 | 48.08 |
| 1235433600000 | 48.41 |
| 1235520000000 | 49.5 |
| 1235606400000 | 48.72 |
| 1235692800000 | 48 |
| 1235952000000 | 47.11 |
| 1236038400000 | 45.99 |
| 1236124800000 | 45.36 |
| 1236211200000 | 43.67 |
| 1236297600000 | 43.85 |
| 1236556800000 | 43.2 |
| 1236643200000 | 45.61 |
| 1236729600000 | 45.07 |
| 1236816000000 | 45.9 |
| 1236902400000 | 45 |
| 1237161600000 | 45.91 |
| 1237248000000 | 46.12 |
| 1237334400000 | 45.34 |
| 1237420800000 | 44.78 |
| 1237507200000 | 43.94 |
| 1237766400000 | 44.95 |
| 1237852800000 | 45.48 |
| 1237939200000 | 45.26 |
| 1238025600000 | 46.25 |
| 1238112000000 | 46.31 |
| 1238371200000 | 45.1 |
| 1238457600000 | 47.09 |
| 1238544000000 | 47.62 |
| 1238630400000 | 49.28 |
| 1238716800000 | 50.73 |
| 1238976000000 | 50.31 |
| 1239062400000 | 49.09 |
| 1239148800000 | 49.83 |
| 1239235200000 | 51.18 |
| 1239667200000 | 52.54 |
| 1239753600000 | 52.13 |
| 1239840000000 | 53.77 |
| 1239926400000 | 55.03 |
| 1240185600000 | 54.02 |
| 1240272000000 | 53.98 |
| 1240358400000 | 55.98 |
| 1240444800000 | 58.26 |
| 1240531200000 | 59.07 |
| 1240790400000 | 56.1 |
| 1240876800000 | 55.65 |
| 1240963200000 | 56.6 |
| 1241049600000 | 55.96 |
| 1241136000000 | 57.73 |
| 1241395200000 | 59.5 |
| 1241481600000 | 60.06 |
| 1241568000000 | 60.94 |
| 1241654400000 | 60.31 |
| 1241740800000 | 60.87 |
| 1242000000000 | 60.71 |
| 1242086400000 | 59.17 |
| 1242172800000 | 56.83 |
| 1242259200000 | 56.75 |
| 1242345600000 | 55.56 |
| 1242604800000 | 55.56 |
| 1242691200000 | 58.24 |
| 1242777600000 | 58.34 |
| 1242864000000 | 58.12 |
| 1242950400000 | 59.12 |
| 1243209600000 | 59.63 |
| 1243296000000 | 59.66 |
| 1243382400000 | 58.5 |
| 1243468800000 | 58.44 |
| 1243555200000 | 58.95 |
| 1243814400000 | 58.77 |
| 1243900800000 | 56.73 |
| 1243987200000 | 56 |
| 1244073600000 | 54.43 |
| 1244160000000 | 56.23 |
| 1244419200000 | 55.65 |
| 1244505600000 | 54.65 |
| 1244592000000 | 54.05 |
| 1244678400000 | 53.95 |
| 1244764800000 | 55.02 |
| 1245024000000 | 55.1 |
| 1245110400000 | 55.25 |
| 1245196800000 | 54.92 |
| 1245283200000 | 55.31 |
| 1245369600000 | 54.93 |
| 1245628800000 | 54.55 |
| 1245715200000 | 54.84 |
| 1245801600000 | 55.62 |
| 1245888000000 | 55.95 |
| 1245974400000 | 56.41 |
| 1246233600000 | 56.28 |
| 1246320000000 | 56.76 |
| 1246406400000 | 56.76 |
| 1246492800000 | 56.98 |
| 1246579200000 | 57.12 |
| 1246838400000 | 56.37 |
| 1246924800000 | 55.08 |
| 1247011200000 | 54.03 |
| 1247097600000 | 53.87 |
| 1247184000000 | 53.94 |
| 1247443200000 | 54.71 |
| 1247529600000 | 55.14 |
| 1247616000000 | 56.29 |
| 1247702400000 | 56.02 |
| 1247788800000 | 56.29 |
| 1248048000000 | 57.59 |
| 1248134400000 | 58.03 |
| 1248220800000 | 57.54 |
| 1248307200000 | 58.33 |
| 1248393600000 | 58.89 |
| 1248652800000 | 58.46 |
| 1248739200000 | 58.19 |
| 1248825600000 | 59.2 |
| 1248912000000 | 60.3 |
| 1248998400000 | 61.09 |
| 1249257600000 | 61.09 |
| 1249344000000 | 61.99 |
| 1249430400000 | 61.55 |
| 1249516800000 | 62.92 |
| 1249603200000 | 64.82 |
| 1249862400000 | 65.11 |
| 1249948800000 | 67.57 |
| 1250035200000 | 68.67 |
| 1250121600000 | 70.2 |
| 1250208000000 | 71.3 |
| 1250467200000 | 70.31 |
| 1250553600000 | 71.3 |
| 1250640000000 | 70.77 |
| 1250726400000 | 70.99 |
| 1250812800000 | 71.68 |
| 1251072000000 | 70.34 |
| 1251158400000 | 69.94 |
| 1251244800000 | 70.12 |
| 1251331200000 | 69.85 |
| 1251417600000 | 70.78 |
| 1251676800000 | 70.95 |
| 1251763200000 | 69.43 |
| 1251849600000 | 68.81 |
| 1251936000000 | 68.98 |
| 1252022400000 | 69.17 |
| 1252281600000 | 69.17 |
| 1252368000000 | 68.95 |
| 1252454400000 | 69.27 |
| 1252540800000 | 70.34 |
| 1252627200000 | 69.94 |
| 1252886400000 | 69.72 |
| 1252972800000 | 69.39 |
| 1253059200000 | 70.04 |
| 1253145600000 | 69.08 |
| 1253232000000 | 68.51 |
| 1253491200000 | 68.59 |
| 1253577600000 | 68.93 |
| 1253664000000 | 70.33 |
| 1253750400000 | 68.57 |
| 1253836800000 | 69.06 |
| 1254096000000 | 70.42 |
| 1254182400000 | 72.12 |
| 1254268800000 | 73.98 |
| 1254355200000 | 72.02 |
| 1254441600000 | 72.49 |
| 1254700800000 | 72.65 |
| 1254787200000 | 73.34 |
| 1254873600000 | 72.84 |
| 1254960000000 | 74.07 |
| 1255046400000 | 73.57 |
| 1255305600000 | 73.57 |
| 1255392000000 | 73.62 |
| 1255478400000 | 74.73 |
| 1255564800000 | 74.95 |
| 1255651200000 | 74.7 |
| 1255910400000 | 73.95 |
| 1255996800000 | 74.37 |
| 1256083200000 | 74.36 |
| 1256169600000 | 75.22 |
| 1256256000000 | 74.12 |
| 1256515200000 | 74.07 |
| 1256601600000 | 72.24 |
| 1256688000000 | 71.34 |
| 1256774400000 | 73.75 |
| 1256860800000 | 71.96 |
| 1257120000000 | 72.06 |
| 1257206400000 | 72.79 |
| 1257292800000 | 72.68 |
| 1257379200000 | 73.92 |
| 1257465600000 | 74.74 |
| 1257724800000 | 74.75 |
| 1257811200000 | 75.17 |
| 1257897600000 | 74.9 |
| 1257984000000 | 74.33 |
| 1258070400000 | 75.14 |
| 1258329600000 | 74.63 |
| 1258416000000 | 73.77 |
| 1258502400000 | 73.98 |
| 1258588800000 | 73.31 |
| 1258675200000 | 73.88 |
| 1258934400000 | 73.78 |
| 1259020800000 | 73.98 |
| 1259107200000 | 73.53 |
| 1259193600000 | 72.91 |
| 1259280000000 | 73.08 |
| 1259539200000 | 72.9 |
| 1259625600000 | 72.87 |
| 1259712000000 | 73.4 |
| 1259798400000 | 73.52 |
| 1259884800000 | 74.17 |
| 1260144000000 | 75.46 |
| 1260230400000 | 76.39 |
| 1260316800000 | 76.17 |
| 1260403200000 | 76.72 |
| 1260489600000 | 78.57 |
| 1260748800000 | 80.8 |
| 1260835200000 | 80.43 |
| 1260921600000 | 80.28 |
| 1261008000000 | 82.53 |
| 1261094400000 | 84.79 |
| 1261353600000 | 85.08 |
| 1261440000000 | 85.05 |
| 1261526400000 | 85.33 |
| 1261612800000 | 85.22 |
| 1261958400000 | 85.22 |
| 1262044800000 | 85.6 |
| 1262131200000 | 86.8 |
| 1262217600000 | 86.25 |
| 1262563200000 | 85.6 |
| 1262649600000 | 87.53 |
| 1262736000000 | 89.49 |
| 1262822400000 | 90.13 |
| 1262908800000 | 89.12 |
| 1263168000000 | 88.6 |
| 1263254400000 | 88.05 |
| 1263340800000 | 89.69 |
| 1263427200000 | 89.63 |
| 1263513600000 | 88.88 |
| 1263772800000 | 89.75 |
| 1263859200000 | 89.76 |
| 1263945600000 | 89.86 |
| 1264032000000 | 88.06 |
| 1264118400000 | 88.08 |
| 1264377600000 | 86.81 |
| 1264464000000 | 86.73 |
| 1264550400000 | 86.39 |
| 1264636800000 | 85.77 |
| 1264723200000 | 85.13 |
| 1264982400000 | 86.55 |
| 1265068800000 | 86.88 |
| 1265155200000 | 87.4 |
| 1265241600000 | 84.78 |
| 1265328000000 | 85.34 |
| 1265587200000 | 84.53 |
| 1265673600000 | 85.51 |
| 1265760000000 | 86.04 |
| 1265846400000 | 87.08 |
| 1265932800000 | 87.22 |
| 1266192000000 | 87.22 |
| 1266278400000 | 86.43 |
| 1266364800000 | 86.74 |
| 1266451200000 | 86.4 |
| 1266537600000 | 86.21 |
| 1266796800000 | 86.44 |
| 1266883200000 | 85.74 |
| 1266969600000 | 85.31 |
| 1267056000000 | 85.62 |
| 1267142400000 | 84.77 |
| 1267401600000 | 84.76 |
| 1267488000000 | 86.27 |
| 1267574400000 | 84.1 |
| 1267660800000 | 83.72 |
| 1267747200000 | 86.57 |
| 1268006400000 | 88.57 |
| 1268092800000 | 90.41 |
| 1268179200000 | 90.92 |
| 1268265600000 | 85.78 |
| 1268352000000 | 85.17 |
| 1268611200000 | 84.05 |
| 1268697600000 | 82.59 |
| 1268784000000 | 83.06 |
| 1268870400000 | 83 |
| 1268956800000 | 82.85 |
| 1269216000000 | 84.67 |
| 1269302400000 | 86.04 |
| 1269388800000 | 85.86 |
| 1269475200000 | 86.73 |
| 1269561600000 | 85.7 |
| 1269820800000 | 86.61 |
| 1269907200000 | 86.62 |
| 1269993600000 | 85.17 |
| 1270080000000 | 85.47 |
| 1270512000000 | 85.89 |
| 1270598400000 | 85.72 |
| 1270684800000 | 85.29 |
| 1270771200000 | 85.84 |
| 1271030400000 | 85.13 |
| 1271116800000 | 84.66 |
| 1271203200000 | 85.1 |
| 1271289600000 | 85.95 |
| 1271376000000 | 85.44 |
| 1271635200000 | 85.27 |
| 1271721600000 | 86.86 |
| 1271808000000 | 87.45 |
| 1271894400000 | 88.6 |
| 1271980800000 | 88.9 |
| 1272240000000 | 90.92 |
| 1272326400000 | 89.72 |
| 1272412800000 | 89.42 |
| 1272499200000 | 87.97 |
| 1272585600000 | 87.25 |
| 1272844800000 | 87.17 |
| 1272931200000 | 86.15 |
| 1273017600000 | 85.78 |
| 1273104000000 | 85.9 |
| 1273190400000 | 82.26 |
| 1273449600000 | 83.81 |
| 1273536000000 | 84.99 |
| 1273622400000 | 86.07 |
| 1273708800000 | 86.18 |
| 1273795200000 | 86.28 |
| 1274054400000 | 86.58 |
| 1274140800000 | 86.5 |
| 1274227200000 | 85.1 |
| 1274313600000 | 82.37 |
| 1274400000000 | 83.53 |
| 1274659200000 | 83.53 |
| 1274745600000 | 80.28 |
| 1274832000000 | 80.59 |
| 1274918400000 | 80.99 |
| 1275004800000 | 80.08 |
| 1275264000000 | 80.78 |
| 1275350400000 | 79.55 |
| 1275436800000 | 79.57 |
| 1275523200000 | 81.48 |
| 1275609600000 | 80.06 |
| 1275868800000 | 80.18 |
| 1275955200000 | 80.25 |
| 1276041600000 | 79.45 |
| 1276128000000 | 79.83 |
| 1276214400000 | 79.9 |
| 1276473600000 | 80.26 |
| 1276560000000 | 81.7 |
| 1276646400000 | 80.79 |
| 1276732800000 | 80.12 |
| 1276819200000 | 80.93 |
| 1277078400000 | 81.77 |
| 1277164800000 | 81.07 |
| 1277251200000 | 81.11 |
| 1277337600000 | 79.8 |
| 1277424000000 | 80.94 |
| 1277683200000 | 79.64 |
| 1277769600000 | 78.01 |
| 1277856000000 | 77.78 |
| 1277942400000 | 77.78 |
| 1278028800000 | 77.13 |
| 1278288000000 | 76.64 |
| 1278374400000 | 74.58 |
| 1278460800000 | 76.2 |
| 1278547200000 | 76.37 |
| 1278633600000 | 77.48 |
| 1278892800000 | 77.39 |
| 1278979200000 | 77.33 |
| 1279065600000 | 76.55 |
| 1279152000000 | 76.65 |
| 1279238400000 | 75.67 |
| 1279497600000 | 77.2 |
| 1279584000000 | 77.66 |
| 1279670400000 | 77.62 |
| 1279756800000 | 79.43 |
| 1279843200000 | 80.04 |
| 1280102400000 | 80.91 |
| 1280188800000 | 80.01 |
| 1280275200000 | 78.81 |
| 1280361600000 | 79.89 |
| 1280448000000 | 78.99 |
| 1280707200000 | 78.99 |
| 1280793600000 | 79.93 |
| 1280880000000 | 81.72 |
| 1280966400000 | 81.08 |
| 1281052800000 | 81.75 |
| 1281312000000 | 81.89 |
| 1281398400000 | 80.92 |
| 1281484800000 | 79.86 |
| 1281571200000 | 80.15 |
| 1281657600000 | 80.96 |
| 1281916800000 | 80.73 |
| 1282003200000 | 81.49 |
| 1282089600000 | 81.45 |
| 1282176000000 | 80.43 |
| 1282262400000 | 79.74 |
| 1282521600000 | 79.12 |
| 1282608000000 | 77.84 |
| 1282694400000 | 78.25 |
| 1282780800000 | 79.43 |
| 1282867200000 | 79.78 |
| 1283126400000 | 79.51 |
| 1283212800000 | 79.99 |
| 1283299200000 | 80.21 |
| 1283385600000 | 81.23 |
| 1283472000000 | 81.6 |
| 1283731200000 | 81.6 |
| 1283817600000 | 81.01 |
| 1283904000000 | 81.79 |
| 1283990400000 | 80.6 |
| 1284076800000 | 81.6 |
| 1284336000000 | 80.86 |
| 1284422400000 | 79.77 |
| 1284508800000 | 80.24 |
| 1284595200000 | 80.14 |
| 1284681600000 | 81.47 |
| 1284940800000 | 82.85 |
| 1285027200000 | 84.06 |
| 1285113600000 | 84.16 |
| 1285200000000 | 83.75 |
| 1285286400000 | 84.14 |
| 1285545600000 | 83.5 |
| 1285632000000 | 83.34 |
| 1285718400000 | 84.11 |
| 1285804800000 | 84 |
| 1285891200000 | 85.55 |
| 1286150400000 | 84.63 |
| 1286236800000 | 85.18 |
| 1286323200000 | 84.35 |
| 1286409600000 | 84.3 |
| 1286496000000 | 84.27 |
| 1286755200000 | 84.27 |
| 1286841600000 | 84.06 |
| 1286928000000 | 84.24 |
| 1287014400000 | 84.67 |
| 1287100800000 | 86.1 |
| 1287360000000 | 86.87 |
| 1287446400000 | 86.97 |
| 1287532800000 | 88.34 |
| 1287619200000 | 87.71 |
| 1287705600000 | 88.44 |
| 1287964800000 | 89.18 |
| 1288051200000 | 90.46 |
| 1288137600000 | 90.54 |
| 1288224000000 | 93.81 |
| 1288310400000 | 94.39 |
| 1288569600000 | 96.33 |
| 1288656000000 | 95.65 |
| 1288742400000 | 96.38 |
| 1288828800000 | 95.25 |
| 1288915200000 | 94.76 |
| 1289174400000 | 96.03 |
| 1289260800000 | 95.34 |
| 1289347200000 | 96.01 |
| 1289433600000 | 94.02 |
| 1289520000000 | 93.72 |
| 1289779200000 | 95.78 |
| 1289865600000 | 95.74 |
| 1289952000000 | 97.67 |
| 1290038400000 | 97.96 |
| 1290124800000 | 98.82 |
| 1290384000000 | 99.74 |
| 1290470400000 | 99.2 |
| 1290556800000 | 100.77 |
| 1290643200000 | 101.05 |
| 1290729600000 | 101.13 |
| 1290988800000 | 102.15 |
| 1291075200000 | 103.48 |
| 1291161600000 | 103.03 |
| 1291248000000 | 100.99 |
| 1291334400000 | 102.28 |
| 1291593600000 | 102.91 |
| 1291680000000 | 103.7 |
| 1291766400000 | 103.89 |
| 1291852800000 | 103.66 |
| 1291939200000 | 104.46 |
| 1292198400000 | 102.78 |
| 1292284800000 | 101.27 |
| 1292371200000 | 100.58 |
| 1292457600000 | 101.05 |
| 1292544000000 | 102.59 |
| 1292803200000 | 101.61 |
| 1292889600000 | 101.77 |
| 1292976000000 | 100.98 |
| 1293062400000 | 100.66 |
| 1293148800000 | 101.37 |
| 1293408000000 | 101.37 |
| 1293494400000 | 101.37 |
| 1293580800000 | 100.42 |
| 1293667200000 | 103.15 |
| 1293753600000 | 103.96 |
| 1294012800000 | 103.96 |
| 1294099200000 | 104.07 |
| 1294185600000 | 105.28 |
| 1294272000000 | 105.36 |
| 1294358400000 | 104.03 |
| 1294617600000 | 102.59 |
| 1294704000000 | 103.49 |
| 1294790400000 | 105.04 |
| 1294876800000 | 104.33 |
| 1294963200000 | 104 |
| 1295222400000 | 103.28 |
| 1295308800000 | 103.43 |
| 1295395200000 | 102.3 |
| 1295481600000 | 102.25 |
| 1295568000000 | 101.86 |
| 1295827200000 | 102.57 |
| 1295913600000 | 102.33 |
| 1296000000000 | 102.32 |
| 1296086400000 | 101.58 |
| 1296172800000 | 100.28 |
| 1296432000000 | 100 |
| 1296518400000 | 101.27 |
| 1296604800000 | 100.18 |
| 1296691200000 | 101.24 |
| 1296777600000 | 100.5 |
| 1297036800000 | 100.26 |
| 1297123200000 | 101.02 |
| 1297209600000 | 104.99 |
| 1297296000000 | 105.87 |
| 1297382400000 | 107.31 |
| 1297641600000 | 108.72 |
| 1297728000000 | 107.64 |
| 1297814400000 | 107.82 |
| 1297900800000 | 106.88 |
| 1297987200000 | 107.08 |
| 1298246400000 | 107.08 |
| 1298332800000 | 104.66 |
| 1298419200000 | 105.73 |
| 1298505600000 | 104.42 |
| 1298592000000 | 104.39 |
| 1298851200000 | 104.93 |
| 1298937600000 | 106.44 |
| 1299024000000 | 108.11 |
| 1299110400000 | 109.16 |
| 1299196800000 | 108.52 |
| 1299456000000 | 106.74 |
| 1299542400000 | 107.2 |
| 1299628800000 | 108.94 |
| 1299715200000 | 107.97 |
| 1299801600000 | 107.52 |
| 1300060800000 | 106.79 |
| 1300147200000 | 104.57 |
| 1300233600000 | 105.2 |
| 1300320000000 | 105.31 |
| 1300406400000 | 104.22 |
| 1300665600000 | 103.81 |
| 1300752000000 | 104.22 |
| 1300838400000 | 104.23 |
| 1300924800000 | 104.68 |
| 1301011200000 | 106.2 |
| 1301270400000 | 104.47 |
| 1301356800000 | 104.54 |
| 1301443200000 | 105.05 |
| 1301529600000 | 103.99 |
| 1301616000000 | 104.34 |
| 1301875200000 | 105.13 |
| 1301961600000 | 105.39 |
| 1302048000000 | 104.75 |
| 1302134400000 | 103.69 |
| 1302220800000 | 103.11 |
| 1302480000000 | 103.22 |
| 1302566400000 | 105 |
| 1302652800000 | 105.89 |
| 1302739200000 | 107.1 |
| 1302825600000 | 107.95 |
