Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Global Select Dividend 100 Risk Control 7.5% RV
Index Description
STOXX Risk Control Indices are designed to control the risk profile of their underlying STOXX indices. The STOXX Global Select Dividend Risk Control Indices reflect a target volatility strategy that targets different volatilities, e.g. 7.5%, 10%. In volatile markets, the asset allocation is shifted more heavily towards a money market investment. In less volatile markets, the index concept allows for a leveraged investment in the underlying STOXX Global Select Dividend 100 Index. The exposure to the underlying index can be adjusted from 0% to 150%. The allocations are determined on the basis of the historical volatility of the underlying index.
Key facts
- Provides steady returns with a much lower level of volatility than the underlying index
- Based on very liquid instruments: money market and underlying index
- Offers full participation in less risky, booming equity markets while at the same time protecting investors when markets become turbulent
- Improved risk-return profiles for bull and bear markets
- Reacts immediately to changes in the prevailing market environment due to daily observation of volatility trigger levels
Descriptive Statistics
| Index | Market Cap (EUR ) | Components (EUR ) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global Select Dividend 100 Risk Control 7.5% RV | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| STOXX Global Select Dividend 100 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global Select Dividend 100 Risk Control 7.5% RV | 2.6 | 4.9 | 14.0 | 13.3 | 28.1 | N/A | N/A | 14.2 | 4.3 | 5.1 |
| STOXX Global Select Dividend 100 | 2.4 | 4.7 | 20.7 | 22.1 | 52.9 | N/A | N/A | 21.0 | 7.0 | 9.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Select Dividend 100 Risk Control 7.5% RV | N/A | N/A | 7.6 | 7.4 | 7.5 | N/A | N/A | 1.4 | 0.2 | 0.5 |
| STOXX Global Select Dividend 100 | N/A | N/A | 9.2 | 10.4 | 16.5 | N/A | N/A | 1.8 | 0.4 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global Select Dividend 100 Risk Control 7.5% RV | 1.0 | 1.0 | 1.0 | 1.0 | 0.8 | 0.4 | 0.4 | 2.2 | 3.4 | 11.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global Select Dividend 100 Risk Control 7.5% RV | 1.0 | 1.0 | 0.8 | 0.7 | 0.4 | 5.9 | 1.7 | -2.7 | -0.8 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Total Return - NR), all data as of February 28, 2025
STRATEGY INDICES
STOXX Global Select Dividend 100 Risk Control 7.5% RV
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global Select Dividend 100 Risk Control 7.5% RV | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| STOXX Global Select Dividend 100 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
Performance and annual returns
| STOXX Global Select Dividend 100 Risk Control 7.5% RV | |
|---|---|
| 922233600000 | 100 |
| 922320000000 | 100.47269 |
| 922406400000 | 100.88811 |
| 922665600000 | 101.16417 |
| 922752000000 | 101.08673 |
| 922838400000 | 101.07107 |
| 922924800000 | 100.65686 |
| 923011200000 | 100.77005 |
| 923270400000 | 101.18552 |
| 923356800000 | 100.85004 |
| 923443200000 | 101.28477 |
| 923529600000 | 101.86855 |
| 923616000000 | 102.28808 |
| 923875200000 | 102.06577 |
| 923961600000 | 102.82243 |
| 924048000000 | 103.38816 |
| 924134400000 | 104.63318 |
| 924220800000 | 105.6321 |
| 924480000000 | 106.33524 |
| 924566400000 | 105.93261 |
| 924652800000 | 105.98519 |
| 924739200000 | 106.34755 |
| 924825600000 | 106.52305 |
| 925084800000 | 106.40492 |
| 925171200000 | 106.45775 |
| 925257600000 | 106.8672 |
| 925344000000 | 107.0058 |
| 925430400000 | 107.06487 |
| 925689600000 | 107.43845 |
| 925776000000 | 107.39729 |
| 925862400000 | 106.88882 |
| 925948800000 | 106.92353 |
| 926035200000 | 106.57821 |
| 926294400000 | 106.2652 |
| 926380800000 | 106.48362 |
| 926467200000 | 106.73854 |
| 926553600000 | 106.91767 |
| 926640000000 | 106.27828 |
| 926899200000 | 105.59675 |
| 926985600000 | 105.68227 |
| 927072000000 | 105.8446 |
| 927158400000 | 105.85463 |
| 927244800000 | 105.91018 |
| 927504000000 | 105.9756 |
| 927590400000 | 105.25185 |
| 927676800000 | 106.02252 |
| 927763200000 | 105.78386 |
| 927849600000 | 105.5628 |
| 928108800000 | 105.88212 |
| 928195200000 | 106.21976 |
| 928281600000 | 106.65806 |
| 928368000000 | 107.18034 |
| 928454400000 | 107.48031 |
| 928713600000 | 108.13331 |
| 928800000000 | 107.47229 |
| 928886400000 | 107.36728 |
| 928972800000 | 107.42556 |
| 929059200000 | 107.86132 |
| 929318400000 | 108.64439 |
| 929404800000 | 108.59363 |
| 929491200000 | 109.73077 |
| 929577600000 | 110.19387 |
| 929664000000 | 110.07921 |
| 929923200000 | 110.33091 |
| 930009600000 | 110.43235 |
| 930096000000 | 109.98327 |
| 930182400000 | 109.20168 |
| 930268800000 | 108.91367 |
| 930528000000 | 109.47178 |
| 930614400000 | 109.54287 |
| 930700800000 | 109.4004 |
| 930787200000 | 110.14567 |
| 930873600000 | 110.74483 |
| 931132800000 | 111.39918 |
| 931219200000 | 111.24311 |
| 931305600000 | 111.26625 |
| 931392000000 | 111.05757 |
| 931478400000 | 111.18152 |
| 931737600000 | 111.4632 |
| 931824000000 | 111.12142 |
| 931910400000 | 111.12742 |
| 931996800000 | 111.60095 |
| 932083200000 | 111.46585 |
| 932342400000 | 111.35206 |
| 932428800000 | 110.24529 |
| 932515200000 | 109.10689 |
| 932601600000 | 109.12242 |
| 932688000000 | 108.68197 |
| 932947200000 | 107.61957 |
| 933033600000 | 107.75707 |
| 933120000000 | 107.86278 |
| 933206400000 | 107.68638 |
| 933292800000 | 108.28064 |
| 933552000000 | 108.35155 |
| 933638400000 | 108.73285 |
| 933724800000 | 108.44118 |
| 933811200000 | 108.01964 |
| 933897600000 | 107.81739 |
| 934156800000 | 107.95176 |
| 934243200000 | 107.46153 |
| 934329600000 | 107.98567 |
| 934416000000 | 108.48256 |
| 934502400000 | 109.48528 |
| 934761600000 | 109.95213 |
| 934848000000 | 110.25068 |
| 934934400000 | 110.33009 |
| 935020800000 | 109.79834 |
| 935107200000 | 110.06787 |
| 935366400000 | 111.30442 |
| 935452800000 | 110.86019 |
| 935539200000 | 111.51596 |
| 935625600000 | 111.30415 |
| 935712000000 | 111.1649 |
| 935971200000 | 111.07498 |
| 936057600000 | 110.36623 |
| 936144000000 | 110.88042 |
| 936230400000 | 110.12054 |
| 936316800000 | 110.85932 |
| 936576000000 | 111.44397 |
| 936662400000 | 110.98176 |
| 936748800000 | 110.92194 |
| 936835200000 | 112.03011 |
| 936921600000 | 112.51946 |
| 937180800000 | 112.31533 |
| 937267200000 | 112.45652 |
| 937353600000 | 111.47634 |
| 937440000000 | 111.19584 |
| 937526400000 | 111.29255 |
| 937785600000 | 111.46813 |
| 937872000000 | 110.63172 |
| 937958400000 | 110.30674 |
| 938044800000 | 110.13404 |
| 938131200000 | 109.96817 |
| 938390400000 | 109.99122 |
| 938476800000 | 109.52365 |
| 938563200000 | 108.68206 |
| 938649600000 | 108.79881 |
| 938736000000 | 108.83246 |
| 938995200000 | 108.89711 |
| 939081600000 | 108.89504 |
| 939168000000 | 109.52911 |
| 939254400000 | 109.41709 |
| 939340800000 | 109.90351 |
| 939600000000 | 109.77451 |
| 939686400000 | 108.57618 |
| 939772800000 | 107.34859 |
| 939859200000 | 107.82969 |
| 939945600000 | 106.57415 |
| 940204800000 | 106.44606 |
| 940291200000 | 106.60181 |
| 940377600000 | 107.08437 |
| 940464000000 | 106.84729 |
| 940550400000 | 107.17506 |
| 940809600000 | 107.31677 |
| 940896000000 | 107.38915 |
| 940982400000 | 107.39252 |
| 941068800000 | 107.80565 |
| 941155200000 | 108.37646 |
| 941414400000 | 108.56023 |
| 941500800000 | 108.61396 |
| 941587200000 | 108.82503 |