| 1303084800000 | 106.67 |
| 1303171200000 | 105.39 |
| 1303257600000 | 107.09 |
| 1303344000000 | 107.46 |
| 1303776000000 | 108.76 |
| 1303862400000 | 108.78 |
| 1303948800000 | 109.08 |
| 1304035200000 | 109.66 |
| 1304294400000 | 110.85 |
| 1304380800000 | 109.55 |
| 1304467200000 | 109.88 |
| 1304553600000 | 110.57 |
| 1304640000000 | 112.36 |
| 1304899200000 | 113.49 |
| 1304985600000 | 114.16 |
| 1305072000000 | 113.45 |
| 1305158400000 | 109.97 |
| 1305244800000 | 112.29 |
| 1305504000000 | 110.67 |
| 1305590400000 | 110.42 |
| 1305676800000 | 110.92 |
| 1305763200000 | 111.18 |
| 1305849600000 | 110.84 |
| 1306108800000 | 110.44 |
| 1306195200000 | 109.97 |
| 1306281600000 | 108.78 |
| 1306368000000 | 109.97 |
| 1306454400000 | 111.47 |
| 1306713600000 | 111.77 |
| 1306800000000 | 110.74 |
| 1306886400000 | 109.66 |
| 1306972800000 | 110.41 |
| 1307059200000 | 109.59 |
| 1307318400000 | 107.15 |
| 1307404800000 | 106.55 |
| 1307491200000 | 105.95 |
| 1307577600000 | 105.67 |
| 1307664000000 | 104.23 |
| 1307923200000 | 103.57 |
| 1308009600000 | 104.52 |
| 1308096000000 | 103.96 |
| 1308182400000 | 104.4 |
| 1308268800000 | 104.08 |
| 1308528000000 | 104.22 |
| 1308614400000 | 104.99 |
| 1308700800000 | 105.75 |
| 1308787200000 | 106.43 |
| 1308873600000 | 107.1 |
| 1309132800000 | 107.63 |
| 1309219200000 | 108.95 |
| 1309305600000 | 109.89 |
| 1309392000000 | 110.83 |
| 1309478400000 | 110.85 |
| 1309737600000 | 111.71 |
| 1309824000000 | 109.78 |
| 1309910400000 | 108.47 |
| 1309996800000 | 107.97 |
| 1310083200000 | 107.61 |
| 1310342400000 | 107 |
| 1310428800000 | 106.34 |
| 1310515200000 | 106.69 |
| 1310601600000 | 106.55 |
| 1310688000000 | 106.58 |
| 1310947200000 | 105.48 |
| 1311033600000 | 105.09 |
| 1311120000000 | 104.36 |
| 1311206400000 | 104.61 |
| 1311292800000 | 105.4 |
| 1311552000000 | 102.74 |
| 1311638400000 | 102.9 |
| 1311724800000 | 100.31 |
| 1311811200000 | 99.9 |
| 1311897600000 | 99.92 |
| 1312156800000 | 99.79 |
| 1312243200000 | 98.85 |
| 1312329600000 | 100 |
| 1312416000000 | 97.39 |
| 1312502400000 | 94.28 |
| 1312761600000 | 91.15 |
| 1312848000000 | 94.79 |
| 1312934400000 | 93.96 |
| 1313020800000 | 99.24 |
| 1313107200000 | 99.29 |
| 1313366400000 | 100.05 |
| 1313452800000 | 99.5 |
| 1313539200000 | 98.9 |
| 1313625600000 | 96.65 |
| 1313712000000 | 96.31 |
| 1313971200000 | 96.24 |
| 1314057600000 | 100.45 |
| 1314144000000 | 100.37 |
| 1314230400000 | 99.42 |
| 1314316800000 | 100.55 |
| 1314576000000 | 103.31 |
| 1314662400000 | 102.27 |
| 1314748800000 | 102.36 |
| 1314835200000 | 100.83 |
| 1314921600000 | 101.88 |
| 1315180800000 | 101.98 |
| 1315267200000 | 100.53 |
| 1315353600000 | 102.38 |
| 1315440000000 | 101.8 |
| 1315526400000 | 99.43 |
| 1315785600000 | 99.43 |
| 1315872000000 | 99.42 |
| 1315958400000 | 100.01 |
| 1316044800000 | 101.4 |
| 1316131200000 | 99.83 |
| 1316390400000 | 99.39 |
| 1316476800000 | 100.84 |
| 1316563200000 | 101.14 |
| 1316649600000 | 101.26 |
| 1316736000000 | 102.66 |
| 1316995200000 | 104.1 |
| 1317081600000 | 105.74 |
| 1317168000000 | 104.13 |
| 1317254400000 | 103.24 |
| 1317340800000 | 102.42 |
| 1317600000000 | 100.37 |
| 1317686400000 | 101.85 |
| 1317772800000 | 102.63 |
| 1317859200000 | 103.35 |
| 1317945600000 | 102.54 |
| 1318204800000 | 103.09 |
| 1318291200000 | 103.79 |
| 1318377600000 | 102.81 |
| 1318464000000 | 103.96 |
| 1318550400000 | 104.58 |
| 1318809600000 | 104.44 |
| 1318896000000 | 104.38 |
| 1318982400000 | 103.9 |
| 1319068800000 | 104.42 |
| 1319155200000 | 106.05 |
| 1319414400000 | 107.11 |
| 1319500800000 | 107.01 |
| 1319587200000 | 107.05 |
| 1319673600000 | 107.18 |
| 1319760000000 | 107.05 |
| 1320019200000 | 105.77 |
| 1320105600000 | 105.92 |
| 1320192000000 | 105.97 |
| 1320278400000 | 106.19 |
| 1320364800000 | 106.96 |
| 1320624000000 | 107.76 |
| 1320710400000 | 107.35 |
| 1320796800000 | 105.54 |
| 1320883200000 | 106.81 |
| 1320969600000 | 109.34 |
| 1321228800000 | 109.47 |
| 1321315200000 | 110.52 |
| 1321401600000 | 108.51 |
| 1321488000000 | 107.76 |
| 1321574400000 | 108.92 |
| 1321833600000 | 109.02 |
| 1321920000000 | 108.06 |
| 1322006400000 | 107.16 |
| 1322092800000 | 107.33 |
| 1322179200000 | 107.72 |
| 1322438400000 | 108.32 |
| 1322524800000 | 108.58 |
| 1322611200000 | 109.78 |
| 1322697600000 | 110.45 |
| 1322784000000 | 109.18 |
| 1323043200000 | 111.05 |
| 1323129600000 | 111.01 |
| 1323216000000 | 111.46 |
| 1323302400000 | 110.46 |
| 1323388800000 | 110.42 |
| 1323648000000 | 107.76 |
| 1323734400000 | 107.04 |
| 1323820800000 | 105.61 |
| 1323907200000 | 105.88 |
| 1323993600000 | 106.93 |
| 1324252800000 | 106.73 |
| 1324339200000 | 106.95 |
| 1324425600000 | 106.45 |
| 1324512000000 | 106.48 |
| 1324598400000 | 106.27 |
| 1324944000000 | 106.36 |
| 1325030400000 | 106.01 |
| 1325116800000 | 105.95 |
| 1325203200000 | 105.91 |
| 1325462400000 | 105.91 |
| 1325548800000 | 104.96 |
| 1325635200000 | 104.82 |
| 1325721600000 | 105.24 |
| 1325808000000 | 104.42 |
| 1326067200000 | 104.82 |
| 1326153600000 | 104.23 |
| 1326240000000 | 105.38 |
| 1326326400000 | 106.19 |
| 1326412800000 | 106.21 |
| 1326672000000 | 106.25 |
| 1326758400000 | 105.42 |
| 1326844800000 | 105.42 |
| 1326931200000 | 106.38 |
| 1327017600000 | 106.38 |
| 1327276800000 | 106.67 |
| 1327363200000 | 106.17 |
| 1327449600000 | 106.69 |
| 1327536000000 | 106.2 |
| 1327622400000 | 106.18 |
| 1327881600000 | 106.23 |
| 1327968000000 | 106.04 |
| 1328054400000 | 106.18 |
| 1328140800000 | 106.81 |
| 1328227200000 | 106.75 |
| 1328486400000 | 106.86 |
| 1328572800000 | 107.13 |
| 1328659200000 | 106.49 |
| 1328745600000 | 106.98 |
| 1328832000000 | 107.05 |
| 1329091200000 | 107.99 |
| 1329177600000 | 109.42 |
| 1329264000000 | 109.08 |
| 1329350400000 | 110.27 |
| 1329436800000 | 111.05 |
| 1329696000000 | 110.98 |
| 1329782400000 | 111.72 |
| 1329868800000 | 111.86 |
| 1329955200000 | 115.34 |
| 1330041600000 | 115.95 |
| 1330300800000 | 115.79 |
| 1330387200000 | 116.43 |
| 1330473600000 | 116.95 |
| 1330560000000 | 116.52 |
| 1330646400000 | 117.4 |
| 1330905600000 | 117.3 |
| 1330992000000 | 116.96 |
| 1331078400000 | 117.37 |
| 1331164800000 | 118.09 |
| 1331251200000 | 117.73 |
| 1331510400000 | 117.29 |
| 1331596800000 | 118.05 |
| 1331683200000 | 117.21 |
| 1331769600000 | 118.1 |
| 1331856000000 | 117.62 |
| 1332115200000 | 117.84 |
| 1332201600000 | 117.68 |
| 1332288000000 | 118.28 |
| 1332374400000 | 118.46 |
| 1332460800000 | 120.16 |
| 1332720000000 | 121.08 |
| 1332806400000 | 120.08 |
| 1332892800000 | 119.78 |
| 1332979200000 | 119.91 |
| 1333065600000 | 118.63 |
| 1333324800000 | 119.93 |
| 1333411200000 | 120.37 |
| 1333497600000 | 118.89 |
| 1333584000000 | 118.18 |
| 1334016000000 | 116.83 |
| 1334102400000 | 119.28 |
| 1334188800000 | 119.14 |
| 1334275200000 | 118.96 |
| 1334534400000 | 118.91 |
| 1334620800000 | 119.04 |
| 1334707200000 | 119.96 |
| 1334793600000 | 118.99 |
| 1334880000000 | 120.23 |
| 1335139200000 | 119.94 |
| 1335225600000 | 119.44 |
| 1335312000000 | 121.05 |
| 1335398400000 | 123.1 |
| 1335484800000 | 124.9 |
| 1335744000000 | 125.1 |
| 1335830400000 | 126.28 |
| 1335916800000 | 125.95 |
| 1336003200000 | 125.93 |
| 1336089600000 | 125.77 |
| 1336348800000 | 127.72 |
| 1336435200000 | 126.45 |
| 1336521600000 | 123.95 |
| 1336608000000 | 122.66 |
| 1336694400000 | 122.95 |
| 1336953600000 | 121.2 |
| 1337040000000 | 120.26 |
| 1337126400000 | 120.69 |
| 1337212800000 | 118.54 |
| 1337299200000 | 118.12 |
| 1337558400000 | 118.48 |
| 1337644800000 | 121 |
| 1337731200000 | 121.41 |
| 1337817600000 | 121.33 |
| 1337904000000 | 120.91 |
| 1338163200000 | 120.7 |
| 1338249600000 | 121.36 |
| 1338336000000 | 119.91 |
| 1338422400000 | 120.98 |
| 1338508800000 | 118.02 |
| 1338768000000 | 116.32 |
| 1338854400000 | 117.55 |
| 1338940800000 | 118.74 |
| 1339027200000 | 119.39 |
| 1339113600000 | 120.45 |
| 1339372800000 | 119.83 |
| 1339459200000 | 119.18 |
| 1339545600000 | 119.64 |
| 1339632000000 | 119.6 |
| 1339718400000 | 119.11 |
| 1339977600000 | 119.46 |
| 1340064000000 | 121.22 |
| 1340150400000 | 121.26 |
| 1340236800000 | 118.75 |
| 1340323200000 | 121.46 |
| 1340582400000 | 121.53 |
| 1340668800000 | 122.14 |
| 1340755200000 | 121.08 |
| 1340841600000 | 120.8 |
| 1340928000000 | 121.05 |
| 1341187200000 | 120.97 |
| 1341273600000 | 121.86 |
| 1341360000000 | 124.11 |
| 1341446400000 | 121.84 |
| 1341532800000 | 120.56 |
| 1341792000000 | 120.65 |
| 1341878400000 | 120.56 |
| 1341964800000 | 120.63 |
| 1342051200000 | 119.71 |
| 1342137600000 | 119.88 |
| 1342396800000 | 119.02 |
| 1342483200000 | 120.79 |
| 1342569600000 | 119.93 |
| 1342656000000 | 120.64 |
| 1342742400000 | 120.32 |
| 1343001600000 | 119.06 |
| 1343088000000 | 119.06 |
| 1343174400000 | 118.86 |
| 1343260800000 | 119.56 |
| 1343347200000 | 120.01 |
| 1343606400000 | 118.87 |
| 1343692800000 | 118.75 |
| 1343779200000 | 118.48 |
| 1343865600000 | 117.24 |
| 1343952000000 | 118.24 |
| 1344211200000 | 117.82 |
| 1344297600000 | 118.27 |
| 1344384000000 | 116.25 |
| 1344470400000 | 113.39 |
| 1344556800000 | 113.68 |
| 1344816000000 | 112.43 |
| 1344902400000 | 113.22 |
| 1344988800000 | 112.63 |
| 1345075200000 | 112.64 |
| 1345161600000 | 113.85 |
| 1345420800000 | 113.69 |
| 1345507200000 | 114.15 |
| 1345593600000 | 113.88 |
| 1345680000000 | 113.62 |
| 1345766400000 | 113.68 |
| 1346025600000 | 112.7 |
| 1346112000000 | 112.54 |
| 1346198400000 | 113.77 |
| 1346284800000 | 113.07 |
| 1346371200000 | 112.05 |
| 1346630400000 | 112.05 |
| 1346716800000 | 111.99 |
| 1346803200000 | 111.92 |
| 1346889600000 | 112.59 |
| 1346976000000 | 111.79 |
| 1347235200000 | 111.49 |
| 1347321600000 | 111.22 |
| 1347408000000 | 112.14 |
| 1347494400000 | 113.23 |
| 1347580800000 | 112.7 |
| 1347840000000 | 112.93 |
| 1347926400000 | 113.25 |
| 1348012800000 | 114.24 |
| 1348099200000 | 113.84 |
| 1348185600000 | 112.41 |
| 1348444800000 | 112.48 |
| 1348531200000 | 112.27 |
| 1348617600000 | 112.92 |
| 1348704000000 | 113.99 |
| 1348790400000 | 114.17 |
| 1349049600000 | 115.11 |
| 1349136000000 | 114.78 |
| 1349222400000 | 114.72 |
| 1349308800000 | 116.42 |
| 1349395200000 | 114.25 |
| 1349654400000 | 114.06 |
| 1349740800000 | 112.79 |
| 1349827200000 | 111.56 |
| 1349913600000 | 112.44 |
| 1350000000000 | 112.58 |
| 1350259200000 | 112.94 |
| 1350345600000 | 114.26 |
| 1350432000000 | 114.31 |
| 1350518400000 | 114.75 |
| 1350604800000 | 113.06 |
| 1350864000000 | 112.55 |
| 1350950400000 | 112.6 |
| 1351036800000 | 111.95 |
| 1351123200000 | 113.28 |
| 1351209600000 | 113.69 |
| 1351468800000 | 114.13 |
| 1351555200000 | 113.95 |
| 1351641600000 | 114.11 |
| 1351728000000 | 114.04 |
| 1351814400000 | 113.14 |
| 1352073600000 | 113.29 |
| 1352160000000 | 114.16 |
| 1352246400000 | 113.2 |
| 1352332800000 | 109.57 |
| 1352419200000 | 110.02 |
| 1352678400000 | 110.13 |
| 1352764800000 | 109.02 |
| 1352851200000 | 107.27 |
| 1352937600000 | 107.99 |
| 1353024000000 | 107.68 |
| 1353283200000 | 108.13 |
| 1353369600000 | 108.1 |
| 1353456000000 | 108.09 |
| 1353542400000 | 108.01 |
| 1353628800000 | 108.4 |
| 1353888000000 | 108.23 |
| 1353974400000 | 108.31 |
| 1354060800000 | 108.26 |
| 1354147200000 | 108.28 |
| 1354233600000 | 108.23 |
| 1354492800000 | 107.38 |
| 1354579200000 | 106.23 |
| 1354665600000 | 106.29 |
| 1354752000000 | 108.57 |
| 1354838400000 | 109.07 |
| 1355097600000 | 110.52 |
| 1355184000000 | 111.75 |
| 1355270400000 | 112.19 |
| 1355356800000 | 112.37 |
| 1355443200000 | 112.23 |
| 1355702400000 | 112.2 |
| 1355788800000 | 112.01 |
| 1355875200000 | 113.04 |
| 1355961600000 | 113.23 |
| 1356048000000 | 113.12 |
| 1356307200000 | 112.77 |
| 1356566400000 | 112.6 |
| 1356652800000 | 113 |
| 1356912000000 | 113.86 |
| 1357084800000 | 113.86 |
| 1357171200000 | 113.31 |
| 1357257600000 | 112.82 |
| 1357516800000 | 113.22 |
| 1357603200000 | 113.74 |
| 1357689600000 | 113.69 |
| 1357776000000 | 114.84 |
| 1357862400000 | 114.33 |
| 1358121600000 | 114.6 |
| 1358208000000 | 114.83 |
| 1358294400000 | 115.12 |
| 1358380800000 | 115.94 |
| 1358467200000 | 116.62 |
| 1358726400000 | 116.87 |
| 1358812800000 | 117.71 |
| 1358899200000 | 117.54 |
| 1358985600000 | 117.77 |
| 1359072000000 | 117.94 |
| 1359331200000 | 118.04 |
| 1359417600000 | 118.13 |
| 1359504000000 | 117.89 |
| 1359590400000 | 116.72 |
| 1359676800000 | 117.64 |
| 1359936000000 | 116.97 |
| 1360022400000 | 116.36 |
| 1360108800000 | 116.47 |
| 1360195200000 | 116.54 |
| 1360281600000 | 117.82 |
| 1360540800000 | 118.01 |
| 1360627200000 | 117.66 |
| 1360713600000 | 118.23 |
| 1360800000000 | 119 |
| 1360886400000 | 118.82 |
| 1361145600000 | 118.88 |
| 1361232000000 | 119.98 |
| 1361318400000 | 120.1 |
| 1361404800000 | 118.13 |
| 1361491200000 | 118.74 |
| 1361750400000 | 118.26 |
| 1361836800000 | 118.5 |
| 1361923200000 | 118.98 |
| 1362009600000 | 120.01 |
| 1362096000000 | 120.83 |
| 1362355200000 | 122.88 |
| 1362441600000 | 123.44 |
| 1362528000000 | 124.13 |
| 1362614400000 | 124 |
| 1362700800000 | 124.2 |
| 1362960000000 | 124.28 |
| 1363046400000 | 123.76 |
| 1363132800000 | 124.79 |
| 1363219200000 | 124.9 |
| 1363305600000 | 124.38 |
| 1363564800000 | 124.52 |
| 1363651200000 | 125.17 |
| 1363737600000 | 126.42 |
| 1363824000000 | 126.4 |
| 1363910400000 | 126.14 |
| 1364169600000 | 126.66 |
| 1364256000000 | 127.62 |
| 1364342400000 | 127.85 |
| 1364428800000 | 129.54 |
| 1364860800000 | 128.3899 |
| 1364947200000 | 127.67 |
| 1365033600000 | 128.05 |
| 1365120000000 | 127.82 |
| 1365379200000 | 128.3 |
| 1365465600000 | 129 |
| 1365552000000 | 130.84 |
| 1365638400000 | 129.34 |
| 1365724800000 | 129.13 |
| 1365984000000 | 128.12 |
| 1366070400000 | 128.44 |
| 1366156800000 | 128.77 |
| 1366243200000 | 128.73 |
| 1366329600000 | 128.1 |
| 1366588800000 | 127.67 |
| 1366675200000 | 127.86 |
| 1366761600000 | 127.8 |
| 1366848000000 | 127.71 |
| 1366934400000 | 127.23 |
| 1367193600000 | 127.83 |
| 1367280000000 | 127.52 |
| 1367366400000 | 131.53 |
| 1367452800000 | 134.78 |
| 1367539200000 | 134.9 |
| 1367798400000 | 134.66 |
| 1367884800000 | 135.93 |
| 1367971200000 | 133.55 |
| 1368057600000 | 131.21 |
| 1368144000000 | 131.57 |
| 1368403200000 | 131.15 |
| 1368489600000 | 131.9199 |
| 1368576000000 | 133.02 |
| 1368662400000 | 133.47 |
| 1368748800000 | 135.28 |
| 1369008000000 | 135.62 |
| 1369094400000 | 135.83 |
| 1369180800000 | 134.99 |
| 1369267200000 | 132.9 |
| 1369353600000 | 133.06 |
| 1369612800000 | 132.19 |
| 1369699200000 | 133 |
| 1369785600000 | 132.49 |
| 1369872000000 | 130.96 |
| 1369958400000 | 129.69 |
| 1370217600000 | 129.47 |
| 1370304000000 | 130.25 |
| 1370390400000 | 128.74 |
| 1370476800000 | 128.58 |
| 1370563200000 | 128.53 |
| 1370822400000 | 129.21 |
| 1370908800000 | 128.9 |
| 1370995200000 | 127.51 |
| 1371081600000 | 127.21 |
| 1371168000000 | 126.43 |
| 1371427200000 | 126.79 |
| 1371513600000 | 130.29 |
| 1371600000000 | 130 |
| 1371686400000 | 129.06 |
| 1371772800000 | 129.11 |
| 1372032000000 | 127.72 |
| 1372118400000 | 131.6 |
| 1372204800000 | 132.78 |
| 1372291200000 | 133.93 |
| 1372377600000 | 133.97 |
| 1372636800000 | 134.01 |
| 1372723200000 | 134.93 |
| 1372809600000 | 134.59 |
| 1372896000000 | 134.97 |
| 1372982400000 | 135.13 |
| 1373241600000 | 136.03 |
| 1373328000000 | 137.21 |
| 1373414400000 | 137.74 |
| 1373500800000 | 137.33 |
| 1373587200000 | 137.13 |
| 1373846400000 | 139.51 |
| 1373932800000 | 138.5 |
| 1374019200000 | 138.37 |
| 1374105600000 | 139.25 |
| 1374192000000 | 138.78 |
| 1374451200000 | 139.45 |
| 1374537600000 | 137.71 |
| 1374624000000 | 137.37 |
| 1374710400000 | 137.53 |
| 1374796800000 | 138.93 |
| 1375056000000 | 139.18 |
| 1375142400000 | 138.62 |
| 1375228800000 | 138.3 |
| 1375315200000 | 139.68 |
| 1375401600000 | 140.28 |
| 1375660800000 | 140.19 |
| 1375747200000 | 139.3899 |
| 1375833600000 | 139.1699 |
| 1375920000000 | 142.21 |
| 1376006400000 | 143.41 |
| 1376265600000 | 143.9199 |
| 1376352000000 | 144.48 |
| 1376438400000 | 143.38 |
| 1376524800000 | 141.44 |
| 1376611200000 | 140.83 |
| 1376870400000 | 139.33 |
| 1376956800000 | 139.77 |
| 1377043200000 | 139.94 |
| 1377129600000 | 141.16 |
| 1377216000000 | 140.87 |
| 1377475200000 | 140.43 |
| 1377561600000 | 138.33 |
| 1377648000000 | 138.1399 |
| 1377734400000 | 138.81 |
| 1377820800000 | 138.94 |
| 1378080000000 | 138.93 |
| 1378166400000 | 139.21 |
| 1378252800000 | 139.2 |
| 1378339200000 | 139.72 |
| 1378425600000 | 139.73 |
| 1378684800000 | 139.93 |
| 1378771200000 | 140.1699 |
| 1378857600000 | 140.62 |
| 1378944000000 | 141.03 |
| 1379030400000 | 141.13 |
| 1379289600000 | 141.16 |
| 1379376000000 | 141.8899 |
| 1379462400000 | 141.46 |
| 1379548800000 | 141.62 |
| 1379635200000 | 140.97 |
| 1379894400000 | 142.25 |
| 1379980800000 | 142.25 |
| 1380067200000 | 142.38 |
| 1380153600000 | 142.68 |
| 1380240000000 | 142.87 |
| 1380499200000 | 143.25 |
| 1380585600000 | 143.87 |
| 1380672000000 | 142.47 |
| 1380758400000 | 140.06 |
| 1380844800000 | 140.65 |
| 1381104000000 | 141.1399 |
| 1381190400000 | 140.9199 |
| 1381276800000 | 141.77 |
| 1381363200000 | 143.03 |
| 1381449600000 | 143.54 |
| 1381708800000 | 143.73 |
| 1381795200000 | 142.25 |
| 1381881600000 | 143.33 |
| 1381968000000 | 144.33 |
| 1382054400000 | 145.3 |
| 1382313600000 | 146.4199 |
| 1382400000000 | 148.25 |
| 1382486400000 | 148.27 |
| 1382572800000 | 149.32 |
| 1382659200000 | 151.82 |
| 1382918400000 | 151.82 |
| 1383004800000 | 152.6699 |
| 1383091200000 | 151.56 |
| 1383177600000 | 151.04 |
| 1383264000000 | 152.07 |
| 1383523200000 | 152.8899 |
| 1383609600000 | 152.23 |
| 1383696000000 | 151.01 |
| 1383782400000 | 151.51 |
| 1383868800000 | 152.27 |
| 1384128000000 | 152.77 |
| 1384214400000 | 154.29 |
| 1384300800000 | 156.01 |
| 1384387200000 | 155.23 |
| 1384473600000 | 154.09 |
| 1384732800000 | 153.05 |
| 1384819200000 | 152.78 |
| 1384905600000 | 153 |
| 1384992000000 | 155.1699 |
| 1385078400000 | 156.22 |
| 1385337600000 | 156.6 |
| 1385424000000 | 154.72 |
| 1385510400000 | 155.04 |
| 1385596800000 | 155.09 |
| 1385683200000 | 156.68 |
| 1385942400000 | 159.56 |
| 1386028800000 | 157.59 |
| 1386115200000 | 157.33 |
| 1386201600000 | 157.1399 |
| 1386288000000 | 157.8 |
| 1386547200000 | 157.1699 |
| 1386633600000 | 156.53 |
| 1386720000000 | 154.57 |
| 1386806400000 | 155.29 |
| 1386892800000 | 155.18 |
| 1387152000000 | 156.66 |
| 1387238400000 | 156.9 |
| 1387324800000 | 158.15 |
| 1387411200000 | 157.6 |
| 1387497600000 | 157.38 |
| 1387756800000 | 156.66 |
| 1387843200000 | 157.1399 |
| 1388102400000 | 157.54 |
| 1388361600000 | 157.77 |
| 1388448000000 | 157.18 |
| 1388620800000 | 155.74 |
| 1388707200000 | 156.4199 |
| 1388966400000 | 155.19 |
| 1389052800000 | 155.79 |
| 1389139200000 | 154.93 |
| 1389225600000 | 155.96 |
| 1389312000000 | 156.85 |
| 1389571200000 | 155.44 |
| 1389657600000 | 155.33 |
| 1389744000000 | 156.6 |
| 1389830400000 | 157.06 |
| 1389916800000 | 157.56 |
| 1390176000000 | 158.32 |
| 1390262400000 | 157.23 |
| 1390348800000 | 158.97 |
| 1390435200000 | 158.04 |
| 1390521600000 | 154.88 |
| 1390780800000 | 152.45 |
| 1390867200000 | 150.47 |
| 1390953600000 | 147.27 |
| 1391040000000 | 149.63 |
| 1391126400000 | 149.52 |
| 1391385600000 | 145.8899 |
| 1391472000000 | 146.93 |
| 1391558400000 | 146.95 |
| 1391644800000 | 148.59 |
| 1391731200000 | 148.33 |
| 1391990400000 | 147.99 |
| 1392076800000 | 148.86 |
| 1392163200000 | 143.93 |
| 1392249600000 | 142.77 |
| 1392336000000 | 143.04 |
| 1392595200000 | 143.03 |
| 1392681600000 | 142.06 |
| 1392768000000 | 143.48 |
| 1392854400000 | 145.69 |
| 1392940800000 | 144.88 |
| 1393200000000 | 144.65 |
| 1393286400000 | 144.81 |
| 1393372800000 | 147.91 |
| 1393459200000 | 148.36 |
| 1393545600000 | 148.18 |
| 1393804800000 | 147.1399 |
| 1393891200000 | 147.6699 |
| 1393977600000 | 148.47 |
| 1394064000000 | 150.46 |
| 1394150400000 | 151.4199 |
| 1394409600000 | 151.98 |
| 1394496000000 | 151.61 |
| 1394582400000 | 153.06 |
| 1394668800000 | 150.31 |
| 1394755200000 | 150.56 |
| 1395014400000 | 150.08 |
| 1395100800000 | 151.6399 |
| 1395187200000 | 152.13 |
| 1395273600000 | 151.85 |
| 1395360000000 | 149.33 |
| 1395619200000 | 149.35 |
| 1395705600000 | 147.59 |
| 1395792000000 | 147.51 |
| 1395878400000 | 147.02 |
| 1395964800000 | 146.91 |
| 1396224000000 | 149.73 |
| 1396310400000 | 151.36 |
| 1396396800000 | 152 |
| 1396483200000 | 150.82 |
| 1396569600000 | 154.86 |
| 1396828800000 | 153.05 |
| 1396915200000 | 153.96 |
| 1397001600000 | 154.43 |
| 1397088000000 | 152.88 |
| 1397174400000 | 151.45 |
| 1397433600000 | 151.83 |
| 1397520000000 | 153.85 |
| 1397606400000 | 155.98 |
| 1397692800000 | 155.75 |
| 1398124800000 | 154.84 |
| 1398211200000 | 154.71 |
| 1398297600000 | 154.15 |
| 1398384000000 | 152.85 |
| 1398643200000 | 151.96 |
| 1398729600000 | 152.59 |
| 1398816000000 | 152.18 |
| 1398902400000 | 152.87 |
| 1398988800000 | 153.05 |
| 1399248000000 | 152.84 |
| 1399334400000 | 152.8 |
| 1399420800000 | 150.7 |
| 1399507200000 | 151.57 |
| 1399593600000 | 152.46 |
| 1399852800000 | 153 |
| 1399939200000 | 153.68 |
| 1400025600000 | 153.19 |
| 1400112000000 | 151.7 |
| 1400198400000 | 152.1 |
| 1400457600000 | 152.4199 |
| 1400544000000 | 151.16 |
| 1400630400000 | 150.7 |
| 1400716800000 | 151.36 |
| 1400803200000 | 151.68 |
| 1401062400000 | 152.19 |
| 1401148800000 | 152.93 |
| 1401235200000 | 153.45 |
| 1401321600000 | 154.11 |
| 1401408000000 | 153.53 |
| 1401667200000 | 155.22 |
| 1401753600000 | 155.24 |
| 1401840000000 | 157.4 |
| 1401926400000 | 158.35 |
| 1402012800000 | 159.95 |
| 1402272000000 | 159.1399 |
| 1402358400000 | 160.97 |
| 1402444800000 | 159.58 |
| 1402531200000 | 155.82 |
| 1402617600000 | 157.31 |
| 1402876800000 | 158.52 |
| 1402963200000 | 159.53 |
| 1403049600000 | 158.88 |
| 1403136000000 | 159.33 |
| 1403222400000 | 157.13 |
| 1403481600000 | 154.53 |
| 1403568000000 | 155.1399 |
| 1403654400000 | 154.91 |
| 1403740800000 | 155.7 |
| 1403827200000 | 156.76 |
| 1404086400000 | 157.02 |
| 1404172800000 | 156.9199 |
| 1404259200000 | 157.41 |
| 1404345600000 | 157.54 |
| 1404432000000 | 158.3 |
| 1404691200000 | 157.47 |
| 1404777600000 | 156.96 |
| 1404864000000 | 157.88 |
| 1404950400000 | 157.16 |
| 1405036800000 | 157.21 |
| 1405296000000 | 156.74 |
| 1405382400000 | 155.84 |
| 1405468800000 | 154.9 |
| 1405555200000 | 153.9 |
| 1405641600000 | 155.62 |
| 1405900800000 | 155.6 |
| 1405987200000 | 156.6699 |
| 1406073600000 | 156.62 |
| 1406160000000 | 156.53 |
| 1406246400000 | 156.75 |
| 1406505600000 | 155.81 |
| 1406592000000 | 157.02 |
| 1406678400000 | 159.06 |
| 1406764800000 | 158.27 |
| 1406851200000 | 156.56 |
| 1407110400000 | 156.8899 |
| 1407196800000 | 156.29 |
| 1407283200000 | 163.47 |
| 1407369600000 | 164.63 |
| 1407456000000 | 167.9199 |
| 1407715200000 | 167 |
| 1407801600000 | 167.04 |
| 1407888000000 | 166.46 |
| 1407974400000 | 166.8899 |
| 1408060800000 | 165.65 |
| 1408320000000 | 167.06 |
| 1408406400000 | 168.11 |
| 1408492800000 | 167.32 |
| 1408579200000 | 166.97 |
| 1408665600000 | 170.27 |
| 1408924800000 | 190.02 |
| 1409011200000 | 198.95 |
| 1409097600000 | 195.61 |
| 1409184000000 | 196.83 |
| 1409270400000 | 196.75 |
| 1409529600000 | 196.78 |
| 1409616000000 | 200.85 |
| 1409702400000 | 200.6399 |
| 1409788800000 | 200.22 |
| 1409875200000 | 199.38 |
| 1410134400000 | 200.25 |
| 1410220800000 | 199.69 |
| 1410307200000 | 198.99 |
| 1410393600000 | 198.81 |
| 1410480000000 | 198.59 |
| 1410739200000 | 199.74 |
| 1410825600000 | 199.87 |
| 1410912000000 | 198.95 |
| 1410998400000 | 199.93 |
| 1411084800000 | 196.44 |
| 1411344000000 | 197.98 |
| 1411430400000 | 198.27 |
| 1411516800000 | 200.07 |
| 1411603200000 | 198.18 |
| 1411689600000 | 197.87 |
| 1411948800000 | 197.48 |
| 1412035200000 | 197.15 |
| 1412121600000 | 193.87 |
| 1412208000000 | 193.02 |
| 1412294400000 | 194.99 |
| 1412553600000 | 195.16 |
| 1412640000000 | 194.74 |
| 1412726400000 | 194.94 |
| 1412812800000 | 193.34 |
| 1412899200000 | 190.76 |
| 1413158400000 | 190.63 |
| 1413244800000 | 189.13 |
| 1413331200000 | 188.27 |
| 1413417600000 | 189.3899 |
| 1413504000000 | 191.47 |
| 1413763200000 | 192.3899 |
| 1413849600000 | 196.78 |
| 1413936000000 | 195.5 |
| 1414022400000 | 198.74 |
| 1414108800000 | 200.77 |
| 1414368000000 | 200.98 |
| 1414454400000 | 201.74 |
| 1414540800000 | 203.26 |
| 1414627200000 | 204.65 |
| 1414713600000 | 207.33 |
| 1414972800000 | 209.13 |
| 1415059200000 | 207.27 |
| 1415145600000 | 207.32 |
| 1415232000000 | 209 |
| 1415318400000 | 207.1699 |
| 1415577600000 | 207.19 |
| 1415664000000 | 208.55 |
| 1415750400000 | 209.83 |
| 1415836800000 | 211.68 |
| 1415923200000 | 211.89 |
| 1416182400000 | 213.19 |
| 1416268800000 | 215.37 |
| 1416355200000 | 215.31 |
| 1416441600000 | 215.71 |
| 1416528000000 | 216.06 |
| 1416787200000 | 218.35 |
| 1416873600000 | 218.17 |
| 1416960000000 | 219.13 |
| 1417046400000 | 221.12 |
| 1417132800000 | 222.68 |
| 1417392000000 | 220.98 |
| 1417478400000 | 220.96 |
| 1417564800000 | 221.95 |
| 1417651200000 | 222.55 |
| 1417737600000 | 224.99 |
| 1417996800000 | 222.17 |
| 1418083200000 | 219.24 |
| 1418169600000 | 221.19 |
| 1418256000000 | 225.75 |
| 1418342400000 | 220.15 |
| 1418601600000 | 221.08 |
| 1418688000000 | 218.22 |
| 1418774400000 | 221.67 |
| 1418860800000 | 226.64 |
| 1418947200000 | 232.04 |
| 1419206400000 | 228.56 |
| 1419292800000 | 227.49 |
| 1419379200000 | 228.47 |
| 1419811200000 | 226.94 |
| 1419897600000 | 228.12 |
| 1419984000000 | 229.46 |
| 1420156800000 | 228.08 |
| 1420416000000 | 227.01 |
| 1420502400000 | 225.14 |
| 1420588800000 | 230.07 |
| 1420675200000 | 233.17 |
| 1420761600000 | 233.12 |
| 1421020800000 | 237.99 |
| 1421107200000 | 238.92 |
| 1421193600000 | 237.52 |
| 1421280000000 | 236.8 |
| 1421366400000 | 237.86 |
| 1421625600000 | 239.18 |
| 1421712000000 | 238.73 |
| 1421798400000 | 241.75 |
| 1421884800000 | 245.22 |
| 1421971200000 | 245.26 |
| 1422230400000 | 245.62 |
| 1422316800000 | 246.18 |
| 1422403200000 | 243.81 |
| 1422489600000 | 249.44 |
| 1422576000000 | 247.29 |
| 1422835200000 | 246.73 |
| 1422921600000 | 245.66 |
| 1423008000000 | 248.38 |
| 1423094400000 | 250.73 |
| 1423180800000 | 250.55 |
| 1423440000000 | 248.7 |
| 1423526400000 | 252.72 |
| 1423612800000 | 247.19 |
| 1423699200000 | 250.26 |
| 1423785600000 | 253.15 |
| 1424044800000 | 253.22 |
| 1424131200000 | 261.7799 |
| 1424217600000 | 259.73 |
| 1424304000000 | 261.48 |
| 1424390400000 | 264.38 |
| 1424649600000 | 266.06 |
| 1424736000000 | 267.22 |
| 1424822400000 | 267.76 |
| 1424908800000 | 269.94 |
| 1424995200000 | 270.82 |
| 1425254400000 | 273.51 |
| 1425340800000 | 270.42 |
| 1425427200000 | 265.66 |
| 1425513600000 | 265.66 |
| 1425600000000 | 259.92 |
| 1425859200000 | 256.39 |
| 1425945600000 | 253.73 |
| 1426032000000 | 250.85 |
| 1426118400000 | 254.94 |
| 1426204800000 | 251.12 |
| 1426464000000 | 253.03 |
| 1426550400000 | 251.66 |
| 1426636800000 | 250.32 |
| 1426723200000 | 253.38 |
| 1426809600000 | 248.98 |
| 1427068800000 | 247.09 |
| 1427155200000 | 249.91 |
| 1427241600000 | 247.5 |
| 1427328000000 | 245.41 |
| 1427414400000 | 247.51 |
| 1427673600000 | 252.4 |
| 1427760000000 | 248.4 |
| 1427846400000 | 246.69 |
| 1427932800000 | 249.94 |
| 1428364800000 | 251.24 |
| 1428451200000 | 252.86 |
| 1428537600000 | 251.95 |
| 1428624000000 | 251.6 |
| 1428883200000 | 252.66 |
| 1428969600000 | 248.63 |
| 1429056000000 | 244.58 |
| 1429142400000 | 243.66 |
| 1429228800000 | 242.23 |
| 1429488000000 | 242.34 |
| 1429574400000 | 243.92 |
| 1429660800000 | 245.22 |
| 1429747200000 | 248.42 |
| 1429833600000 | 250.54 |
| 1430092800000 | 248.5 |
| 1430179200000 | 253.68 |
| 1430265600000 | 251.77 |
| 1430352000000 | 246.42 |
| 1430438400000 | 250.6 |
| 1430697600000 | 250.81 |
| 1430784000000 | 246.54 |
| 1430870400000 | 244.38 |
| 1430956800000 | 247.89 |
| 1431043200000 | 248.49 |
| 1431302400000 | 249.36 |
| 1431388800000 | 248.66 |
| 1431475200000 | 251.73 |
| 1431561600000 | 255.94 |
| 1431648000000 | 258.62 |
| 1431907200000 | 259.85 |
| 1431993600000 | 261.01 |
| 1432080000000 | 258.51 |
| 1432166400000 | 257.55 |
| 1432252800000 | 256.08 |
| 1432512000000 | 256.85 |
| 1432598400000 | 255.05 |
| 1432684800000 | 260.51 |
| 1432771200000 | 260.31 |
| 1432857600000 | 262.12 |
| 1433116800000 | 266.5899 |
| 1433203200000 | 265.16 |
| 1433289600000 | 266.69 |
| 1433376000000 | 264.95 |
| 1433462400000 | 264.94 |
| 1433721600000 | 258.85 |
| 1433808000000 | 256.81 |
| 1433894400000 | 255.31 |
| 1433980800000 | 255.94 |
| 1434067200000 | 256.8 |
| 1434326400000 | 254.95 |
| 1434412800000 | 254.3 |
| 1434499200000 | 253.93 |
| 1434585600000 | 256.38 |
| 1434672000000 | 257.61 |