| 941673600000 | 109.42305 |
| 941760000000 | 109.11675 |
| 942019200000 | 109.03475 |
| 942105600000 | 109.08076 |
| 942192000000 | 109.32728 |
| 942278400000 | 109.39457 |
| 942364800000 | 109.77233 |
| 942624000000 | 109.86651 |
| 942710400000 | 110.00157 |
| 942796800000 | 109.73234 |
| 942883200000 | 110.60789 |
| 942969600000 | 110.53312 |
| 943228800000 | 110.05796 |
| 943315200000 | 110.18993 |
| 943401600000 | 110.16775 |
| 943488000000 | 110.65642 |
| 943574400000 | 110.6189 |
| 943833600000 | 110.9754 |
| 943920000000 | 110.9814 |
| 944006400000 | 111.12212 |
| 944092800000 | 111.42766 |
| 944179200000 | 112.18078 |
| 944438400000 | 110.95069 |
| 944524800000 | 110.29381 |
| 944611200000 | 109.69913 |
| 944697600000 | 109.86491 |
| 944784000000 | 110.16838 |
| 945043200000 | 110.27259 |
| 945129600000 | 110.70654 |
| 945216000000 | 110.61911 |
| 945302400000 | 110.57342 |
| 945388800000 | 111.30343 |
| 945648000000 | 110.84275 |
| 945734400000 | 111.04281 |
| 945820800000 | 111.51311 |
| 945907200000 | 111.41413 |
| 945993600000 | 111.71436 |
| 946252800000 | 112.27198 |
| 946339200000 | 113.03313 |
| 946425600000 | 113.17096 |
| 946512000000 | 113.10468 |
| 946598400000 | 113.36112 |
| 946857600000 | 112.26795 |
| 946944000000 | 111.28245 |
| 947030400000 | 110.91813 |
| 947116800000 | 111.50898 |
| 947203200000 | 112.82315 |
| 947462400000 | 113.14014 |
| 947548800000 | 112.25833 |
| 947635200000 | 112.34471 |
| 947721600000 | 112.54598 |
| 947808000000 | 113.06673 |
| 948067200000 | 113.29635 |
| 948153600000 | 112.85497 |
| 948240000000 | 112.26776 |
| 948326400000 | 111.66391 |
| 948412800000 | 111.75826 |
| 948672000000 | 111.29394 |
| 948758400000 | 110.99333 |
| 948844800000 | 111.28288 |
| 948931200000 | 112.20235 |
| 949017600000 | 111.70059 |
| 949276800000 | 111.79935 |
| 949363200000 | 111.82711 |
| 949449600000 | 111.30616 |
| 949536000000 | 110.60622 |
| 949622400000 | 109.73083 |
| 949881600000 | 110.26926 |
| 949968000000 | 109.49965 |
| 950054400000 | 109.03973 |
| 950140800000 | 108.79302 |
| 950227200000 | 108.60658 |
| 950486400000 | 108.69435 |
| 950572800000 | 108.86492 |
| 950659200000 | 109.01747 |
| 950745600000 | 109.04005 |
| 950832000000 | 108.82827 |
| 951091200000 | 108.531 |
| 951177600000 | 107.34841 |
| 951264000000 | 107.43898 |
| 951350400000 | 107.326 |
| 951436800000 | 108.19778 |
| 951696000000 | 108.62032 |
| 951782400000 | 108.78265 |
| 951868800000 | 109.21567 |
| 951955200000 | 109.2861 |
| 952041600000 | 109.67282 |
| 952300800000 | 109.42858 |
| 952387200000 | 108.73928 |
| 952473600000 | 108.43442 |
| 952560000000 | 108.53208 |
| 952646400000 | 108.26678 |
| 952905600000 | 108.51781 |
| 952992000000 | 108.33276 |
| 953078400000 | 109.20276 |
| 953164800000 | 110.84344 |
| 953251200000 | 110.53286 |
| 953510400000 | 110.3098 |
| 953596800000 | 111.27147 |
| 953683200000 | 111.09561 |
| 953769600000 | 110.93781 |
| 953856000000 | 111.25458 |
| 954115200000 | 111.90308 |
| 954201600000 | 112.59355 |
| 954288000000 | 113.07561 |
| 954374400000 | 112.71537 |
| 954460800000 | 113.1642 |
| 954720000000 | 113.83642 |
| 954806400000 | 113.84828 |
| 954892800000 | 113.52068 |
| 954979200000 | 113.77096 |
| 955065600000 | 113.45942 |
| 955324800000 | 113.54946 |
| 955411200000 | 114.07745 |
| 955497600000 | 114.81723 |
| 955584000000 | 115.21746 |
| 955670400000 | 114.05038 |
| 955929600000 | 113.69699 |
| 956016000000 | 114.73224 |
| 956102400000 | 114.96052 |
| 956188800000 | 115.07011 |
| 956275200000 | 114.98932 |
| 956534400000 | 115.23123 |
| 956620800000 | 116.71773 |
| 956707200000 | 116.364 |
| 956793600000 | 116.76843 |
| 956880000000 | 116.47695 |
| 957139200000 | 116.37345 |
| 957225600000 | 117.05055 |