| 1434931200000 | 262.63 |
| 1435017600000 | 265.24 |
| 1435104000000 | 263.8399 |
| 1435190400000 | 261.82 |
| 1435276800000 | 261.52 |
| 1435536000000 | 255.77 |
| 1435622400000 | 258.52 |
| 1435708800000 | 257.95 |
| 1435795200000 | 261.92 |
| 1435881600000 | 260.91 |
| 1436140800000 | 261.14 |
| 1436227200000 | 260.36 |
| 1436313600000 | 256.11 |
| 1436400000000 | 253.9 |
| 1436486400000 | 258.56 |
| 1436745600000 | 265.94 |
| 1436832000000 | 266.45 |
| 1436918400000 | 266.21 |
| 1437004800000 | 267.06 |
| 1437091200000 | 265.85 |
| 1437350400000 | 262.77 |
| 1437436800000 | 258.36 |
| 1437523200000 | 260.38 |
| 1437609600000 | 259.45 |
| 1437696000000 | 259.68 |
| 1437955200000 | 262.21 |
| 1438041600000 | 264.25 |
| 1438128000000 | 266.62 |
| 1438214400000 | 267.62 |
| 1438300800000 | 268.75 |
| 1438560000000 | 269.01 |
| 1438646400000 | 270.5899 |
| 1438732800000 | 269.98 |
| 1438819200000 | 266.64 |
| 1438905600000 | 265.47 |
| 1439164800000 | 267.77 |
| 1439251200000 | 266.95 |
| 1439337600000 | 260.38 |
| 1439424000000 | 262.0899 |
| 1439510400000 | 261.88 |
| 1439769600000 | 265.83 |
| 1439856000000 | 261.7799 |
| 1439942400000 | 261.16 |
| 1440028800000 | 251.49 |
| 1440115200000 | 244.33 |
| 1440374400000 | 237.45 |
| 1440460800000 | 236.87 |
| 1440547200000 | 243.44 |
| 1440633600000 | 248.4 |
| 1440720000000 | 246.83 |
| 1440979200000 | 242.82 |
| 1441065600000 | 236.78 |
| 1441152000000 | 238.56 |
| 1441238400000 | 239.82 |
| 1441324800000 | 240.55 |
| 1441584000000 | 240.63 |
| 1441670400000 | 241.95 |
| 1441756800000 | 244.61 |
| 1441843200000 | 242.29 |
| 1441929600000 | 242.9 |
| 1442188800000 | 240.4 |
| 1442275200000 | 242.22 |
| 1442361600000 | 242.84 |
| 1442448000000 | 246.24 |
| 1442534400000 | 242.43 |
| 1442793600000 | 248.59 |
| 1442880000000 | 246.13 |
| 1442966400000 | 245.48 |
| 1443052800000 | 242.24 |
| 1443139200000 | 241.6 |
| 1443398400000 | 233.83 |
| 1443484800000 | 227.93 |
| 1443571200000 | 234.75 |
| 1443657600000 | 235.21 |
| 1443744000000 | 237.89 |
| 1444003200000 | 240.98 |
| 1444089600000 | 240.57 |
| 1444176000000 | 241.81 |
| 1444262400000 | 241.8 |
| 1444348800000 | 243.76 |
| 1444608000000 | 244.16 |
| 1444694400000 | 243.98 |
| 1444780800000 | 240.13 |
| 1444867200000 | 238.89 |
| 1444953600000 | 240.04 |
| 1445212800000 | 245.34 |
| 1445299200000 | 246.11 |
| 1445385600000 | 242.66 |
| 1445472000000 | 246.75 |
| 1445558400000 | 247.41 |
| 1445817600000 | 249.83 |
| 1445904000000 | 255.03 |
| 1445990400000 | 257.57 |
| 1446076800000 | 258.73 |
| 1446163200000 | 254.9 |
| 1446422400000 | 253.66 |
| 1446508800000 | 252.69 |
| 1446595200000 | 251.45 |
| 1446681600000 | 250.82 |
| 1446768000000 | 250.96 |
| 1447027200000 | 249.53 |
| 1447113600000 | 238.78 |
| 1447200000000 | 239.46 |
| 1447286400000 | 234.64 |
| 1447372800000 | 235.51 |
| 1447632000000 | 237.16 |
| 1447718400000 | 235.59 |
| 1447804800000 | 238.33 |
| 1447891200000 | 240.53 |
| 1447977600000 | 240.89 |
| 1448236800000 | 237.45 |
| 1448323200000 | 234.32 |
| 1448409600000 | 236.65 |
| 1448496000000 | 236.38 |
| 1448582400000 | 238.39 |
| 1448841600000 | 235.91 |
| 1448928000000 | 236.15 |
| 1449014400000 | 236.09 |
| 1449100800000 | 232.32 |
| 1449187200000 | 233.36 |
| 1449446400000 | 232.36 |
| 1449532800000 | 230.72 |
| 1449619200000 | 229.04 |
| 1449705600000 | 235.19 |
| 1449792000000 | 231.92 |
| 1450051200000 | 230.6 |
| 1450137600000 | 236.27 |
| 1450224000000 | 241.43 |
| 1450310400000 | 238.22 |
| 1450396800000 | 237.45 |
| 1450656000000 | 237.16 |
| 1450742400000 | 235.48 |
| 1450828800000 | 235.09 |
| 1450915200000 | 234.87 |
| 1451260800000 | 234.9 |
| 1451347200000 | 236.07 |
| 1451433600000 | 235.41 |
| 1451520000000 | 234.71 |
| 1451865600000 | 226.36 |
| 1451952000000 | 222.78 |
| 1452038400000 | 218.43 |
| 1452124800000 | 212.75 |
| 1452211200000 | 212.41 |
| 1452470400000 | 213.85 |
| 1452556800000 | 216.71 |
| 1452643200000 | 214.02 |
| 1452729600000 | 217.93 |
| 1452816000000 | 216.51 |
| 1453075200000 | 211.8 |
| 1453161600000 | 213.66 |
| 1453248000000 | 210.53 |
| 1453334400000 | 213.12 |
| 1453420800000 | 216.09 |
| 1453680000000 | 211.06 |
| 1453766400000 | 213.04 |
| 1453852800000 | 207.1 |
| 1453939200000 | 206.71 |
| 1454025600000 | 213.65 |
| 1454284800000 | 214.96 |
| 1454371200000 | 208.99 |
| 1454457600000 | 207.12 |
| 1454544000000 | 208.9 |
| 1454630400000 | 206.68 |
| 1454889600000 | 200.3899 |
| 1454976000000 | 198.99 |
| 1455062400000 | 199.45 |
| 1455148800000 | 198.1399 |
| 1455235200000 | 204.03 |
| 1455494400000 | 203.91 |
| 1455580800000 | 215.76 |
| 1455667200000 | 215.14 |
| 1455753600000 | 211.9 |
| 1455840000000 | 210.03 |
| 1456099200000 | 211.97 |
| 1456185600000 | 212.88 |
| 1456272000000 | 213.66 |
| 1456358400000 | 210.57 |
| 1456444800000 | 213.4 |
| 1456704000000 | 215.77 |
| 1456790400000 | 220.58 |
| 1456876800000 | 221.29 |
| 1456963200000 | 224.03 |
| 1457049600000 | 225.76 |
| 1457308800000 | 227.98 |
| 1457395200000 | 224.71 |
| 1457481600000 | 226.05 |
| 1457568000000 | 226.09 |
| 1457654400000 | 228.48 |
| 1457913600000 | 229.87 |
| 1458000000000 | 225.9 |
| 1458086400000 | 227.05 |
| 1458172800000 | 228.46 |
| 1458259200000 | 229.65 |
| 1458518400000 | 229.39 |
| 1458604800000 | 226.3 |
| 1458691200000 | 221.05 |
| 1458777600000 | 220.42 |
| 1459209600000 | 226.56 |
| 1459296000000 | 227.05 |
| 1459382400000 | 226.42 |
| 1459468800000 | 227.95 |
| 1459728000000 | 225.32 |
| 1459814400000 | 223.09 |
| 1459900800000 | 225.3 |
| 1459987200000 | 221.81 |
| 1460073600000 | 219.9 |
| 1460332800000 | 221.16 |
| 1460419200000 | 221.22 |
| 1460505600000 | 223.74 |
| 1460592000000 | 223.31 |
| 1460678400000 | 226.37 |
| 1460937600000 | 230.71 |
| 1461024000000 | 229.62 |
| 1461110400000 | 231.45 |
| 1461196800000 | 229.2 |
| 1461283200000 | 226.7 |
| 1461542400000 | 227.71 |
| 1461628800000 | 228.84 |
| 1461715200000 | 230.97 |
| 1461801600000 | 231.99 |
| 1461888000000 | 234.78 |
| 1462147200000 | 236.26 |
| 1462233600000 | 236.39 |
| 1462320000000 | 237.12 |
| 1462406400000 | 237.08 |
| 1462492800000 | 237.31 |
| 1462752000000 | 236.68 |
| 1462838400000 | 237.7 |
| 1462924800000 | 232.74 |
| 1463011200000 | 231.68 |
| 1463097600000 | 230.22 |
| 1463356800000 | 232.13 |
| 1463443200000 | 232.66 |
| 1463529600000 | 234.32 |
| 1463616000000 | 235.75 |
| 1463702400000 | 238.13 |
| 1463961600000 | 237.7 |
| 1464048000000 | 243.45 |
| 1464134400000 | 241.67 |
| 1464220800000 | 241.72 |
| 1464307200000 | 244.34 |
| 1464566400000 | 246.19 |
| 1464652800000 | 243.46 |
| 1464739200000 | 241.71 |
| 1464825600000 | 243.35 |
| 1464912000000 | 240.05 |
| 1465171200000 | 238.87 |
| 1465257600000 | 242.81 |
| 1465344000000 | 239.52 |
| 1465430400000 | 240.08 |
| 1465516800000 | 238.17 |
| 1465776000000 | 237.32 |
| 1465862400000 | 239.03 |
| 1465948800000 | 240.68 |
| 1466035200000 | 239.32 |
| 1466121600000 | 240.77 |
| 1466380800000 | 242.5 |
| 1466467200000 | 240.29 |
| 1466553600000 | 238.21 |
| 1466640000000 | 240.81 |
| 1466726400000 | 234.89 |
| 1466985600000 | 227.79 |
| 1467072000000 | 229.2 |
| 1467158400000 | 233.34 |
| 1467244800000 | 236.46 |
| 1467331200000 | 235.97 |
| 1467590400000 | 237.6 |
| 1467676800000 | 235.96 |
| 1467763200000 | 236.28 |
| 1467849600000 | 235.31 |
| 1467936000000 | 236.98 |
| 1468195200000 | 239.1 |
| 1468281600000 | 238.99 |
| 1468368000000 | 240.36 |
| 1468454400000 | 240.73 |
| 1468540800000 | 240.12 |
| 1468800000000 | 245.45 |
| 1468886400000 | 246.15 |
| 1468972800000 | 249.1 |
| 1469059200000 | 252.82 |
| 1469145600000 | 255.84 |
| 1469404800000 | 255.29 |
| 1469491200000 | 252.41 |
| 1469577600000 | 249.96 |
| 1469664000000 | 252.75 |
| 1469750400000 | 249.68 |
| 1470009600000 | 249.56 |
| 1470096000000 | 249.14 |
| 1470182400000 | 248.84 |
| 1470268800000 | 253.09 |
| 1470355200000 | 257.46 |
| 1470614400000 | 257.93 |
| 1470700800000 | 259.47 |
| 1470787200000 | 258.85 |
| 1470873600000 | 258.99 |
| 1470960000000 | 258.57 |
| 1471219200000 | 257.32 |
| 1471305600000 | 255.72 |
| 1471392000000 | 256.97 |
| 1471478400000 | 256.08 |
| 1471564800000 | 257.9 |
| 1471824000000 | 258.74 |
| 1471910400000 | 257.24 |
| 1471996800000 | 257.4 |
| 1472083200000 | 256.21 |
| 1472169600000 | 255.53 |
| 1472428800000 | 255.99 |
| 1472515200000 | 256.72 |
| 1472601600000 | 258.99 |
| 1472688000000 | 262.58 |
| 1472774400000 | 262.11 |
| 1473033600000 | 261.94 |
| 1473120000000 | 260.3399 |
| 1473206400000 | 261.61 |
| 1473292800000 | 257.05 |
| 1473379200000 | 250.67 |
| 1473638400000 | 250.25 |
| 1473724800000 | 249.85 |
| 1473811200000 | 250.76 |
| 1473897600000 | 252.27 |
| 1473984000000 | 252.96 |
| 1474243200000 | 254.39 |
| 1474329600000 | 256.12 |
| 1474416000000 | 256.04 |
| 1474502400000 | 257.38 |
| 1474588800000 | 258.8399 |
| 1474848000000 | 253.86 |
| 1474934400000 | 255.69 |
| 1475020800000 | 256.3399 |
| 1475107200000 | 253.52 |
| 1475193600000 | 256.3399 |
| 1475452800000 | 256.08 |
| 1475539200000 | 257.5 |
| 1475625600000 | 258.51 |
| 1475712000000 | 261.89 |
| 1475798400000 | 265.5299 |
| 1476057600000 | 265.4 |
| 1476144000000 | 261.15 |
| 1476230400000 | 263.3 |
| 1476316800000 | 260.3399 |
| 1476403200000 | 262.26 |
| 1476662400000 | 260.93 |
| 1476748800000 | 262.56 |
| 1476835200000 | 264.8 |
| 1476921600000 | 266.5 |
| 1477008000000 | 271.97 |
| 1477267200000 | 265.41 |
| 1477353600000 | 263.2 |
| 1477440000000 | 258.49 |
| 1477526400000 | 258.39 |
| 1477612800000 | 259.5 |
| 1477872000000 | 262.21 |
| 1477958400000 | 260.5299 |
| 1478044800000 | 259.97 |
| 1478131200000 | 259.47 |
| 1478217600000 | 259.73 |
| 1478476800000 | 266.83 |
| 1478563200000 | 265.94 |
| 1478649600000 | 270.0299 |
| 1478736000000 | 267.7 |
| 1478822400000 | 264.72 |
| 1479081600000 | 266.46 |
| 1479168000000 | 269.04 |
| 1479254400000 | 271.83 |
| 1479340800000 | 278.06 |
| 1479427200000 | 279.23 |
| 1479686400000 | 279.27 |
| 1479772800000 | 282.17 |
| 1479859200000 | 282.75 |
| 1479945600000 | 281.54 |
| 1480032000000 | 285.9 |
| 1480291200000 | 280.7 |
| 1480377600000 | 282.31 |
| 1480464000000 | 278.48 |
| 1480550400000 | 275.24 |
| 1480636800000 | 276.49 |
| 1480896000000 | 278.75 |
| 1480982400000 | 279.95 |
| 1481068800000 | 283 |
| 1481155200000 | 284.73 |
| 1481241600000 | 285.17 |
| 1481500800000 | 282.16 |
| 1481587200000 | 281.8 |
| 1481673600000 | 279.04 |
| 1481760000000 | 281.3399 |
| 1481846400000 | 281.94 |
| 1482105600000 | 281.25 |
| 1482192000000 | 280.96 |
| 1482278400000 | 281.71 |
| 1482364800000 | 281.46 |
| 1482451200000 | 280.93 |
| 1482796800000 | 281.54 |
| 1482883200000 | 281.04 |
| 1482969600000 | 281.66 |
| 1483056000000 | 279.44 |
| 1483315200000 | 279.44 |
| 1483401600000 | 278.67 |
| 1483488000000 | 280.29 |
| 1483574400000 | 280.01 |
| 1483660800000 | 282.8 |
| 1483920000000 | 282.74 |
| 1484006400000 | 283.38 |
| 1484092800000 | 286.7799 |
| 1484179200000 | 282.4 |
| 1484265600000 | 283.74 |
| 1484524800000 | 284.36 |
| 1484611200000 | 279.05 |
| 1484697600000 | 279.9 |
| 1484784000000 | 280.0899 |
| 1484870400000 | 281.25 |
| 1485129600000 | 279.35 |
| 1485216000000 | 281.65 |
| 1485302400000 | 282.73 |
| 1485388800000 | 282.68 |
| 1485475200000 | 284.89 |
| 1485734400000 | 280.5899 |
| 1485820800000 | 278.21 |
| 1485907200000 | 278.85 |
| 1485993600000 | 279.2799 |
| 1486080000000 | 281.38 |
| 1486339200000 | 279.88 |
| 1486425600000 | 284.54 |
| 1486512000000 | 286.63 |
| 1486598400000 | 287.26 |
| 1486684800000 | 287.56 |
| 1486944000000 | 296.27 |
| 1487030400000 | 298.27 |
| 1487116800000 | 299.97 |
| 1487203200000 | 296.27 |
| 1487289600000 | 293.2 |
| 1487548800000 | 293.17 |
| 1487635200000 | 304.93 |
| 1487721600000 | 300.75 |
| 1487808000000 | 299.3 |
| 1487894400000 | 298.86 |
| 1488153600000 | 297.67 |
| 1488240000000 | 297.89 |
| 1488326400000 | 302.73 |
| 1488412800000 | 301.32 |
| 1488499200000 | 301.73 |
| 1488758400000 | 300.36 |
| 1488844800000 | 300.92 |
| 1488931200000 | 300.97 |
| 1489017600000 | 301.91 |
| 1489104000000 | 303.2 |
| 1489363200000 | 303.93 |
| 1489449600000 | 301.3 |
| 1489536000000 | 302.83 |
| 1489622400000 | 302.01 |
| 1489708800000 | 302.51 |
| 1489968000000 | 303.05 |
| 1490054400000 | 299.65 |
| 1490140800000 | 299.44 |
| 1490227200000 | 303.64 |
| 1490313600000 | 305.95 |
| 1490572800000 | 307.67 |
| 1490659200000 | 309.62 |
| 1490745600000 | 311.07 |
| 1490832000000 | 311.3 |
| 1490918400000 | 309.88 |
| 1491177600000 | 310.43 |
| 1491264000000 | 309.99 |
| 1491350400000 | 309.98 |
| 1491436800000 | 309.21 |
| 1491523200000 | 308.8399 |
| 1491782400000 | 308.82 |
| 1491868800000 | 309.8 |
| 1491955200000 | 308 |
| 1492041600000 | 307.96 |
| 1492473600000 | 313.19 |
| 1492560000000 | 313.42 |
| 1492646400000 | 315.02 |
| 1492732800000 | 315.05 |
| 1492992000000 | 318.21 |
| 1493078400000 | 322.63 |
| 1493164800000 | 316.67 |
| 1493251200000 | 316.7 |
| 1493337600000 | 315.5299 |
| 1493596800000 | 316.16 |
| 1493683200000 | 318.37 |
| 1493769600000 | 317.93 |
| 1493856000000 | 318.5299 |
| 1493942400000 | 327.17 |
| 1494201600000 | 326.64 |
| 1494288000000 | 330.77 |
| 1494374400000 | 333.38 |
| 1494460800000 | 337.05 |
| 1494547200000 | 335.79 |
| 1494806400000 | 334.97 |
| 1494892800000 | 336.33 |
| 1494979200000 | 330.77 |
| 1495065600000 | 332.06 |
| 1495152000000 | 336.26 |
| 1495411200000 | 336.0899 |
| 1495497600000 | 332.82 |
| 1495584000000 | 334.29 |
| 1495670400000 | 336.5 |
| 1495756800000 | 339.38 |
| 1496016000000 | 340.98 |
| 1496102400000 | 340.0899 |
| 1496188800000 | 336.11 |
| 1496275200000 | 337.39 |
| 1496361600000 | 336.47 |
| 1496620800000 | 333.52 |
| 1496707200000 | 331.23 |
| 1496793600000 | 331.16 |
| 1496880000000 | 327.93 |
| 1496966400000 | 323.55 |
| 1497225600000 | 318.87 |
| 1497312000000 | 319.38 |
| 1497398400000 | 323.83 |
| 1497484800000 | 325.97 |
| 1497571200000 | 329.46 |
| 1497830400000 | 332.69 |
| 1497916800000 | 332.0899 |
| 1498003200000 | 332.5 |
| 1498089600000 | 331.65 |
| 1498176000000 | 333.26 |
| 1498435200000 | 334.54 |
| 1498521600000 | 329.64 |
| 1498608000000 | 330.5899 |
| 1498694400000 | 327.91 |
| 1498780800000 | 329.19 |
| 1499040000000 | 329.43 |
| 1499126400000 | 326.66 |
| 1499212800000 | 326.48 |
| 1499299200000 | 328.29 |
| 1499385600000 | 329.08 |
| 1499644800000 | 332.68 |
| 1499731200000 | 334.92 |
| 1499817600000 | 328.1 |
| 1499904000000 | 329.1 |
| 1499990400000 | 325.88 |
| 1500249600000 | 321.35 |
| 1500336000000 | 321.57 |
| 1500422400000 | 322.69 |
| 1500508800000 | 323.08 |
| 1500595200000 | 319.89 |
| 1500854400000 | 316.96 |
| 1500940800000 | 321.13 |
| 1501027200000 | 319.31 |
| 1501113600000 | 319.02 |
| 1501200000000 | 315.38 |
| 1501459200000 | 315.38 |
| 1501545600000 | 322.23 |
| 1501632000000 | 317.58 |
| 1501718400000 | 321.63 |
| 1501804800000 | 327.44 |
| 1502064000000 | 327.48 |
| 1502150400000 | 328.5 |
| 1502236800000 | 329.11 |
| 1502323200000 | 325.52 |
| 1502409600000 | 325.85 |
| 1502668800000 | 330.11 |
| 1502755200000 | 328.82 |
| 1502841600000 | 328.51 |
| 1502928000000 | 326.7 |
| 1503014400000 | 324.33 |
| 1503273600000 | 325.0899 |
| 1503360000000 | 328.21 |
| 1503446400000 | 328.64 |
| 1503532800000 | 325.25 |
| 1503619200000 | 324.69 |
| 1503878400000 | 323.24 |
| 1503964800000 | 322.1 |
| 1504051200000 | 324.26 |
| 1504137600000 | 324.69 |
| 1504224000000 | 323.79 |
| 1504483200000 | 323.82 |
| 1504569600000 | 320.25 |
| 1504656000000 | 316.54 |
| 1504742400000 | 323.04 |
| 1504828800000 | 321.29 |
| 1505088000000 | 327.4 |
| 1505174400000 | 328.24 |
| 1505260800000 | 329.38 |
| 1505347200000 | 330.5299 |
| 1505433600000 | 335.36 |
| 1505692800000 | 340.69 |
| 1505779200000 | 340.7 |
| 1505865600000 | 352.74 |
| 1505952000000 | 352.2799 |
| 1506038400000 | 353.67 |
| 1506297600000 | 345.06 |
| 1506384000000 | 343.85 |
| 1506470400000 | 349.67 |
| 1506556800000 | 349.71 |
| 1506643200000 | 349.66 |
| 1506902400000 | 351.87 |
| 1506988800000 | 351.17 |
| 1507075200000 | 349.31 |
| 1507161600000 | 353.9 |
| 1507248000000 | 356.47 |
| 1507507200000 | 355.92 |
| 1507593600000 | 355.0299 |
| 1507680000000 | 357.64 |
| 1507766400000 | 357.35 |
| 1507852800000 | 359.04 |
| 1508112000000 | 360.24 |
| 1508198400000 | 360.07 |
| 1508284800000 | 358.65 |
| 1508371200000 | 358.87 |
| 1508457600000 | 359.67 |
| 1508716800000 | 358.61 |
| 1508803200000 | 360.41 |
| 1508889600000 | 361.66 |
| 1508976000000 | 362.2799 |
| 1509062400000 | 359.7799 |
| 1509321600000 | 356.31 |
| 1509408000000 | 357.79 |
| 1509494400000 | 353.36 |
| 1509580800000 | 355.92 |
| 1509667200000 | 357.45 |
| 1509926400000 | 355.62 |
| 1510012800000 | 355.4 |
| 1510099200000 | 353.41 |
| 1510185600000 | 349.74 |
| 1510272000000 | 348.21 |
| 1510531200000 | 349.01 |
| 1510617600000 | 350.25 |
| 1510704000000 | 348.02 |
| 1510790400000 | 355.36 |
| 1510876800000 | 356.42 |
| 1511136000000 | 359.82 |
| 1511222400000 | 361.3 |
| 1511308800000 | 359.37 |
| 1511395200000 | 359 |
| 1511481600000 | 359.89 |
| 1511740800000 | 359.32 |
| 1511827200000 | 361.73 |
| 1511913600000 | 356.88 |
| 1512000000000 | 353.89 |
| 1512086400000 | 351.87 |
| 1512345600000 | 348.43 |
| 1512432000000 | 346.62 |
| 1512518400000 | 349.65 |
| 1512604800000 | 349.72 |
| 1512691200000 | 351.48 |
| 1512950400000 | 350.33 |
| 1513036800000 | 352.8 |
| 1513123200000 | 352.22 |
| 1513209600000 | 349.95 |
| 1513296000000 | 352.29 |
| 1513555200000 | 353.13 |
| 1513641600000 | 355.76 |
| 1513728000000 | 354.99 |
| 1513814400000 | 355.24 |
| 1513900800000 | 352.52 |
| 1514332800000 | 350.1 |
| 1514419200000 | 351.37 |
| 1514505600000 | 350.13 |
| 1514851200000 | 352.96 |
| 1514937600000 | 355.13 |
| 1515024000000 | 353.46 |
| 1515110400000 | 349.67 |
| 1515369600000 | 344.88 |
| 1515456000000 | 340.56 |
| 1515542400000 | 337.91 |
| 1515628800000 | 337.83 |
| 1515715200000 | 339.68 |
| 1515974400000 | 337.69 |
| 1516060800000 | 337.83 |
| 1516147200000 | 338.89 |
| 1516233600000 | 337.99 |
| 1516320000000 | 339.48 |
| 1516579200000 | 340.16 |
| 1516665600000 | 340.05 |
| 1516752000000 | 338.39 |
| 1516838400000 | 340.06 |
| 1516924800000 | 337.95 |
| 1517184000000 | 335.2 |
| 1517270400000 | 335.06 |
| 1517356800000 | 335.9 |
| 1517443200000 | 334.93 |
| 1517529600000 | 331.73 |
| 1517788800000 | 324.54 |
| 1517875200000 | 329.8 |
| 1517961600000 | 337.29 |
| 1518048000000 | 327.65 |
| 1518134400000 | 325.45 |
| 1518393600000 | 337.85 |
| 1518480000000 | 330.64 |
| 1518566400000 | 331.68 |
| 1518652800000 | 337.5299 |
| 1518739200000 | 340.94 |
| 1518998400000 | 340.99 |
| 1519084800000 | 345.08 |
| 1519171200000 | 345.15 |
| 1519257600000 | 344.42 |
| 1519344000000 | 348.41 |
| 1519603200000 | 350.2799 |
| 1519689600000 | 350.8399 |
| 1519776000000 | 350.2799 |
| 1519862400000 | 349.3399 |
| 1519948800000 | 348.2799 |
| 1520208000000 | 350.95 |
| 1520294400000 | 349.65 |
| 1520380800000 | 352.74 |
| 1520467200000 | 354.57 |
| 1520553600000 | 355.07 |
| 1520812800000 | 355.73 |
| 1520899200000 | 353.01 |
| 1520985600000 | 356.61 |
| 1521072000000 | 357.19 |
| 1521158400000 | 357.76 |
| 1521417600000 | 352.68 |
| 1521504000000 | 358.96 |
| 1521590400000 | 353.23 |
| 1521676800000 | 344.43 |
| 1521763200000 | 340.31 |
| 1522022400000 | 343.77 |
| 1522108800000 | 339.42 |
| 1522195200000 | 336.92 |
| 1522281600000 | 344.29 |
| 1522713600000 | 343.3399 |
| 1522800000000 | 345.5 |
| 1522886400000 | 340.7 |
| 1522972800000 | 337.71 |
| 1523232000000 | 335.64 |
| 1523318400000 | 334.68 |
| 1523404800000 | 332.82 |
| 1523491200000 | 334.42 |
| 1523577600000 | 331.62 |
| 1523836800000 | 331.5899 |
| 1523923200000 | 332.94 |
| 1524009600000 | 337.0899 |
| 1524096000000 | 336.2 |
| 1524182400000 | 338.5299 |
| 1524441600000 | 344.23 |
| 1524528000000 | 347.26 |
| 1524614400000 | 341.94 |
| 1524700800000 | 340.27 |
| 1524787200000 | 338.39 |
| 1525046400000 | 340.85 |
| 1525132800000 | 339.83 |
| 1525219200000 | 340.51 |
| 1525305600000 | 340.13 |
| 1525392000000 | 341.05 |
| 1525651200000 | 342.22 |
| 1525737600000 | 344.16 |
| 1525824000000 | 340.76 |
| 1525910400000 | 352.39 |
| 1525996800000 | 354.27 |
| 1526256000000 | 361.2 |
| 1526342400000 | 362.47 |
| 1526428800000 | 362.49 |
| 1526515200000 | 360.0299 |
| 1526601600000 | 359.13 |
| 1526860800000 | 359.16 |
| 1526947200000 | 361.38 |
| 1527033600000 | 361.33 |
| 1527120000000 | 365.19 |
| 1527206400000 | 368.37 |
| 1527465600000 | 367.38 |
| 1527552000000 | 362.16 |
| 1527638400000 | 365.76 |
| 1527724800000 | 363.12 |
| 1527811200000 | 367.04 |
| 1528070400000 | 372.29 |
| 1528156800000 | 373.57 |
| 1528243200000 | 377.43 |
| 1528329600000 | 375.02 |
| 1528416000000 | 370.63 |
| 1528675200000 | 370.99 |
| 1528761600000 | 379.57 |
| 1528848000000 | 374.31 |
| 1528934400000 | 378.46 |
| 1529020800000 | 378.39 |
| 1529280000000 | 381.42 |
| 1529366400000 | 381.7 |
| 1529452800000 | 382.2799 |
| 1529539200000 | 382.06 |
| 1529625600000 | 381.04 |
| 1529884800000 | 372.5299 |
| 1529971200000 | 369.94 |
| 1530057600000 | 362.04 |
| 1530144000000 | 364.58 |
| 1530230400000 | 367.42 |
| 1530489600000 | 366.99 |
| 1530576000000 | 369.93 |
| 1530662400000 | 369.69 |
| 1530748800000 | 367.97 |
| 1530835200000 | 368.0299 |
| 1531094400000 | 372.39 |
| 1531180800000 | 373.49 |
| 1531267200000 | 376.3399 |
| 1531353600000 | 380.9 |
| 1531440000000 | 379.33 |
| 1531699200000 | 378.95 |
| 1531785600000 | 386.29 |
| 1531872000000 | 387.27 |
| 1531958400000 | 388.94 |
| 1532044800000 | 386.23 |
| 1532304000000 | 386.48 |
| 1532390400000 | 384.48 |
| 1532476800000 | 384.08 |
| 1532563200000 | 384.1 |
| 1532649600000 | 380.27 |
| 1532908800000 | 376.66 |
| 1532995200000 | 377.65 |
| 1533081600000 | 375.37 |
| 1533168000000 | 373.52 |
| 1533254400000 | 374.5899 |
| 1533513600000 | 374.71 |
| 1533600000000 | 371.5299 |
| 1533686400000 | 372.47 |
| 1533772800000 | 372.33 |
| 1533859200000 | 369.68 |
| 1534118400000 | 362.8 |
| 1534204800000 | 362.75 |
| 1534291200000 | 362.15 |
| 1534377600000 | 366.55 |
| 1534464000000 | 360.79 |
| 1534723200000 | 361.67 |
| 1534809600000 | 365.18 |
| 1534896000000 | 362.49 |
| 1534982400000 | 360.39 |
| 1535068800000 | 362.66 |
| 1535328000000 | 363.5899 |
| 1535414400000 | 363.2799 |
| 1535500800000 | 361.85 |
| 1535587200000 | 358.75 |
| 1535673600000 | 359.58 |
| 1535932800000 | 359.62 |
| 1536019200000 | 353.92 |
| 1536105600000 | 349.18 |
| 1536192000000 | 351.93 |
| 1536278400000 | 351.9 |
| 1536537600000 | 352.77 |
| 1536624000000 | 357.26 |
| 1536710400000 | 356.7799 |
| 1536796800000 | 353.8 |
| 1536883200000 | 358.11 |
| 1537142400000 | 355.88 |
| 1537228800000 | 359.02 |
| 1537315200000 | 358.9 |
| 1537401600000 | 365.06 |
| 1537488000000 | 361.46 |
| 1537747200000 | 361.43 |
| 1537833600000 | 361.43 |
| 1537920000000 | 363.48 |
| 1538006400000 | 365.47 |
| 1538092800000 | 361.83 |
| 1538352000000 | 354.57 |
| 1538438400000 | 352.13 |
| 1538524800000 | 349.72 |
| 1538611200000 | 345.26 |
| 1538697600000 | 348.6 |
| 1538956800000 | 348.88 |
| 1539043200000 | 347.71 |
| 1539129600000 | 338.61 |
| 1539216000000 | 339.29 |
| 1539302400000 | 345.52 |
| 1539561600000 | 345.2799 |
| 1539648000000 | 350.46 |
| 1539734400000 | 349.16 |
| 1539820800000 | 346.19 |
| 1539907200000 | 346.18 |
| 1540166400000 | 341.18 |
| 1540252800000 | 339.99 |
| 1540339200000 | 329.94 |
| 1540425600000 | 333.07 |
| 1540512000000 | 329.96 |
| 1540771200000 | 321.85 |
| 1540857600000 | 321.24 |
| 1540944000000 | 332.79 |
| 1541030400000 | 339.21 |
| 1541116800000 | 336.82 |
| 1541376000000 | 336.87 |
| 1541462400000 | 342.3 |
| 1541548800000 | 341.7799 |
| 1541635200000 | 340.64 |
| 1541721600000 | 338.83 |
| 1541980800000 | 335.86 |
| 1542067200000 | 335.76 |
| 1542153600000 | 330.3 |
| 1542240000000 | 326 |
| 1542326400000 | 328.42 |
| 1542585600000 | 319.87 |
| 1542672000000 | 315.22 |
| 1542758400000 | 326.76 |
| 1542844800000 | 327.47 |
| 1542931200000 | 332.83 |
| 1543190400000 | 338.36 |
| 1543276800000 | 338.9 |
| 1543363200000 | 346.57 |
| 1543449600000 | 349.12 |
| 1543536000000 | 349.05 |
| 1543795200000 | 344.97 |
| 1543881600000 | 337.1 |
| 1543968000000 | 343.51 |
| 1544054400000 | 340.26 |
| 1544140800000 | 327.8399 |
| 1544400000000 | 324.79 |
| 1544486400000 | 322.07 |
| 1544572800000 | 322.68 |
| 1544659200000 | 320.77 |
| 1544745600000 | 316.74 |
| 1545004800000 | 313.57 |
| 1545091200000 | 317.36 |
| 1545177600000 | 316.88 |
| 1545264000000 | 312.42 |
| 1545350400000 | 311.69 |
| 1545609600000 | 305.3399 |
| 1545868800000 | 317.91 |
| 1545955200000 | 317.57 |
| 1546214400000 | 320.68 |
| 1546387200000 | 318.39 |
| 1546473600000 | 316.48 |
| 1546560000000 | 326.85 |
| 1546819200000 | 333.7799 |
| 1546905600000 | 330.68 |
| 1546992000000 | 333.27 |
| 1547078400000 | 334.82 |
| 1547164800000 | 340.77 |
| 1547424000000 | 338.32 |
| 1547510400000 | 337.86 |
| 1547596800000 | 341.46 |
| 1547683200000 | 345.18 |
| 1547769600000 | 346.3 |
| 1548028800000 | 348.29 |
| 1548115200000 | 345.7 |
| 1548201600000 | 360.47 |
| 1548288000000 | 366.24 |
| 1548374400000 | 363.29 |
| 1548633600000 | 363.15 |
| 1548720000000 | 362.4 |
| 1548806400000 | 360.49 |
| 1548892800000 | 363.61 |
| 1548979200000 | 361.77 |
| 1549238400000 | 362.13 |
| 1549324800000 | 362.55 |
| 1549411200000 | 365.18 |
| 1549497600000 | 363.01 |
| 1549584000000 | 363.89 |
| 1549843200000 | 367.37 |
| 1549929600000 | 368.83 |
| 1550016000000 | 370.72 |
| 1550102400000 | 370.04 |
| 1550188800000 | 372 |
| 1550448000000 | 371.96 |
| 1550534400000 | 373.43 |
| 1550620800000 | 372.5899 |
| 1550707200000 | 374.42 |
| 1550793600000 | 369.89 |
| 1551052800000 | 367.8399 |
| 1551139200000 | 371.21 |
| 1551225600000 | 371.15 |
| 1551312000000 | 370.55 |
| 1551398400000 | 374.96 |
| 1551657600000 | 369.38 |
| 1551744000000 | 369.05 |
| 1551830400000 | 370.33 |
| 1551916800000 | 368.58 |
| 1552003200000 | 370.86 |
| 1552262400000 | 369.9 |
| 1552348800000 | 365.56 |
| 1552435200000 | 364.92 |
| 1552521600000 | 366.38 |
| 1552608000000 | 368.06 |
| 1552867200000 | 368.6 |
| 1552953600000 | 369.63 |
| 1553040000000 | 366.3399 |
| 1553126400000 | 371.04 |
| 1553212800000 | 370.35 |
| 1553472000000 | 371.22 |
| 1553558400000 | 375.51 |
| 1553644800000 | 376.43 |
| 1553731200000 | 379.31 |
| 1553817600000 | 376.67 |
| 1554076800000 | 382.27 |
| 1554163200000 | 382.08 |
| 1554249600000 | 383.2 |
| 1554336000000 | 383.88 |
| 1554422400000 | 384.91 |
| 1554681600000 | 382.6 |
| 1554768000000 | 379.42 |
| 1554854400000 | 381.07 |
| 1554940800000 | 383.69 |
| 1555027200000 | 385.2799 |
| 1555286400000 | 384.35 |
| 1555372800000 | 385.13 |
| 1555459200000 | 386.37 |
| 1555545600000 | 392.93 |
| 1555977600000 | 384.5299 |
| 1556064000000 | 384.8399 |
| 1556150400000 | 385.96 |
| 1556236800000 | 387.62 |
| 1556496000000 | 384.52 |
| 1556582400000 | 383.82 |
| 1556668800000 | 383.5899 |
| 1556755200000 | 384.41 |
| 1556841600000 | 389.2 |
| 1557100800000 | 392.18 |
| 1557187200000 | 392.0899 |
| 1557273600000 | 390.5 |
| 1557360000000 | 396.13 |
| 1557446400000 | 396.3399 |
| 1557705600000 | 394.71 |
| 1557792000000 | 397.66 |
| 1557878400000 | 397.57 |
| 1557964800000 | 405.96 |
| 1558051200000 | 404.46 |
| 1558310400000 | 404.36 |
| 1558396800000 | 405.82 |
| 1558483200000 | 403.55 |
| 1558569600000 | 401.76 |
| 1558656000000 | 403.65 |
| 1558915200000 | 406.39 |
| 1559001600000 | 404.75 |
| 1559088000000 | 396.16 |
| 1559174400000 | 393.35 |
| 1559260800000 | 394.19 |
| 1559520000000 | 389.51 |
| 1559606400000 | 389.37 |
| 1559692800000 | 392.4 |
| 1559779200000 | 388.41 |
| 1559865600000 | 391.36 |
| 1560124800000 | 389.96 |
| 1560211200000 | 393.44 |
| 1560297600000 | 397.02 |
| 1560384000000 | 398.51 |
| 1560470400000 | 400.5 |
| 1560729600000 | 399.92 |
| 1560816000000 | 401.74 |
| 1560902400000 | 406.4 |
| 1560988800000 | 401.5 |
| 1561075200000 | 403.88 |
| 1561334400000 | 403.45 |
| 1561420800000 | 398.52 |
| 1561507200000 | 393.0299 |
| 1561593600000 | 400.0899 |
| 1561680000000 | 400.87 |
| 1561939200000 | 400.95 |
| 1562025600000 | 402.73 |
| 1562112000000 | 406.49 |
| 1562198400000 | 410.05 |
| 1562284800000 | 407.88 |
| 1562544000000 | 404.68 |
| 1562630400000 | 404.38 |
| 1562716800000 | 407.82 |
| 1562803200000 | 407.91 |
| 1562889600000 | 413.4 |
| 1563148800000 | 414.5899 |
| 1563235200000 | 416.7 |
| 1563321600000 | 417.31 |
| 1563408000000 | 418.55 |
| 1563494400000 | 418.79 |
| 1563753600000 | 418.79 |
| 1563840000000 | 423.44 |
| 1563926400000 | 426.92 |
| 1564012800000 | 425 |
| 1564099200000 | 433.41 |
| 1564358400000 | 430.47 |
| 1564444800000 | 428.39 |
| 1564531200000 | 425.22 |
| 1564617600000 | 421.68 |
| 1564704000000 | 432.58 |
| 1564963200000 | 432.15 |
| 1565049600000 | 426.03 |
| 1565136000000 | 432.01 |
| 1565222400000 | 431.97 |
| 1565308800000 | 426.8 |
| 1565568000000 | 418.56 |
| 1565654400000 | 420.28 |
| 1565740800000 | 413.85 |
| 1565827200000 | 411.41 |