| 957312000000 | 117.51729 |
| 957398400000 | 117.6288 |
| 957484800000 | 117.34726 |
| 957744000000 | 117.64088 |
| 957830400000 | 117.68757 |
| 957916800000 | 117.16919 |
| 958003200000 | 117.61858 |
| 958089600000 | 117.32215 |
| 958348800000 | 117.94488 |
| 958435200000 | 118.79494 |
| 958521600000 | 118.84127 |
| 958608000000 | 118.84094 |
| 958694400000 | 118.69614 |
| 958953600000 | 118.23938 |
| 959040000000 | 118.53908 |
| 959126400000 | 118.78011 |
| 959212800000 | 118.15674 |
| 959299200000 | 117.06809 |
| 959558400000 | 117.46138 |
| 959644800000 | 117.39078 |
| 959731200000 | 117.06136 |
| 959817600000 | 117.69041 |
| 959904000000 | 117.87049 |
| 960163200000 | 117.92396 |
| 960249600000 | 117.53809 |
| 960336000000 | 117.52158 |
| 960422400000 | 117.79946 |
| 960508800000 | 118.04115 |
| 960768000000 | 118.15598 |
| 960854400000 | 117.66312 |
| 960940800000 | 117.80659 |
| 961027200000 | 117.7771 |
| 961113600000 | 117.29957 |
| 961372800000 | 117.66342 |
| 961459200000 | 117.64905 |
| 961545600000 | 118.06319 |
| 961632000000 | 117.68301 |
| 961718400000 | 118.06009 |
| 961977600000 | 118.13882 |
| 962064000000 | 118.00943 |
| 962150400000 | 118.26139 |
| 962236800000 | 117.24361 |
| 962323200000 | 117.71987 |
| 962582400000 | 118.3233 |
| 962668800000 | 118.2088 |
| 962755200000 | 117.96491 |
| 962841600000 | 118.44069 |
| 962928000000 | 119.01691 |
| 963187200000 | 119.03531 |
| 963273600000 | 119.45941 |
| 963360000000 | 120.06883 |
| 963446400000 | 119.9756 |
| 963532800000 | 119.8569 |
| 963792000000 | 119.74502 |
| 963878400000 | 119.84022 |
| 963964800000 | 120.06443 |
| 964051200000 | 120.6397 |
| 964137600000 | 120.23756 |
| 964396800000 | 120.43967 |
| 964483200000 | 120.26318 |
| 964569600000 | 119.83613 |
| 964656000000 | 120.31948 |
| 964742400000 | 120.63493 |
| 965001600000 | 120.14168 |
| 965088000000 | 121.61474 |
| 965174400000 | 122.13504 |
| 965260800000 | 123.24668 |
| 965347200000 | 123.42332 |
| 965606400000 | 124.21706 |
| 965692800000 | 124.88182 |
| 965779200000 | 125.15248 |
| 965865600000 | 124.74453 |
| 965952000000 | 125.77829 |
| 966211200000 | 126.19767 |
| 966297600000 | 125.77442 |
| 966384000000 | 125.65805 |
| 966470400000 | 125.88618 |
| 966556800000 | 126.34142 |
| 966816000000 | 126.4714 |
| 966902400000 | 126.48241 |
| 966988800000 | 125.81127 |
| 967075200000 | 125.59773 |
| 967161600000 | 125.35827 |
| 967420800000 | 125.67142 |
| 967507200000 | 125.9763 |
| 967593600000 | 125.83874 |
| 967680000000 | 126.32281 |
| 967766400000 | 125.39862 |
| 968025600000 | 125.49935 |
| 968112000000 | 126.09014 |
| 968198400000 | 128.13485 |
| 968284800000 | 127.61505 |
| 968371200000 | 127.94743 |
| 968630400000 | 128.77682 |
| 968716800000 | 128.14578 |
| 968803200000 | 128.00262 |
| 968889600000 | 127.22713 |
| 968976000000 | 127.64985 |
| 969235200000 | 127.21117 |
| 969321600000 | 127.17627 |
| 969408000000 | 127.66766 |
| 969494400000 | 126.48259 |
| 969580800000 | 125.22209 |
| 969840000000 | 126.29275 |
| 969926400000 | 125.88444 |
| 970012800000 | 126.29615 |
| 970099200000 | 126.77695 |
| 970185600000 | 126.97599 |
| 970444800000 | 128.00362 |
| 970531200000 | 128.11011 |
| 970617600000 | 128.0499 |
| 970704000000 | 128.00735 |
| 970790400000 | 127.89961 |
| 971049600000 | 127.59587 |
| 971136000000 | 127.21738 |
| 971222400000 | 127.45736 |
| 971308800000 | 127.48962 |
| 971395200000 | 127.80204 |
| 971654400000 | 128.61742 |
| 971740800000 | 127.62793 |
| 971827200000 | 128.44109 |
| 971913600000 | 128.61087 |
| 972000000000 | 129.25366 |
| 972259200000 | 129.80989 |
| 972345600000 | 130.26785 |
| 972432000000 | 130.71194 |
| 972518400000 | 130.86642 |
| 972604800000 | 130.8193 |
| 972864000000 | 131.44455 |
| 972950400000 | 131.22916 |
| 973036800000 | 130.72422 |
| 973123200000 | 130.80149 |
| 973209600000 | 130.35398 |
| 973468800000 | 130.81326 |
| 973555200000 | 131.08717 |
| 973641600000 | 131.33479 |
| 973728000000 | 130.61151 |
| 973814400000 | 130.53148 |
| 974073600000 | 130.08407 |
| 974160000000 | 130.54544 |
| 974246400000 | 130.26881 |
| 974332800000 | 130.55411 |
| 974419200000 | 131.36118 |
| 974678400000 | 130.75903 |
| 974764800000 | 131.26921 |
| 974851200000 | 130.82055 |
| 974937600000 | 131.87199 |
| 975024000000 | 132.56087 |
| 975283200000 | 132.08661 |
| 975369600000 | 131.90516 |
| 975456000000 | 132.08472 |
| 975542400000 | 131.06511 |
| 975628800000 | 130.93726 |
| 975888000000 | 130.73676 |
| 975974400000 | 131.81717 |
| 976060800000 | 130.75502 |
| 976147200000 | 130.69066 |
| 976233600000 | 131.39696 |
| 976492800000 | 133.01581 |
| 976579200000 | 132.65863 |
| 976665600000 | 132.54069 |
| 976752000000 | 131.12559 |
| 976838400000 | 130.15202 |
| 977097600000 | 130.99491 |
| 977184000000 | 131.27345 |
| 977270400000 | 130.49668 |
| 977356800000 | 130.50475 |
| 977443200000 | 130.73082 |
| 977702400000 | 130.78204 |
| 977788800000 | 130.78049 |
| 977875200000 | 131.33636 |
| 977961600000 | 131.57865 |
| 978048000000 | 130.68053 |
| 978307200000 | 130.78925 |
| 978393600000 | 130.36012 |
| 978480000000 | 131.81664 |
| 978566400000 | 130.79013 |
| 978652800000 | 130.32881 |
| 978912000000 | 130.80946 |
| 978998400000 | 130.70539 |
| 979084800000 | 130.98301 |
| 979171200000 | 129.82642 |
| 979257600000 | 129.14058 |
| 979516800000 | 129.42715 |
| 979603200000 | 129.54847 |
| 979689600000 | 130.24827 |
| 979776000000 | 129.85872 |
| 979862400000 | 130.13011 |
| 980121600000 | 130.59835 |
| 980208000000 | 130.88463 |
| 980294400000 | 131.52871 |
| 980380800000 | 131.77107 |
| 980467200000 | 131.53954 |
| 980726400000 | 132.42477 |
| 980812800000 | 132.46357 |
| 980899200000 | 131.9016 |
| 980985600000 | 132.44128 |
| 981072000000 | 132.30828 |
| 981331200000 | 132.33848 |
| 981417600000 | 132.63995 |
| 981504000000 | 132.6675 |
| 981590400000 | 133.18132 |
| 981676800000 | 132.6927 |
| 981936000000 | 132.59135 |
| 982022400000 | 133.13272 |
| 982108800000 | 133.17659 |
| 982195200000 | 133.9791 |
| 982281600000 | 133.36351 |
| 982540800000 | 133.12459 |
| 982627200000 | 133.59065 |
| 982713600000 | 133.61846 |
| 982800000000 | 133.93114 |
| 982886400000 | 132.88058 |
| 983145600000 | 133.74985 |
| 983232000000 | 133.63105 |
| 983318400000 | 133.18831 |
| 983404800000 | 132.90511 |
| 983491200000 | 133.01198 |
| 983750400000 | 133.55385 |
| 983836800000 | 133.43319 |
| 983923200000 | 133.81729 |
| 984009600000 | 133.57419 |
| 984096000000 | 133.2794 |
| 984355200000 | 132.19303 |
| 984441600000 | 132.36427 |
| 984528000000 | 131.29496 |
| 984614400000 | 132.58771 |
| 984700800000 | 131.93853 |
| 984960000000 | 132.12924 |
| 985046400000 | 131.233 |
| 985132800000 | 131.64152 |
| 985219200000 | 130.47807 |
| 985305600000 | 130.97795 |
| 985564800000 | 131.85743 |
| 985651200000 | 132.52623 |
| 985737600000 | 132.46501 |
| 985824000000 | 132.33581 |
| 985910400000 | 132.89903 |
| 986169600000 | 132.57398 |
| 986256000000 | 131.36021 |
| 986342400000 | 131.38569 |
| 986428800000 | 132.43116 |
| 986515200000 | 131.59747 |
| 986774400000 | 132.26108 |
| 986860800000 | 133.26297 |
| 986947200000 | 133.21983 |
| 987033600000 | 133.60942 |
| 987120000000 | 133.76902 |
| 987379200000 | 133.82254 |
| 987465600000 | 134.03031 |
| 987552000000 | 134.82642 |
| 987638400000 | 134.23112 |
| 987724800000 | 134.01051 |
| 987984000000 | 134.15933 |
| 988070400000 | 134.36724 |
| 988156800000 | 134.53519 |
| 988243200000 | 134.45712 |
| 988329600000 | 135.34221 |
| 988588800000 | 135.62786 |
| 988675200000 | 135.68337 |