| 1565913600000 | 419.76 |
| 1566172800000 | 422.33 |
| 1566259200000 | 421.74 |
| 1566345600000 | 423.23 |
| 1566432000000 | 423.71 |
| 1566518400000 | 419.97 |
| 1566777600000 | 422.42 |
| 1566864000000 | 425.26 |
| 1566950400000 | 427.77 |
| 1567036800000 | 433.55 |
| 1567123200000 | 436.47 |
| 1567382400000 | 436.5 |
| 1567468800000 | 429.47 |
| 1567555200000 | 423.88 |
| 1567641600000 | 427.3 |
| 1567728000000 | 429.32 |
| 1567987200000 | 426.62 |
| 1568073600000 | 413.74 |
| 1568160000000 | 416.95 |
| 1568246400000 | 420.65 |
| 1568332800000 | 420.7 |
| 1568592000000 | 416.02 |
| 1568678400000 | 427.54 |
| 1568764800000 | 423.46 |
| 1568851200000 | 423.47 |
| 1568937600000 | 420.42 |
| 1569196800000 | 419.16 |
| 1569283200000 | 417.68 |
| 1569369600000 | 417.07 |
| 1569456000000 | 415.69 |
| 1569542400000 | 409.89 |
| 1569801600000 | 413.95 |
| 1569888000000 | 412.63 |
| 1569974400000 | 422.94 |
| 1570060800000 | 427.63 |
| 1570147200000 | 429.81 |
| 1570406400000 | 426.83 |
| 1570492800000 | 421.37 |
| 1570579200000 | 427.15 |
| 1570665600000 | 429.04 |
| 1570752000000 | 428.21 |
| 1571011200000 | 428.12 |
| 1571097600000 | 422.95 |
| 1571184000000 | 422.77 |
| 1571270400000 | 420.99 |
| 1571356800000 | 418.33 |
| 1571616000000 | 420.38 |
| 1571702400000 | 413.64 |
| 1571788800000 | 415.13 |
| 1571875200000 | 419.24 |
| 1571961600000 | 417.7799 |
| 1572220800000 | 410.72 |
| 1572307200000 | 412.39 |
| 1572393600000 | 414.45 |
| 1572480000000 | 418.04 |
| 1572566400000 | 418.42 |
| 1572825600000 | 416.8399 |
| 1572912000000 | 417.45 |
| 1572998400000 | 422.54 |
| 1573084800000 | 421.73 |
| 1573171200000 | 426.32 |
| 1573430400000 | 428.19 |
| 1573516800000 | 428.76 |
| 1573603200000 | 431.78 |
| 1573689600000 | 432.63 |
| 1573776000000 | 431.53 |
| 1574035200000 | 431.83 |
| 1574121600000 | 433.45 |
| 1574208000000 | 434.99 |
| 1574294400000 | 433.29 |
| 1574380800000 | 432.7 |
| 1574640000000 | 435.87 |
| 1574726400000 | 436.63 |
| 1574812800000 | 441.2 |
| 1574899200000 | 440.66 |
| 1574985600000 | 438.1 |
| 1575244800000 | 437.01 |
| 1575331200000 | 435.53 |
| 1575417600000 | 434.32 |
| 1575504000000 | 436.78 |
| 1575590400000 | 436.84 |
| 1575849600000 | 435.37 |
| 1575936000000 | 437.76 |
| 1576022400000 | 435.87 |
| 1576108800000 | 435.12 |
| 1576195200000 | 439.62 |
| 1576454400000 | 443.94 |
| 1576540800000 | 442.59 |
| 1576627200000 | 441.1 |
| 1576713600000 | 440.89 |
| 1576800000000 | 442.75 |
| 1577059200000 | 440.21 |
| 1577145600000 | 440.49 |
| 1577404800000 | 440.34 |
| 1577664000000 | 436.87 |
| 1577750400000 | 433.83 |
| 1577923200000 | 440.95 |
| 1578009600000 | 435.67 |
| 1578268800000 | 428.21 |
| 1578355200000 | 431.93 |
| 1578441600000 | 430.15 |
| 1578528000000 | 433.6 |
| 1578614400000 | 434.77 |
| 1578873600000 | 437.27 |
| 1578960000000 | 437.77 |
| 1579046400000 | 437.08 |
| 1579132800000 | 439.6 |
| 1579219200000 | 440.72 |
| 1579478400000 | 441.86 |
| 1579564800000 | 438.63 |
| 1579651200000 | 438.96 |
| 1579737600000 | 437.76 |
| 1579824000000 | 430.79 |
| 1580083200000 | 422.91 |
| 1580169600000 | 421.04 |
| 1580256000000 | 423.11 |
| 1580342400000 | 418.5299 |
| 1580428800000 | 412.5 |
| 1580688000000 | 414.24 |
| 1580774400000 | 421.32 |
| 1580860800000 | 427.44 |
| 1580947200000 | 425.69 |
| 1581033600000 | 424.36 |
| 1581292800000 | 431.93 |
| 1581379200000 | 438.74 |
| 1581465600000 | 439.28 |
| 1581552000000 | 439.07 |
| 1581638400000 | 438.09 |
| 1581897600000 | 438.08 |
| 1581984000000 | 433.1 |
| 1582070400000 | 435.59 |
| 1582156800000 | 435.33 |
| 1582243200000 | 428.03 |
| 1582502400000 | 417.98 |
| 1582588800000 | 404.24 |
| 1582675200000 | 394.37 |
| 1582761600000 | 389.97 |
| 1582848000000 | 381.91 |
| 1583107200000 | 384.96 |
| 1583193600000 | 378.2 |
| 1583280000000 | 380.17 |
| 1583366400000 | 358.54 |
| 1583452800000 | 364.21 |
| 1583712000000 | 346.1 |
| 1583798400000 | 353.2 |
| 1583884800000 | 323.79 |
| 1583971200000 | 284.61 |
| 1584057600000 | 293.73 |
| 1584316800000 | 225.47 |
| 1584403200000 | 208.12 |
| 1584489600000 | 182.3 |
| 1584576000000 | 195.6699 |
| 1584662400000 | 208.36 |
| 1584921600000 | 208.27 |
| 1585008000000 | 242.15 |
| 1585094400000 | 269.25 |
| 1585180800000 | 268.86 |
| 1585267200000 | 249.31 |
| 1585526400000 | 248.64 |
| 1585612800000 | 252.94 |
| 1585699200000 | 235.41 |
| 1585785600000 | 228.02 |
| 1585872000000 | 219.89 |
| 1586131200000 | 240.7 |
| 1586217600000 | 248.06 |
| 1586304000000 | 266.16 |
| 1586390400000 | 280.76 |
| 1586822400000 | 270.39 |
| 1586908800000 | 267.94 |
| 1586995200000 | 270.04 |
| 1587081600000 | 292.67 |
| 1587340800000 | 288.4 |
| 1587427200000 | 280.68 |
| 1587513600000 | 290.41 |
| 1587600000000 | 292.26 |
| 1587686400000 | 298 |
| 1587945600000 | 302.48 |
| 1588032000000 | 314.92 |
| 1588118400000 | 323.87 |
| 1588204800000 | 316.22 |
| 1588291200000 | 318.0299 |
| 1588550400000 | 308.93 |
| 1588636800000 | 306.32 |
| 1588723200000 | 305.6 |
| 1588809600000 | 309.81 |
| 1588896000000 | 316 |
| 1589155200000 | 318.7799 |
| 1589241600000 | 313.38 |
| 1589328000000 | 298.64 |
| 1589414400000 | 305.19 |
| 1589500800000 | 306.5299 |
| 1589760000000 | 306.97 |
| 1589846400000 | 316.57 |
| 1589932800000 | 318.27 |
| 1590019200000 | 322.04 |
| 1590105600000 | 320.62 |
| 1590364800000 | 324.32 |
| 1590451200000 | 326.2 |
| 1590537600000 | 328.62 |
| 1590624000000 | 323.11 |
| 1590710400000 | 324.56 |
| 1590969600000 | 328.06 |
| 1591056000000 | 334.93 |
| 1591142400000 | 347.23 |
| 1591228800000 | 348.24 |
| 1591315200000 | 359.0899 |
| 1591574400000 | 369.65 |
| 1591660800000 | 360.57 |
| 1591747200000 | 346.39 |
| 1591833600000 | 331.46 |
| 1591920000000 | 338.62 |
| 1592179200000 | 337.4 |
| 1592265600000 | 338.44 |
| 1592352000000 | 337.65 |
| 1592438400000 | 336.98 |
| 1592524800000 | 326.55 |
| 1592784000000 | 330.8 |
| 1592870400000 | 329.71 |
| 1592956800000 | 324.02 |
| 1593043200000 | 321.18 |
| 1593129600000 | 313.67 |
| 1593388800000 | 328.26 |
| 1593475200000 | 320.31 |
| 1593561600000 | 320.27 |
| 1593648000000 | 318.95 |
| 1593734400000 | 323.04 |
| 1593993600000 | 328.21 |
| 1594080000000 | 318.76 |
| 1594166400000 | 321.3 |
| 1594252800000 | 318.48 |
| 1594339200000 | 321.15 |
| 1594598400000 | 318.88 |
| 1594684800000 | 322.93 |
| 1594771200000 | 341.01 |
| 1594857600000 | 339.06 |
| 1594944000000 | 336 |
| 1595203200000 | 332.15 |
| 1595289600000 | 330.88 |
| 1595376000000 | 332.15 |
| 1595462400000 | 329.39 |
| 1595548800000 | 327.67 |
| 1595808000000 | 324.62 |
| 1595894400000 | 322.48 |
| 1595980800000 | 325.1 |
| 1596067200000 | 329.14 |
| 1596153600000 | 320.47 |
| 1596412800000 | 320.52 |
| 1596499200000 | 325.27 |
| 1596585600000 | 326.2799 |
| 1596672000000 | 317.06 |
| 1596758400000 | 312.2799 |
| 1597017600000 | 318.37 |
| 1597104000000 | 323.25 |
| 1597190400000 | 318.26 |
| 1597276800000 | 318.67 |
| 1597363200000 | 319.69 |
| 1597622400000 | 315.86 |
| 1597708800000 | 316.12 |
| 1597795200000 | 316.54 |
| 1597881600000 | 316.29 |
| 1597968000000 | 312.15 |
| 1598227200000 | 319.8 |
| 1598313600000 | 317.22 |
| 1598400000000 | 317.44 |
| 1598486400000 | 321.8 |
| 1598572800000 | 327.45 |
| 1598832000000 | 319.24 |
| 1598918400000 | 322.52 |
| 1599004800000 | 333.99 |
| 1599091200000 | 331.52 |
| 1599177600000 | 330.3399 |
| 1599436800000 | 330.31 |
| 1599523200000 | 330.3399 |
| 1599609600000 | 327.55 |
| 1599696000000 | 324.82 |
| 1599782400000 | 321.25 |
| 1600041600000 | 330.04 |
| 1600128000000 | 336.9 |
| 1600214400000 | 332.25 |
| 1600300800000 | 331.82 |
| 1600387200000 | 330.16 |
| 1600646400000 | 318.96 |
| 1600732800000 | 322.0299 |
| 1600819200000 | 320.49 |
| 1600905600000 | 323.49 |
| 1600992000000 | 326.29 |
| 1601251200000 | 332.83 |
| 1601337600000 | 328.08 |
| 1601424000000 | 328.24 |
| 1601510400000 | 330.02 |
| 1601596800000 | 328.17 |
| 1601856000000 | 328.95 |
| 1601942400000 | 328.12 |
| 1602028800000 | 332.97 |
| 1602115200000 | 342.19 |
| 1602201600000 | 337.8399 |
| 1602460800000 | 337.8399 |
| 1602547200000 | 334.8 |
| 1602633600000 | 337.35 |
| 1602720000000 | 333.69 |
| 1602806400000 | 327.94 |
| 1603065600000 | 322.87 |
| 1603152000000 | 324.88 |
| 1603238400000 | 323.45 |
| 1603324800000 | 330.5299 |
| 1603411200000 | 330.26 |
| 1603670400000 | 320.39 |
| 1603756800000 | 310.58 |
| 1603843200000 | 306.17 |
| 1603929600000 | 309.26 |
| 1604016000000 | 302.6 |
| 1604275200000 | 301.77 |
| 1604361600000 | 311.14 |
| 1604448000000 | 311.54 |
| 1604534400000 | 314.71 |
| 1604620800000 | 311.22 |
| 1604880000000 | 347.19 |
| 1604966400000 | 348.79 |
| 1605052800000 | 348.19 |
| 1605139200000 | 343.17 |
| 1605225600000 | 352.25 |
| 1605484800000 | 363.36 |
| 1605571200000 | 363.15 |
| 1605657600000 | 364.14 |
| 1605744000000 | 366.2799 |
| 1605830400000 | 361.76 |
| 1606089600000 | 364.55 |
| 1606176000000 | 373.73 |
| 1606262400000 | 370.89 |
| 1606348800000 | 371.85 |
| 1606435200000 | 371.36 |
| 1606694400000 | 364.61 |
| 1606780800000 | 366.45 |
| 1606867200000 | 371.75 |
| 1606953600000 | 377.79 |
| 1607040000000 | 384.7 |
| 1607299200000 | 380.82 |
| 1607385600000 | 382.2 |
| 1607472000000 | 383.06 |
| 1607558400000 | 383.4 |
| 1607644800000 | 378.62 |
| 1607904000000 | 381.2799 |
| 1607990400000 | 387.02 |
| 1608076800000 | 376.89 |
| 1608163200000 | 377.18 |
| 1608249600000 | 377.63 |
| 1608508800000 | 378.74 |
| 1608595200000 | 374.2799 |
| 1608681600000 | 377.63 |
| 1608768000000 | 375.9 |
| 1609113600000 | 375.9 |
| 1609200000000 | 376.52 |
| 1609286400000 | 380.7799 |
| 1609372800000 | 376.43 |
| 1609718400000 | 366.66 |
| 1609804800000 | 366.18 |
| 1609891200000 | 370.49 |
| 1609977600000 | 385.75 |
| 1610064000000 | 387.89 |
| 1610323200000 | 384.04 |
| 1610409600000 | 382.8399 |
| 1610496000000 | 383.87 |
| 1610582400000 | 389.68 |
| 1610668800000 | 382.8399 |
| 1610928000000 | 383.15 |
| 1611014400000 | 379.08 |
| 1611100800000 | 374.55 |
| 1611187200000 | 368.51 |
| 1611273600000 | 368.41 |
| 1611532800000 | 360.82 |
| 1611619200000 | 360.79 |
| 1611705600000 | 350.19 |
| 1611792000000 | 360.42 |
| 1611878400000 | 352.49 |
| 1612137600000 | 361.13 |
| 1612224000000 | 369.3 |
| 1612310400000 | 368.91 |
| 1612396800000 | 367.63 |
| 1612483200000 | 366.95 |
| 1612742400000 | 366.87 |
| 1612828800000 | 366.55 |
| 1612915200000 | 365.2 |
| 1613001600000 | 361.38 |
| 1613088000000 | 364.67 |
| 1613347200000 | 364.67 |
| 1613433600000 | 369.21 |
| 1613520000000 | 369.57 |
| 1613606400000 | 372.55 |
| 1613692800000 | 375.88 |
| 1613952000000 | 378.91 |
| 1614038400000 | 375.89 |
| 1614124800000 | 387.16 |
| 1614211200000 | 382.52 |
| 1614297600000 | 378.22 |
| 1614556800000 | 387.58 |
| 1614643200000 | 391.71 |
| 1614729600000 | 400.72 |
| 1614816000000 | 393.85 |
| 1614902400000 | 393.13 |
| 1615161600000 | 407.67 |
| 1615248000000 | 402.0899 |
| 1615334400000 | 405.42 |
| 1615420800000 | 405.36 |
| 1615507200000 | 403.73 |
| 1615766400000 | 406.66 |
| 1615852800000 | 402.06 |
| 1615939200000 | 404.31 |
| 1616025600000 | 398.49 |
| 1616112000000 | 402.73 |
| 1616371200000 | 398.64 |
| 1616457600000 | 399.8399 |
| 1616544000000 | 404.38 |
| 1616630400000 | 411.19 |
| 1616716800000 | 414.97 |
| 1616976000000 | 408 |
| 1617062400000 | 408.32 |
| 1617148800000 | 402.68 |
| 1617235200000 | 405.75 |
| 1617667200000 | 411.62 |
| 1617753600000 | 414.6 |
| 1617840000000 | 410.72 |
| 1617926400000 | 410.91 |
| 1618185600000 | 412.44 |
| 1618272000000 | 409.21 |
| 1618358400000 | 403.56 |
| 1618444800000 | 400.73 |
| 1618531200000 | 400.42 |
| 1618790400000 | 398.24 |
| 1618876800000 | 395.89 |
| 1618963200000 | 394.71 |
| 1619049600000 | 401.43 |
| 1619136000000 | 400.96 |
| 1619395200000 | 402.05 |
| 1619481600000 | 404.13 |
| 1619568000000 | 402.32 |
| 1619654400000 | 401.72 |
| 1619740800000 | 405.22 |
| 1620000000000 | 414.39 |
| 1620086400000 | 411.05 |
| 1620172800000 | 404.86 |
| 1620259200000 | 400.62 |
| 1620345600000 | 406.25 |
| 1620604800000 | 403.9 |
| 1620691200000 | 399.69 |
| 1620777600000 | 394.15 |
| 1620864000000 | 395.0299 |
| 1620950400000 | 402.6 |
| 1621209600000 | 400.2799 |
| 1621296000000 | 401.73 |
| 1621382400000 | 403.74 |
| 1621468800000 | 405.31 |
| 1621555200000 | 403.18 |
| 1621814400000 | 403.18 |
| 1621900800000 | 403.85 |
| 1621987200000 | 410.29 |
| 1622073600000 | 415.27 |
| 1622160000000 | 415.45 |
| 1622419200000 | 412.56 |
| 1622505600000 | 418.12 |
| 1622592000000 | 413.86 |
| 1622678400000 | 412.54 |
| 1622764800000 | 412.87 |
| 1623024000000 | 410.64 |
| 1623110400000 | 417.27 |
| 1623196800000 | 414 |
| 1623283200000 | 412.94 |
| 1623369600000 | 415.41 |
| 1623628800000 | 413.95 |
| 1623715200000 | 415.97 |
| 1623801600000 | 416.62 |
| 1623888000000 | 416.47 |
| 1623974400000 | 410.04 |
| 1624233600000 | 408.73 |
| 1624320000000 | 406.65 |
| 1624406400000 | 401.8399 |
| 1624492800000 | 400.8399 |
| 1624579200000 | 398.46 |
| 1624838400000 | 394.56 |
| 1624924800000 | 397.24 |
| 1625011200000 | 396.44 |
| 1625097600000 | 396.44 |
| 1625184000000 | 398.3 |
| 1625443200000 | 402.48 |
| 1625529600000 | 401.99 |
| 1625616000000 | 399.52 |
| 1625702400000 | 396.88 |
| 1625788800000 | 400.02 |
| 1626048000000 | 400.46 |
| 1626134400000 | 398.27 |
| 1626220800000 | 398.33 |
| 1626307200000 | 399.38 |
| 1626393600000 | 393.62 |
| 1626652800000 | 386.2799 |
| 1626739200000 | 396.31 |
| 1626825600000 | 400.46 |
| 1626912000000 | 402.87 |
| 1626998400000 | 407.21 |
| 1627257600000 | 406.24 |
| 1627344000000 | 404.14 |
| 1627430400000 | 400.01 |
| 1627516800000 | 401.2 |
| 1627603200000 | 414.25 |
| 1627862400000 | 414.25 |
| 1627948800000 | 405.83 |
| 1628035200000 | 400.75 |
| 1628121600000 | 397.33 |
| 1628208000000 | 398.15 |
| 1628467200000 | 397.25 |
| 1628553600000 | 403.33 |
| 1628640000000 | 402.96 |
| 1628726400000 | 402.3399 |
| 1628812800000 | 401.47 |
| 1629072000000 | 402.38 |
| 1629158400000 | 398.97 |
| 1629244800000 | 397.49 |
| 1629331200000 | 394.46 |
| 1629417600000 | 394.87 |
| 1629676800000 | 398.92 |
| 1629763200000 | 400.81 |
| 1629849600000 | 401.18 |
| 1629936000000 | 402.69 |
| 1630022400000 | 404.19 |
| 1630281600000 | 398.7799 |
| 1630368000000 | 400.75 |
| 1630454400000 | 401.8399 |
| 1630540800000 | 399.71 |
| 1630627200000 | 397.4 |
| 1630886400000 | 397.4 |
| 1630972800000 | 398.31 |
| 1631059200000 | 398.52 |
| 1631145600000 | 400.54 |
| 1631232000000 | 402.0299 |
| 1631491200000 | 400.4 |