| 988761600000 | 135.6856 |
| 988848000000 | 135.6466 |
| 988934400000 | 135.86936 |
| 989193600000 | 136.01274 |
| 989280000000 | 136.03625 |
| 989366400000 | 136.26438 |
| 989452800000 | 137.30545 |
| 989539200000 | 137.8583 |
| 989798400000 | 137.98474 |
| 989884800000 | 138.17266 |
| 989971200000 | 138.44786 |
| 990057600000 | 138.88559 |
| 990144000000 | 139.15145 |
| 990403200000 | 139.95576 |
| 990489600000 | 140.64316 |
| 990576000000 | 141.3107 |
| 990662400000 | 141.55401 |
| 990748800000 | 141.17853 |
| 991008000000 | 141.28203 |
| 991094400000 | 141.83819 |
| 991180800000 | 141.42734 |
| 991267200000 | 142.43737 |
| 991353600000 | 142.6875 |
| 991612800000 | 142.96003 |
| 991699200000 | 142.80635 |
| 991785600000 | 143.05407 |
| 991872000000 | 143.41877 |
| 991958400000 | 143.21339 |
| 992217600000 | 143.47485 |
| 992304000000 | 142.6108 |
| 992390400000 | 142.89112 |
| 992476800000 | 141.35778 |
| 992563200000 | 141.65809 |
| 992822400000 | 141.71406 |
| 992908800000 | 142.53151 |
| 992995200000 | 142.16346 |
| 993081600000 | 143.09457 |
| 993168000000 | 142.66991 |
| 993427200000 | 142.45595 |
| 993513600000 | 141.84594 |
| 993600000000 | 142.18194 |
| 993686400000 | 143.75444 |
| 993772800000 | 144.02525 |
| 994032000000 | 144.05608 |
| 994118400000 | 144.04981 |
| 994204800000 | 143.9655 |
| 994291200000 | 144.53513 |
| 994377600000 | 143.00554 |
| 994636800000 | 142.7642 |
| 994723200000 | 142.41393 |
| 994809600000 | 141.91468 |
| 994896000000 | 143.21038 |
| 994982400000 | 143.10257 |
| 995241600000 | 143.17527 |
| 995328000000 | 142.74653 |
| 995414400000 | 141.90851 |
| 995500800000 | 142.38356 |
| 995587200000 | 142.07608 |
| 995846400000 | 141.60073 |
| 995932800000 | 140.76209 |
| 996019200000 | 140.41814 |
| 996105600000 | 140.66678 |
| 996192000000 | 141.01704 |
| 996451200000 | 141.51428 |
| 996537600000 | 142.0314 |
| 996624000000 | 142.42005 |
| 996710400000 | 142.67393 |
| 996796800000 | 142.47761 |
| 997056000000 | 142.33812 |
| 997142400000 | 143.06795 |
| 997228800000 | 142.24509 |
| 997315200000 | 141.18807 |
| 997401600000 | 141.08798 |
| 997660800000 | 140.74301 |
| 997747200000 | 140.47289 |
| 997833600000 | 139.73051 |
| 997920000000 | 139.84017 |
| 998006400000 | 139.01155 |
| 998265600000 | 139.28282 |
| 998352000000 | 139.34539 |
| 998438400000 | 139.77912 |
| 998524800000 | 139.84107 |
| 998611200000 | 140.02823 |
| 998870400000 | 140.29458 |
| 998956800000 | 139.88537 |
| 999043200000 | 139.60751 |
| 999129600000 | 138.56992 |
| 999216000000 | 138.80649 |
| 999475200000 | 139.08103 |
| 999561600000 | 141.23953 |
| 999648000000 | 141.26423 |
| 999734400000 | 139.73377 |
| 999820800000 | 137.54334 |
| 1000080000000 | 137.87282 |
| 1000166400000 | 136.22338 |
| 1000252800000 | 135.75409 |
| 1000339200000 | 136.05044 |
| 1000425600000 | 135.09186 |
| 1000684800000 | 133.3579 |
| 1000771200000 | 133.01651 |
| 1000857600000 | 132.6723 |
| 1000944000000 | 131.44757 |
| 1001030400000 | 130.85703 |
| 1001289600000 | 131.68385 |
| 1001376000000 | 132.1404 |
| 1001462400000 | 132.16485 |
| 1001548800000 | 132.64554 |
| 1001635200000 | 133.79954 |
| 1001894400000 | 133.58488 |
| 1001980800000 | 133.77954 |
| 1002067200000 | 134.20086 |
| 1002153600000 | 134.21566 |
| 1002240000000 | 134.2069 |
| 1002499200000 | 133.62052 |
| 1002585600000 | 133.83555 |
| 1002672000000 | 134.2349 |
| 1002758400000 | 135.05472 |
| 1002844800000 | 134.80528 |
| 1003104000000 | 135.03621 |
| 1003190400000 | 135.20168 |
| 1003276800000 | 135.38021 |
| 1003363200000 | 135.05686 |
| 1003449600000 | 135.00102 |
| 1003708800000 | 135.55959 |
| 1003795200000 | 136.01069 |
| 1003881600000 | 136.10445 |
| 1003968000000 | 136.22021 |
| 1004054400000 | 136.51512 |
| 1004313600000 | 135.51757 |
| 1004400000000 | 135.0959 |
| 1004486400000 | 135.57126 |
| 1004572800000 | 135.85812 |
| 1004659200000 | 136.00987 |
| 1004918400000 | 136.64757 |
| 1005004800000 | 137.28486 |
| 1005091200000 | 137.15478 |
| 1005177600000 | 137.90075 |
| 1005264000000 | 138.00379 |
| 1005523200000 | 137.86448 |
| 1005609600000 | 138.83246 |
| 1005696000000 | 138.95685 |
| 1005782400000 | 138.83805 |
| 1005868800000 | 138.40789 |
| 1006128000000 | 138.63679 |
| 1006214400000 | 138.45321 |
| 1006300800000 | 138.5783 |
| 1006387200000 | 138.54857 |
| 1006473600000 | 138.68436 |
| 1006732800000 | 138.80344 |
| 1006819200000 | 138.5683 |
| 1006905600000 | 138.12099 |
| 1006992000000 | 138.23875 |
| 1007078400000 | 137.85044 |
| 1007337600000 | 137.74759 |
| 1007424000000 | 138.22003 |
| 1007510400000 | 138.89174 |
| 1007596800000 | 138.78717 |
| 1007683200000 | 138.73313 |
| 1007942400000 | 138.35833 |
| 1008028800000 | 138.27359 |
| 1008115200000 | 137.95254 |
| 1008201600000 | 137.72188 |
| 1008288000000 | 137.15561 |
| 1008547200000 | 137.5365 |
| 1008633600000 | 137.77389 |
| 1008720000000 | 137.83734 |
| 1008806400000 | 137.76178 |
| 1008892800000 | 138.73569 |
| 1009152000000 | 139.99918 |
| 1009238400000 | 139.9926 |
| 1009324800000 | 139.71752 |
| 1009411200000 | 140.17179 |
| 1009497600000 | 140.64121 |
| 1009756800000 | 140.00112 |
| 1009843200000 | 140.04758 |
| 1009929600000 | 138.60679 |
| 1010016000000 | 139.35569 |
| 1010102400000 | 140.38989 |
| 1010361600000 | 140.47185 |
| 1010448000000 | 140.06719 |
| 1010534400000 | 140.03724 |
| 1010620800000 | 139.73085 |
| 1010707200000 | 139.93555 |
| 1010966400000 | 139.56813 |
| 1011052800000 | 140.88806 |
| 1011139200000 | 140.54108 |
| 1011225600000 | 141.08322 |
| 1011312000000 | 141.01281 |
| 1011571200000 | 141.2741 |
| 1011657600000 | 141.03547 |
| 1011744000000 | 141.91434 |
| 1011830400000 | 142.29044 |
| 1011916800000 | 143.30798 |
| 1012176000000 | 143.99015 |
| 1012262400000 | 143.13938 |
| 1012348800000 | 143.38755 |
| 1012435200000 | 144.49743 |
| 1012521600000 | 144.42893 |
| 1012780800000 | 143.46023 |
| 1012867200000 | 142.81166 |
| 1012953600000 | 142.71189 |
| 1013040000000 | 142.51509 |
| 1013126400000 | 143.18276 |
| 1013385600000 | 143.5751 |
| 1013472000000 | 143.89837 |
| 1013558400000 | 144.83831 |
| 1013644800000 | 145.44664 |
| 1013731200000 | 145.45415 |
| 1013990400000 | 145.5112 |
| 1014076800000 | 144.06153 |
| 1014163200000 | 144.40304 |
| 1014249600000 | 144.41971 |
| 1014336000000 | 144.10833 |
| 1014595200000 | 145.11316 |
| 1014681600000 | 146.08526 |
| 1014768000000 | 146.73234 |
| 1014854400000 | 146.31148 |
| 1014940800000 | 147.51491 |
| 1015200000000 | 148.17973 |
| 1015286400000 | 147.74826 |
| 1015372800000 | 147.82114 |
| 1015459200000 | 148.2236 |
| 1015545600000 | 149.15948 |
| 1015804800000 | 149.46192 |
| 1015891200000 | 148.87025 |
| 1015977600000 | 148.84206 |
| 1016064000000 | 148.35081 |
| 1016150400000 | 148.92352 |
| 1016409600000 | 149.41438 |
| 1016496000000 | 149.4267 |
| 1016582400000 | 149.13467 |
| 1016668800000 | 149.48761 |
| 1016755200000 | 149.90039 |
| 1017014400000 | 149.39405 |
| 1017100800000 | 149.75141 |
| 1017187200000 | 150.817 |
| 1017273600000 | 151.14975 |
| 1017360000000 | 150.91354 |
| 1017619200000 | 150.06427 |
| 1017705600000 | 149.96442 |
| 1017792000000 | 149.22936 |
| 1017878400000 | 149.40286 |
| 1017964800000 | 149.88658 |
| 1018224000000 | 149.79701 |
| 1018310400000 | 149.17022 |
| 1018396800000 | 150.58226 |
| 1018483200000 | 149.89719 |
| 1018569600000 | 150.51044 |
| 1018828800000 | 150.57025 |
| 1018915200000 | 150.90982 |
| 1019001600000 | 150.62958 |
| 1019088000000 | 150.41278 |
| 1019174400000 | 151.27346 |
| 1019433600000 | 151.77031 |