| 1631577600000 | 397.83 |
| 1631664000000 | 392.69 |
| 1631750400000 | 392.39 |
| 1631836800000 | 392.44 |
| 1632096000000 | 389.67 |
| 1632182400000 | 392.2 |
| 1632268800000 | 395.12 |
| 1632355200000 | 394.93 |
| 1632441600000 | 393.31 |
| 1632700800000 | 398.6 |
| 1632787200000 | 390.27 |
| 1632873600000 | 392.38 |
| 1632960000000 | 386.16 |
| 1633046400000 | 396.72 |
| 1633305600000 | 391.61 |
| 1633392000000 | 389.31 |
| 1633478400000 | 383.15 |
| 1633564800000 | 386.8 |
| 1633651200000 | 386.36 |
| 1633910400000 | 386.36 |
| 1633996800000 | 384.14 |
| 1634083200000 | 380.35 |
| 1634169600000 | 381.42 |
| 1634256000000 | 380.64 |
| 1634515200000 | 379.43 |
| 1634601600000 | 379.21 |
| 1634688000000 | 376.91 |
| 1634774400000 | 380.77 |
| 1634860800000 | 381.44 |
| 1635120000000 | 369.25 |
| 1635206400000 | 363.74 |
| 1635292800000 | 355.79 |
| 1635379200000 | 356.24 |
| 1635465600000 | 355.52 |
| 1635724800000 | 363.29 |
| 1635811200000 | 366.48 |
| 1635897600000 | 373.4 |
| 1635984000000 | 372.46 |
| 1636070400000 | 386.58 |
| 1636329600000 | 385.33 |
| 1636416000000 | 381.24 |
| 1636502400000 | 378.07 |
| 1636588800000 | 376.5899 |
| 1636675200000 | 375.54 |
| 1636934400000 | 379.17 |
| 1637020800000 | 374.0299 |
| 1637107200000 | 375.77 |
| 1637193600000 | 369.96 |
| 1637280000000 | 370.06 |
| 1637539200000 | 372.66 |
| 1637625600000 | 373.5299 |
| 1637712000000 | 374.58 |
| 1637798400000 | 377.51 |
| 1637884800000 | 363.8399 |
| 1638144000000 | 361.17 |
| 1638230400000 | 353.11 |
| 1638316800000 | 344 |
| 1638403200000 | 355.64 |
| 1638489600000 | 355.1 |
| 1638748800000 | 363.4 |
| 1638835200000 | 373.42 |
| 1638921600000 | 374.7 |
| 1639008000000 | 372.97 |
| 1639094400000 | 372.96 |
| 1639353600000 | 367.32 |
| 1639440000000 | 363.01 |
| 1639526400000 | 362.15 |
| 1639612800000 | 357.95 |
| 1639699200000 | 360.3399 |
| 1639958400000 | 361.17 |
| 1640044800000 | 370.77 |
| 1640131200000 | 373.13 |
| 1640217600000 | 374.24 |
| 1640304000000 | 372.89 |
| 1640563200000 | 372.89 |
| 1640649600000 | 372.89 |
| 1640736000000 | 379.24 |
| 1640822400000 | 378.63 |
| 1640908800000 | 376.89 |
| 1641168000000 | 376.89 |
| 1641254400000 | 373.69 |
| 1641340800000 | 368.8399 |
| 1641427200000 | 373.12 |
| 1641513600000 | 372.83 |
| 1641772800000 | 370.83 |
| 1641859200000 | 376.51 |
| 1641945600000 | 369.06 |
| 1642032000000 | 368.22 |
| 1642118400000 | 365.63 |
| 1642377600000 | 368.32 |
| 1642464000000 | 363.14 |
| 1642550400000 | 358.27 |
| 1642636800000 | 358.79 |
| 1642723200000 | 354.7799 |
| 1642982400000 | 356.17 |
| 1643068800000 | 350.61 |
| 1643155200000 | 351.96 |
| 1643241600000 | 351.41 |
| 1643328000000 | 356.15 |
| 1643587200000 | 363.15 |
| 1643673600000 | 368.65 |
| 1643760000000 | 369.29 |
| 1643846400000 | 361.68 |
| 1643932800000 | 364.87 |
| 1644192000000 | 365.58 |
| 1644278400000 | 374.49 |
| 1644364800000 | 379.14 |
| 1644451200000 | 380.51 |
| 1644537600000 | 377.15 |
| 1644796800000 | 374.15 |
| 1644883200000 | 388.87 |
| 1644969600000 | 383.8 |
| 1645056000000 | 374.88 |
| 1645142400000 | 378.97 |
| 1645401600000 | 378.97 |
| 1645488000000 | 377.41 |
| 1645574400000 | 369.92 |
| 1645660800000 | 369.66 |
| 1645747200000 | 373.21 |
| 1646006400000 | 365.08 |
| 1646092800000 | 355.64 |
| 1646179200000 | 363.69 |
| 1646265600000 | 358.0899 |
| 1646352000000 | 355.02 |
| 1646611200000 | 341.91 |
| 1646697600000 | 349.42 |
| 1646784000000 | 361.5 |
| 1646870400000 | 360.81 |
| 1646956800000 | 354.76 |
| 1647216000000 | 354.64 |
| 1647302400000 | 357.48 |
| 1647388800000 | 366.7799 |
| 1647475200000 | 369.89 |
| 1647561600000 | 375 |
| 1647820800000 | 371.69 |
| 1647907200000 | 377.82 |
| 1647993600000 | 368.29 |
| 1648080000000 | 369.2 |
| 1648166400000 | 369.97 |
| 1648425600000 | 370.08 |
| 1648512000000 | 377.27 |
| 1648598400000 | 376.95 |
| 1648684800000 | 377.48 |
| 1648771200000 | 377.31 |
| 1649030400000 | 378.2799 |
| 1649116800000 | 375.64 |
| 1649203200000 | 376.19 |
| 1649289600000 | 374.2 |
| 1649376000000 | 373.51 |
| 1649635200000 | 375.76 |
| 1649721600000 | 374.41 |
| 1649808000000 | 382.21 |
| 1649894400000 | 384.92 |
| 1650326400000 | 386.47 |
| 1650412800000 | 389.4 |
| 1650499200000 | 389.96 |
| 1650585600000 | 379.16 |
| 1650844800000 | 382.86 |
| 1650931200000 | 372.56 |
| 1651017600000 | 373.89 |
| 1651104000000 | 377.9 |
| 1651190400000 | 370.79 |
| 1651449600000 | 368.12 |
| 1651536000000 | 363.08 |
| 1651622400000 | 358.4 |
| 1651708800000 | 351.16 |
| 1651795200000 | 348.2 |
| 1652054400000 | 336.58 |
| 1652140800000 | 340.45 |
| 1652227200000 | 335.8 |
| 1652313600000 | 332.7 |
| 1652400000000 | 342.11 |
| 1652659200000 | 340.66 |
| 1652745600000 | 346.32 |
| 1652832000000 | 339 |
| 1652918400000 | 334.9 |
| 1653004800000 | 334.7799 |
| 1653264000000 | 334.7799 |
| 1653350400000 | 331.91 |
| 1653436800000 | 333.8399 |
| 1653523200000 | 339.81 |
| 1653609600000 | 342.76 |
| 1653868800000 | 350.47 |
| 1653955200000 | 348.06 |
| 1654041600000 | 341.66 |
| 1654128000000 | 346.86 |
| 1654214400000 | 341.62 |
| 1654473600000 | 341.56 |
| 1654560000000 | 343.85 |
| 1654646400000 | 342.3399 |
| 1654732800000 | 338.82 |
| 1654819200000 | 331.63 |
| 1655078400000 | 319.86 |
| 1655164800000 | 314.08 |
| 1655251200000 | 316.37 |
| 1655337600000 | 301.96 |
| 1655424000000 | 310.88 |
| 1655683200000 | 315.75 |
| 1655769600000 | 315.35 |
| 1655856000000 | 314.76 |
| 1655942400000 | 315.13 |
| 1656028800000 | 322.01 |
| 1656288000000 | 323.82 |
| 1656374400000 | 318.82 |
| 1656460800000 | 319.74 |
| 1656547200000 | 317.47 |
| 1656633600000 | 317.47 |
| 1656892800000 | 323.0299 |
| 1656979200000 | 329.38 |
| 1657065600000 | 327.94 |
| 1657152000000 | 330.39 |
| 1657238400000 | 331.66 |
| 1657497600000 | 326.87 |
| 1657584000000 | 328.72 |
| 1657670400000 | 329.35 |
| 1657756800000 | 328.9 |
| 1657843200000 | 333.31 |
| 1658102400000 | 331.29 |
| 1658188800000 | 340.68 |
| 1658275200000 | 340.19 |
| 1658361600000 | 336.26 |
| 1658448000000 | 332.62 |
| 1658707200000 | 328.58 |
| 1658793600000 | 325.54 |
| 1658880000000 | 331.63 |
| 1658966400000 | 336.62 |
| 1659052800000 | 340.55 |
| 1659312000000 | 340.55 |
| 1659398400000 | 347.91 |
| 1659484800000 | 349.82 |
| 1659571200000 | 369.66 |
| 1659657600000 | 373.2 |
| 1659916800000 | 371.31 |
| 1660003200000 | 370.37 |
| 1660089600000 | 374.16 |
| 1660176000000 | 376.04 |
| 1660262400000 | 378.16 |
| 1660521600000 | 384.41 |
| 1660608000000 | 384.26 |
| 1660694400000 | 382.43 |
| 1660780800000 | 379.99 |
| 1660867200000 | 374.38 |
| 1661126400000 | 369.74 |
| 1661212800000 | 369.49 |
| 1661299200000 | 377.32 |
| 1661385600000 | 381.52 |
| 1661472000000 | 374.01 |
| 1661731200000 | 373.88 |
| 1661817600000 | 373.52 |
| 1661904000000 | 372.73 |
| 1661990400000 | 373.96 |
| 1662076800000 | 373.45 |
| 1662336000000 | 373.45 |
| 1662422400000 | 369.31 |
| 1662508800000 | 377.43 |
| 1662595200000 | 380.63 |
| 1662681600000 | 384.26 |
| 1662940800000 | 388.45 |
| 1663027200000 | 380.04 |
| 1663113600000 | 381.24 |
| 1663200000000 | 381.91 |
| 1663286400000 | 380.11 |
| 1663545600000 | 383.91 |
| 1663632000000 | 383.69 |
| 1663718400000 | 378.58 |
| 1663804800000 | 370.6 |
| 1663891200000 | 364.44 |
| 1664150400000 | 366.67 |
| 1664236800000 | 364.74 |
| 1664323200000 | 369.2 |
| 1664409600000 | 358.31 |
| 1664496000000 | 354.16 |
| 1664755200000 | 357.05 |
| 1664841600000 | 367.1 |
| 1664928000000 | 366.5 |
| 1665014400000 | 362.06 |
| 1665100800000 | 352.5899 |
| 1665360000000 | 352.5899 |
| 1665446400000 | 351.23 |
| 1665532800000 | 353.51 |
| 1665619200000 | 359.99 |
| 1665705600000 | 361.51 |
| 1665964800000 | 366.37 |
| 1666051200000 | 371.41 |
| 1666137600000 | 372.18 |
| 1666224000000 | 372.48 |
| 1666310400000 | 375.96 |
| 1666569600000 | 378.27 |
| 1666656000000 | 380.32 |
| 1666742400000 | 381.56 |
| 1666828800000 | 386.65 |
| 1666915200000 | 394.2799 |
| 1667174400000 | 393.86 |
| 1667260800000 | 393.93 |
| 1667347200000 | 387.48 |
| 1667433600000 | 389.7799 |
| 1667520000000 | 393.98 |
| 1667779200000 | 392.66 |
| 1667865600000 | 392.93 |
| 1667952000000 | 392.39 |
| 1668038400000 | 394.85 |
| 1668124800000 | 390 |
| 1668384000000 | 387.88 |
| 1668470400000 | 387.01 |
| 1668556800000 | 405.82 |
| 1668643200000 | 418.77 |
| 1668729600000 | 421.27 |
| 1668988800000 | 429.83 |
| 1669075200000 | 425.15 |
| 1669161600000 | 421.61 |
| 1669248000000 | 421.36 |
| 1669334400000 | 421.56 |
| 1669593600000 | 419.93 |
| 1669680000000 | 418.96 |
| 1669766400000 | 424.52 |
| 1669852800000 | 422.92 |
| 1669939200000 | 423.79 |
| 1670198400000 | 427.91 |
| 1670284800000 | 424.74 |
| 1670371200000 | 424.17 |
| 1670457600000 | 429.19 |
| 1670544000000 | 428.02 |
| 1670803200000 | 434.29 |
| 1670889600000 | 430.05 |
| 1670976000000 | 431.12 |
| 1671062400000 | 433.31 |
| 1671148800000 | 427.02 |
| 1671408000000 | 419.91 |
| 1671494400000 | 423.38 |
| 1671580800000 | 430.23 |
| 1671667200000 | 423.79 |
| 1671753600000 | 424.21 |
| 1672099200000 | 424.21 |
| 1672185600000 | 420.51 |
| 1672272000000 | 424.36 |
| 1672358400000 | 422.61 |
| 1672617600000 | 422.61 |
| 1672704000000 | 423.39 |
| 1672790400000 | 424.05 |
| 1672876800000 | 425.69 |
| 1672963200000 | 429.18 |
| 1673222400000 | 428.43 |
| 1673308800000 | 432.56 |
| 1673395200000 | 434.85 |
| 1673481600000 | 434.79 |
| 1673568000000 | 438.46 |
| 1673827200000 | 440.64 |
| 1673913600000 | 439.05 |
| 1674000000000 | 433.97 |
| 1674086400000 | 435.04 |
| 1674172800000 | 440.87 |
| 1674432000000 | 442.64 |
| 1674518400000 | 447.51 |
| 1674604800000 | 449.47 |
| 1674691200000 | 446.93 |
| 1674777600000 | 445.8 |
| 1675036800000 | 443.99 |
| 1675123200000 | 444.83 |
| 1675209600000 | 445.18 |
| 1675296000000 | 449.68 |
| 1675382400000 | 452.14 |
| 1675641600000 | 455.04 |
| 1675728000000 | 454.24 |
| 1675814400000 | 450.76 |
| 1675900800000 | 450.45 |
| 1675987200000 | 446.39 |
| 1676246400000 | 452.34 |
| 1676332800000 | 444.59 |
| 1676419200000 | 444.77 |
| 1676505600000 | 448.2 |
| 1676592000000 | 444.63 |
| 1676851200000 | 444.63 |
| 1676937600000 | 442.89 |
| 1677024000000 | 440.59 |
| 1677110400000 | 430.74 |
| 1677196800000 | 428.58 |
| 1677456000000 | 429.99 |
| 1677542400000 | 428.25 |
| 1677628800000 | 424.35 |
| 1677715200000 | 424.5 |
| 1677801600000 | 426.59 |
| 1678060800000 | 429.08 |
| 1678147200000 | 425.69 |
| 1678233600000 | 424.61 |
| 1678320000000 | 415.32 |
| 1678406400000 | 411.88 |
| 1678665600000 | 406.38 |
| 1678752000000 | 408.19 |
| 1678838400000 | 408.16 |
| 1678924800000 | 410.96 |
| 1679011200000 | 403.65 |
| 1679270400000 | 410.21 |
| 1679356800000 | 414.57 |
| 1679443200000 | 414.39 |
| 1679529600000 | 415.17 |
| 1679616000000 | 413.77 |
| 1679875200000 | 418.14 |
| 1679961600000 | 422.71 |
| 1680048000000 | 423.53 |
| 1680134400000 | 426.39 |
| 1680220800000 | 437.06 |
| 1680480000000 | 435.13 |
| 1680566400000 | 429.47 |
| 1680652800000 | 427.09 |
| 1680739200000 | 427.84 |
| 1681171200000 | 436.12 |
| 1681257600000 | 431.41 |
| 1681344000000 | 431.65 |
| 1681430400000 | 433.73 |
| 1681689600000 | 438.24 |
| 1681776000000 | 442.95 |
| 1681862400000 | 444.53 |
| 1681948800000 | 445.88 |
| 1682035200000 | 448.26 |
| 1682294400000 | 447.84 |
| 1682380800000 | 444.37 |
| 1682467200000 | 444.08 |
| 1682553600000 | 447.59 |
| 1682640000000 | 450.22 |
| 1682899200000 | 453.28 |
| 1682985600000 | 461.32 |
| 1683072000000 | 459.23 |
| 1683158400000 | 450.05 |
| 1683244800000 | 459.6 |
| 1683504000000 | 465.77 |
| 1683590400000 | 470.78 |
| 1683676800000 | 469.14 |
| 1683763200000 | 471.87 |
| 1683849600000 | 473.27 |
| 1684108800000 | 472.2 |
| 1684195200000 | 475.29 |
| 1684281600000 | 476.57 |
| 1684368000000 | 479.76 |
| 1684454400000 | 477.52 |
| 1684713600000 | 477.52 |
| 1684800000000 | 468.91 |
| 1684886400000 | 470.17 |
| 1684972800000 | 475.74 |
| 1685059200000 | 479.38 |
| 1685318400000 | 474.53 |
| 1685404800000 | 474.99 |
| 1685491200000 | 472.65 |
| 1685577600000 | 483.6 |
| 1685664000000 | 488.9 |
| 1685923200000 | 485.22 |
| 1686009600000 | 484 |
| 1686096000000 | 472.67 |
| 1686182400000 | 479.58 |
| 1686268800000 | 482.76 |
| 1686528000000 | 487.51 |
| 1686614400000 | 487.12 |
| 1686700800000 | 492.72 |
| 1686787200000 | 491.34 |
| 1686873600000 | 489.34 |
| 1687132800000 | 485.15 |
| 1687219200000 | 489.73 |
| 1687305600000 | 490.17 |
| 1687392000000 | 485.89 |
| 1687478400000 | 483.92 |
| 1687737600000 | 482.68 |
| 1687824000000 | 489.48 |
| 1687910400000 | 496.76 |
| 1687996800000 | 501.85 |
| 1688083200000 | 505.53 |
| 1688342400000 | 505.53 |
| 1688428800000 | 502.5 |
| 1688515200000 | 503.37 |
| 1688601600000 | 498.15 |
| 1688688000000 | 495.71 |
| 1688947200000 | 496.65 |
| 1689033600000 | 495.41 |
| 1689120000000 | 496.84 |
| 1689206400000 | 498.47 |
| 1689292800000 | 503.34 |
| 1689552000000 | 504.66 |
| 1689638400000 | 508.3 |
| 1689724800000 | 508.43 |
| 1689811200000 | 506.5 |
| 1689897600000 | 510.36 |
| 1690156800000 | 504 |
| 1690243200000 | 497.86 |
| 1690329600000 | 500.72 |
| 1690416000000 | 498.03 |
| 1690502400000 | 500.8 |
| 1690761600000 | 497.54 |
| 1690848000000 | 492.21 |
| 1690934400000 | 486.98 |
| 1691020800000 | 477.68 |
| 1691107200000 | 481.3 |
| 1691366400000 | 481.3 |
| 1691452800000 | 486.78 |
| 1691539200000 | 480.57 |
| 1691625600000 | 481.98 |
| 1691712000000 | 483.53 |
| 1691971200000 | 481.8 |
| 1692057600000 | 473.81 |
| 1692144000000 | 472.12 |
| 1692230400000 | 466.3 |
| 1692316800000 | 460.95 |
| 1692576000000 | 463.47 |
| 1692662400000 | 462.48 |
| 1692748800000 | 464.54 |
| 1692835200000 | 458.03 |
| 1692921600000 | 456.61 |
| 1693180800000 | 456.69 |
| 1693267200000 | 462.1 |
| 1693353600000 | 464.13 |
| 1693440000000 | 464.77 |
| 1693526400000 | 469.08 |
| 1693785600000 | 469.08 |
| 1693872000000 | 462.99 |
| 1693958400000 | 451.34 |
| 1694044800000 | 451.76 |
| 1694131200000 | 452.1 |
| 1694390400000 | 446 |
| 1694476800000 | 445.46 |
| 1694563200000 | 445.9 |
| 1694649600000 | 451.16 |
| 1694736000000 | 449.27 |
| 1694995200000 | 453.5 |
| 1695081600000 | 447.27 |
| 1695168000000 | 448.96 |
| 1695254400000 | 437.58 |
| 1695340800000 | 440.54 |
| 1695600000000 | 435.68 |
| 1695686400000 | 431.17 |
| 1695772800000 | 430.3 |
| 1695859200000 | 436.73 |
| 1695945600000 | 437.8 |
| 1696204800000 | 431.05 |
| 1696291200000 | 423.28 |
| 1696377600000 | 426.96 |
| 1696464000000 | 427.29 |
| 1696550400000 | 420.01 |
| 1696809600000 | 420.02 |
| 1696896000000 | 422.36 |
| 1696982400000 | 425.13 |
| 1697068800000 | 417.07 |
| 1697155200000 | 412.18 |
| 1697414400000 | 415.8399 |
| 1697500800000 | 420.09 |
| 1697587200000 | 418.94 |
| 1697673600000 | 427 |
| 1697760000000 | 422.95 |
| 1698019200000 | 422.58 |
| 1698105600000 | 430.08 |
| 1698192000000 | 431.14 |
| 1698278400000 | 428.86 |
| 1698364800000 | 427.81 |
| 1698624000000 | 428.99 |
| 1698710400000 | 434.5 |
| 1698796800000 | 433.59 |
| 1698883200000 | 444.06 |
| 1698969600000 | 440.2 |
| 1699228800000 | 436.7 |
| 1699315200000 | 445.16 |
| 1699401600000 | 446.55 |
| 1699488000000 | 447.83 |
| 1699574400000 | 446.84 |
| 1699833600000 | 445.24 |
| 1699920000000 | 452 |
| 1700006400000 | 453.48 |
| 1700092800000 | 456.17 |
| 1700179200000 | 456.45 |
| 1700438400000 | 457.23 |
| 1700524800000 | 451.51 |
| 1700611200000 | 451.03 |
| 1700697600000 | 450.55 |
| 1700784000000 | 446.5 |
| 1701043200000 | 449.06 |
| 1701129600000 | 446.34 |
| 1701216000000 | 444.59 |
| 1701302400000 | 451.59 |
| 1701388800000 | 458.15 |
| 1701648000000 | 461.58 |
| 1701734400000 | 461.3 |
| 1701820800000 | 466.19 |
| 1701907200000 | 466.19 |
| 1701993600000 | 459.92 |
| 1702252800000 | 458.61 |
| 1702339200000 | 464.2 |
| 1702425600000 | 468.63 |
| 1702512000000 | 466.21 |
| 1702598400000 | 461.51 |
| 1702857600000 | 469.48 |
| 1702944000000 | 477.34 |
| 1703030400000 | 468.89 |
| 1703116800000 | 475.98 |
| 1703203200000 | 481.29 |
| 1703635200000 | 483.77 |
| 1703721600000 | 484.41 |
| 1703808000000 | 484.72 |
| 1704153600000 | 479.88 |
| 1704240000000 | 474.74 |
| 1704326400000 | 476.21 |
| 1704412800000 | 478.87 |
| 1704672000000 | 490.03 |
| 1704758400000 | 490.7 |
| 1704844800000 | 495.21 |
| 1704931200000 | 492.73 |
| 1705017600000 | 490.46 |
| 1705276800000 | 487.15 |
| 1705363200000 | 479.75 |
| 1705449600000 | 479.65 |
| 1705536000000 | 483.74 |
| 1705622400000 | 481.72 |
| 1705881600000 | 476.05 |
| 1705968000000 | 479 |
| 1706054400000 | 481.88 |
| 1706140800000 | 486.72 |
| 1706227200000 | 486.59 |
| 1706486400000 | 493.56 |
| 1706572800000 | 491.85 |
| 1706659200000 | 489.27 |
| 1706745600000 | 494.19 |
| 1706832000000 | 496.76 |
| 1707091200000 | 488.21 |
| 1707177600000 | 483.6 |
| 1707264000000 | 485.32 |
| 1707350400000 | 485.49 |
| 1707436800000 | 484.47 |
| 1707696000000 | 491.64 |
| 1707782400000 | 476.82 |
| 1707868800000 | 487.52 |
| 1707955200000 | 482.58 |
| 1708041600000 | 483.4 |
| 1708300800000 | 483.4 |
| 1708387200000 | 479.4 |
| 1708473600000 | 476.9 |
| 1708560000000 | 474.45 |
| 1708646400000 | 480.71 |
| 1708905600000 | 483.26 |
| 1708992000000 | 480.18 |
| 1709078400000 | 484.44 |
| 1709164800000 | 489.8 |
| 1709251200000 | 489.87 |
| 1709510400000 | 492.04 |
| 1709596800000 | 497.54 |
| 1709683200000 | 506.28 |
| 1709769600000 | 500.65 |
| 1709856000000 | 496.38 |
| 1710115200000 | 498.97 |
| 1710201600000 | 507.43 |
| 1710288000000 | 513.8099 |
| 1710374400000 | 508.06 |
| 1710460800000 | 496.74 |
| 1710720000000 | 504.58 |
| 1710806400000 | 507.12 |
| 1710892800000 | 508.72 |
| 1710979200000 | 509.33 |
| 1711065600000 | 505.2 |
| 1711324800000 | 501.83 |
| 1711411200000 | 504.15 |
| 1711497600000 | 507 |
| 1711584000000 | 507.44 |
| 1712016000000 | 500.43 |
| 1712102400000 | 493.62 |
| 1712188800000 | 483.37 |
| 1712275200000 | 484.08 |
| 1712534400000 | 482.59 |
| 1712620800000 | 482.16 |
| 1712707200000 | 474.98 |
| 1712793600000 | 472.3 |
| 1712880000000 | 465.97 |
| 1713139200000 | 461.97 |
| 1713225600000 | 464.16 |
| 1713312000000 | 466.88 |
| 1713398400000 | 470.92 |
| 1713484800000 | 470.52 |
| 1713744000000 | 480.17 |
| 1713830400000 | 485.38 |
| 1713916800000 | 482.52 |
| 1714003200000 | 478.97 |
| 1714089600000 | 483.27 |
| 1714348800000 | 483.56 |
| 1714435200000 | 497.13 |
| 1714521600000 | 484.4 |
| 1714608000000 | 479.58 |
| 1714694400000 | 487.92 |
| 1714953600000 | 485.94 |
| 1715040000000 | 480.82 |
| 1715126400000 | 476.3 |
| 1715212800000 | 476.03 |
| 1715299200000 | 475.07 |
| 1715558400000 | 471.14 |
| 1715644800000 | 468.8 |
| 1715731200000 | 464.9 |
| 1715817600000 | 465.38 |
| 1715904000000 | 462.15 |
| 1716163200000 | 462.15 |
| 1716249600000 | 451.88 |
| 1716336000000 | 449.24 |
| 1716422400000 | 444.1 |
| 1716508800000 | 443.93 |
| 1716768000000 | 446.39 |
| 1716854400000 | 440.39 |
| 1716940800000 | 434.77 |
| 1717027200000 | 437.36 |
| 1717113600000 | 446.59 |
| 1717372800000 | 454.53 |
| 1717459200000 | 455.79 |
| 1717545600000 | 460.84 |
| 1717632000000 | 459.96 |
| 1717718400000 | 449.89 |
| 1717977600000 | 443.91 |
| 1718064000000 | 445.05 |
| 1718150400000 | 449.13 |
| 1718236800000 | 448.67 |
| 1718323200000 | 446.04 |
| 1718582400000 | 448.48 |
| 1718668800000 | 445.56 |
| 1718755200000 | 442.72 |
| 1718841600000 | 444.22 |
| 1718928000000 | 448.57 |
| 1719187200000 | 453.4 |
| 1719273600000 | 448.21 |
| 1719360000000 | 452.91 |
| 1719446400000 | 455.12 |
| 1719532800000 | 459.71 |
| 1719792000000 | 459.71 |
| 1719878400000 | 450.73 |
| 1719964800000 | 456.93 |
| 1720051200000 | 454.6 |
| 1720137600000 | 451.64 |
| 1720396800000 | 454.31 |
| 1720483200000 | 443.14 |
| 1720569600000 | 452.16 |
| 1720656000000 | 463.71 |
| 1720742400000 | 469.31 |
| 1721001600000 | 467.83 |
| 1721088000000 | 482.09 |
| 1721174400000 | 481.74 |
| 1721260800000 | 468.16 |
| 1721347200000 | 470.92 |
| 1721606400000 | 470.04 |
| 1721692800000 | 462.09 |
| 1721779200000 | 454.35 |
| 1721865600000 | 448.43 |
| 1721952000000 | 446.2 |
| 1722211200000 | 453.9 |
| 1722297600000 | 451.51 |
| 1722384000000 | 454.57 |
| 1722470400000 | 452.45 |
| 1722556800000 | 451.47 |
| 1722816000000 | 451.47 |
| 1722902400000 | 458.06 |
| 1722988800000 | 450.28 |
| 1723075200000 | 459.23 |
| 1723161600000 | 452.27 |
| 1723420800000 | 447.11 |
| 1723507200000 | 451.77 |
| 1723593600000 | 452.47 |
| 1723680000000 | 457.41 |
| 1723766400000 | 453.55 |
| 1724025600000 | 457.09 |
| 1724112000000 | 455.42 |
| 1724198400000 | 459.09 |
| 1724284800000 | 453.62 |
| 1724371200000 | 447.93 |
| 1724630400000 | 445.62 |
| 1724716800000 | 442.41 |
| 1724803200000 | 439.68 |
| 1724889600000 | 439.03 |
| 1724976000000 | 441.59 |
| 1725235200000 | 441.59 |
| 1725321600000 | 437 |
| 1725408000000 | 437.76 |
| 1725494400000 | 434.41 |
| 1725580800000 | 432.95 |
| 1725840000000 | 433.44 |
| 1725926400000 | 428.55 |
| 1726012800000 | 440.8 |
| 1726099200000 | 443.76 |
| 1726185600000 | 444.93 |
| 1726444800000 | 450.95 |
| 1726531200000 | 448.7 |
| 1726617600000 | 448.66 |
| 1726704000000 | 456.04 |
| 1726790400000 | 454.12 |
| 1727049600000 | 453.94 |
| 1727136000000 | 454.97 |
| 1727222400000 | 449.55 |
| 1727308800000 | 458.02 |
| 1727395200000 | 460.84 |
| 1727654400000 | 464.83 |
| 1727740800000 | 464.51 |
| 1727827200000 | 464.58 |
| 1727913600000 | 459.66 |
| 1728000000000 | 466.03 |
| 1728259200000 | 456.49 |
| 1728345600000 | 457.89 |
| 1728432000000 | 463.87 |
| 1728518400000 | 466.26 |
| 1728604800000 | 468.71 |
| 1728864000000 | 468.71 |
| 1728950400000 | 472.62 |
| 1729036800000 | 479.89 |
| 1729123200000 | 476.87 |
| 1729209600000 | 474.69 |
| 1729468800000 | 486.38 |
| 1729555200000 | 486.8 |
| 1729641600000 | 493.45 |
| 1729728000000 | 485.4 |
| 1729814400000 | 478.75 |
| 1730073600000 | 482.7 |
| 1730160000000 | 480.31 |
| 1730246400000 | 477.86 |
| 1730332800000 | 473.98 |
| 1730419200000 | 488.07 |
| 1730678400000 | 487.96 |
| 1730764800000 | 479.03 |
| 1730851200000 | 486.71 |
| 1730937600000 | 486.72 |
| 1731024000000 | 482.48 |
| 1731283200000 | 483.78 |
| 1731369600000 | 482.97 |
| 1731456000000 | 490.74 |
| 1731542400000 | 497.05 |
| 1731628800000 | 492.38 |
| 1731888000000 | 495.37 |
| 1731974400000 | 493.76 |
| 1732060800000 | 493.25 |
| 1732147200000 | 498.23 |
| 1732233600000 | 496.69 |
| 1732492800000 | 502.58 |
| 1732579200000 | 501.72 |
| 1732665600000 | 505.62 |
| 1732752000000 | 505.7 |
| 1732838400000 | 503.7 |
| 1733097600000 | 504.45 |
| 1733184000000 | 511.44 |
| 1733270400000 | 514.07 |
| 1733356800000 | 507.45 |
| 1733443200000 | 507.94 |
| 1733702400000 | 512.49 |
| 1733788800000 | 511.61 |
| 1733875200000 | 508.34 |
| 1733961600000 | 507.28 |
| 1734048000000 | 502.04 |
| 1734307200000 | 497.63 |
| 1734393600000 | 489.94 |
| 1734480000000 | 480.29 |
| 1734566400000 | 477.34 |
| 1734652800000 | 488.39 |
| 1734912000000 | 486.2 |
| 1734998400000 | 485.19 |
| 1735257600000 | 486.13 |
| 1735516800000 | 480.35 |
| 1735603200000 | 482.31 |
| 1735776000000 | 484.95 |
| 1735862400000 | 482.78 |
| 1736121600000 | 474.64 |
| 1736208000000 | 470.35 |
| 1736294400000 | 465.42 |
| 1736380800000 | 465.57 |
| 1736467200000 | 457.66 |
| 1736726400000 | 453.52 |
| 1736812800000 | 451.85 |
| 1736899200000 | 446.29 |
| 1736985600000 | 447.08 |
| 1737072000000 | 449.13 |
| 1737331200000 | 451.86 |
| 1737417600000 | 448.01 |
| 1737504000000 | 447.51 |
| 1737590400000 | 452.87 |
| 1737676800000 | 454.93 |
| 1737936000000 | 458.7 |
| 1738022400000 | 457.53 |
| 1738108800000 | 456.43 |
| 1738195200000 | 461.42 |
| 1738281600000 | 454.84 |
| 1738540800000 | 449.42 |
| 1738627200000 | 446.95 |
| 1738713600000 | 448.9 |
| 1738800000000 | 455.62 |
| 1738886400000 | 455.41 |
| 1739145600000 | 466.33 |
| 1739232000000 | 469.44 |
| 1739318400000 | 464.02 |
| 1739404800000 | 465.11 |
| 1739491200000 | 451.58 |
| 1739750400000 | 451.58 |
| 1739836800000 | 452.43 |
| 1739923200000 | 445 |
| 1740009600000 | 442.43 |
| 1740096000000 | 436.7 |
| 1740355200000 | 446.46 |
| 1740441600000 | 450.9 |
| 1740528000000 | 449.8 |
| 1740614400000 | 456.5 |
| 1740700800000 | 457.55 |
| 1740960000000 | 453.51 |
| 1741046400000 | 455.55 |
| 1741132800000 | 462.23 |
| 1741219200000 | 462.67 |
| 1741305600000 | 477.08 |
| 1741564800000 | 471.71 |
| 1741651200000 | 464.98 |
| 1741737600000 | 456.84 |
| 1741824000000 | 451.62 |
| 1741910400000 | 452.9 |
| 1742169600000 | 459.26 |
| 1742256000000 | 460.99 |
| 1742342400000 | 462.67 |
| 1742428800000 | 461.77 |
| 1742515200000 | 461.26 |
| 1742774400000 | 461.49 |
| 1742860800000 | 457.45 |
| 1742947200000 | 462.96 |
| 1743033600000 | 466.68 |
| 1743120000000 | 441.91 |
| 1743379200000 | 455.29 |
| 1743465600000 | 456.86 |
| 1743552000000 | 456.35 |
| 1743638400000 | 452.82 |
| 1743724800000 | 430.74 |
| 1743984000000 | 419.83 |
| 1744070400000 | 408.26 |
| 1744156800000 | 421.99 |
| 1744243200000 | 411.63 |
| 1744329600000 | 419.78 |
| 1744588800000 | 421.61 |
| 1744675200000 | 420.83 |
| 1744761600000 | 417.64 |
| 1744848000000 | 422.09 |
| 1745280000000 | 425.36 |
| 1745366400000 | 421.58 |
| 1745452800000 | 421.47 |
| 1745539200000 | 422.36 |
| 1745798400000 | 425.24 |
| 1745884800000 | 427.14 |
| 1745971200000 | 428.8 |
| 1746057600000 | 435.32 |
| 1746144000000 | 444.39 |
| 1746403200000 | 446.47 |
| 1746489600000 | 450.36 |
| 1746576000000 | 453.8 |
| 1746662400000 | 456.18 |
| 1746748800000 | 462.88 |
| 1747008000000 | 477.03 |
| 1747094400000 | 473.37 |
| 1747180800000 | 474.1 |
| 1747267200000 | 483.91 |
| 1747353600000 | 489.02 |
| 1747612800000 | 489.02 |
| 1747699200000 | 488.08 |
| 1747785600000 | 477.45 |
| 1747872000000 | 477.95 |
| 1747958400000 | 477.96 |
| 1748217600000 | 483.68 |
| 1748304000000 | 491.54 |
| 1748390400000 | 493.37 |
| 1748476800000 | 487.58 |
| 1748563200000 | 487.53 |
| 1748822400000 | 488.53 |
| 1748908800000 | 487.34 |
| 1748995200000 | 484.61 |
| 1749081600000 | 482.37 |
| 1749168000000 | 483.03 |
| 1749427200000 | 475.51 |
| 1749513600000 | 474.84 |
| 1749600000000 | 464.62 |
| 1749686400000 | 466.65 |
| 1749772800000 | 459.27 |
| 1750032000000 | 460.15 |
| 1750118400000 | 458.96 |
| 1750204800000 | 456.86 |
| 1750291200000 | 455.23 |
| 1750377600000 | 456.5 |
| 1750636800000 | 459.26 |
| 1750723200000 | 462.46 |
| 1750809600000 | 460.02 |
| 1750896000000 | 464.57 |
| 1750982400000 | 465.27 |
| 1751241600000 | 471.89 |
| 1751328000000 | 471.89 |
| 1751414400000 | 483.26 |
| 1751500800000 | 486.62 |
| 1751587200000 | 485.53 |
| 1751846400000 | 486.49 |
| 1751932800000 | 491.09 |
| 1752019200000 | 486.49 |
| 1752105600000 | 492.79 |
| 1752192000000 | 486.8 |
| 1752451200000 | 485.28 |
| 1752537600000 | 483.06 |
| 1752624000000 | 485.78 |
| 1752710400000 | 494.99 |
| 1752796800000 | 490.26 |
| 1753056000000 | 489.75 |
| 1753142400000 | 500.89 |
| 1753228800000 | 501.96 |
| 1753315200000 | 496.14 |
| 1753401600000 | 495.83 |
| 1753660800000 | 494.28 |
| 1753747200000 | 483.71 |
| 1753833600000 | 486.07 |
| 1753920000000 | 480.34 |
| 1754006400000 | 479.02 |
| 1754265600000 | 479.02 |
| 1754352000000 | 479.21 |
| 1754438400000 | 479.65 |
| 1754524800000 | 462.91 |
| 1754611200000 | 461.28 |
| 1754870400000 | 464.87 |
| 1754956800000 | 467.97 |
| 1755043200000 | 472.67 |
| 1755129600000 | 471.43 |
| 1755216000000 | 472.21 |
| 1755475200000 | 473.03 |
| 1755561600000 | 478.65 |
| 1755648000000 | 462.71 |
| 1755734400000 | 464.27 |
| 1755820800000 | 462.78 |
| 1756080000000 | 459.48 |
| 1756166400000 | 459.38 |
| 1756252800000 | 456.57 |
| 1756339200000 | 457.05 |
| 1756425600000 | 458.01 |
| STOXX Canada 240 Travel & Leisure | STOXX Canada 240 | |
|---|---|---|
| 2024 | -0.5029834599525 | 21.141817148935 |
| 2023 | 14.942769533156 | 9.8618324449238 |
| 2022 | 12.280827350068 | -0.80025813879584 |
| 2021 | 0.12314854986228 | 26.514891609953 |
| 2020 | -13.326396404446 | 1.6760691529695 |
| 2019 | 35.924721337034 | 21.160887364837 |
| 2018 | -8.5368107100753 | -9.2897725603612 |
| 2019 | -7.6019707664553 | 27.282040203162 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return CAD | CH0149419449 | S24C57DA | .S24C57DA | |
| Price CAD | CH0149419472 | S24C57CA | .S24C57CA | |
| Gross Return CAD | CH0149419415 | S24C57GA | .S24C57GA | |
| Net Return EUR | CH0149419456 | S24C57R | .S24C57R | |
| Price EUR | CH0149419480 | S24C57P | .S24C57P | |
| Gross Return EUR | CH0149419423 | S24C57GR | .S24C57GR | |
| Price USD | CH0149419498 | S24C57L | .S24C57L | |
| Gross Return USD | CH0149419431 | S24C57GV | .S24C57GV | |
| Net Return USD | CH0149419464 | S24C57V | .S24C57V |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| RESTAURANT BRANDS INTL | Travel and Leisure | Canada | 72.718% |
| AIR CANADA | Travel and Leisure | Canada | 16.060% |
| EXCHANGE INCOME | Travel and Leisure | Canada | 9.407% |
| MTY FOOD GROUP | Travel and Leisure | Canada | 1.815% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 29, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.