| 1019520000000 | 151.83059 |
| 1019606400000 | 151.61295 |
| 1019692800000 | 150.70548 |
| 1019779200000 | 150.50467 |
| 1020038400000 | 150.11859 |
| 1020124800000 | 151.14971 |
| 1020211200000 | 151.01449 |
| 1020297600000 | 152.11565 |
| 1020384000000 | 150.97199 |
| 1020643200000 | 150.37549 |
| 1020729600000 | 150.54211 |
| 1020816000000 | 152.11247 |
| 1020902400000 | 151.65184 |
| 1020988800000 | 151.13197 |
| 1021248000000 | 151.98072 |
| 1021334400000 | 153.39732 |
| 1021420800000 | 152.33763 |
| 1021507200000 | 152.67609 |
| 1021593600000 | 151.73467 |
| 1021852800000 | 151.73933 |
| 1021939200000 | 151.932 |
| 1022025600000 | 151.22867 |
| 1022112000000 | 151.8244 |
| 1022198400000 | 152.23865 |
| 1022457600000 | 151.84639 |
| 1022544000000 | 150.90751 |
| 1022630400000 | 150.18664 |
| 1022716800000 | 150.29282 |
| 1022803200000 | 151.13981 |
| 1023062400000 | 150.30181 |
| 1023148800000 | 150.09999 |
| 1023235200000 | 150.28031 |
| 1023321600000 | 148.99703 |
| 1023408000000 | 149.75664 |
| 1023667200000 | 149.90804 |
| 1023753600000 | 149.67086 |
| 1023840000000 | 149.75781 |
| 1023926400000 | 148.81268 |
| 1024012800000 | 146.82079 |
| 1024272000000 | 147.85051 |
| 1024358400000 | 147.54128 |
| 1024444800000 | 145.92948 |
| 1024531200000 | 145.25663 |
| 1024617600000 | 144.50853 |
| 1024876800000 | 144.04822 |
| 1024963200000 | 144.09308 |
| 1025049600000 | 142.46657 |
| 1025136000000 | 142.80953 |
| 1025222400000 | 143.46354 |
| 1025481600000 | 143.37041 |
| 1025568000000 | 143.20376 |
| 1025654400000 | 143.18873 |
| 1025740800000 | 143.30993 |
| 1025827200000 | 144.81435 |
| 1026086400000 | 143.91407 |
| 1026172800000 | 143.45166 |
| 1026259200000 | 142.70181 |
| 1026345600000 | 141.5551 |
| 1026432000000 | 141.13459 |
| 1026691200000 | 139.57041 |
| 1026777600000 | 138.64392 |
| 1026864000000 | 139.00189 |
| 1026950400000 | 138.81047 |
| 1027036800000 | 137.77579 |
| 1027296000000 | 136.63441 |
| 1027382400000 | 136.62082 |
| 1027468800000 | 136.33447 |
| 1027555200000 | 136.75327 |
| 1027641600000 | 137.19007 |
| 1027900800000 | 138.87256 |
| 1027987200000 | 139.36364 |
| 1028073600000 | 139.91427 |
| 1028160000000 | 139.06637 |
| 1028246400000 | 139.12383 |
| 1028505600000 | 138.50805 |
| 1028592000000 | 139.43769 |
| 1028678400000 | 139.68627 |
| 1028764800000 | 140.59321 |
| 1028851200000 | 140.79288 |
| 1029110400000 | 140.37381 |
| 1029196800000 | 140.25909 |
| 1029283200000 | 140.63879 |
| 1029369600000 | 141.08887 |
| 1029456000000 | 140.77822 |
| 1029715200000 | 141.31638 |
| 1029801600000 | 141.0361 |
| 1029888000000 | 141.40559 |
| 1029974400000 | 142.31238 |
| 1030060800000 | 141.58536 |
| 1030320000000 | 141.79996 |
| 1030406400000 | 141.58836 |
| 1030492800000 | 141.21363 |
| 1030579200000 | 140.67538 |
| 1030665600000 | 141.02193 |
| 1030924800000 | 140.80998 |
| 1031011200000 | 139.48063 |
| 1031097600000 | 139.78657 |
| 1031184000000 | 139.6163 |
| 1031270400000 | 140.4979 |
| 1031529600000 | 140.62955 |
| 1031616000000 | 141.16312 |
| 1031702400000 | 141.49337 |
| 1031788800000 | 140.59421 |
| 1031875200000 | 140.65535 |
| 1032134400000 | 140.73692 |
| 1032220800000 | 140.2425 |
| 1032307200000 | 139.23014 |
| 1032393600000 | 138.17592 |
| 1032480000000 | 138.2854 |
| 1032739200000 | 137.87068 |
| 1032825600000 | 136.85503 |
| 1032912000000 | 137.45255 |
| 1032998400000 | 138.25285 |
| 1033084800000 | 137.83349 |
| 1033344000000 | 137.04513 |
| 1033430400000 | 137.65281 |
| 1033516800000 | 137.00058 |
| 1033603200000 | 136.5702 |
| 1033689600000 | 136.51308 |
| 1033948800000 | 135.68336 |
| 1034035200000 | 135.85898 |
| 1034121600000 | 134.60845 |
| 1034208000000 | 135.03717 |
| 1034294400000 | 136.33748 |
| 1034553600000 | 136.241 |
| 1034640000000 | 137.85523 |
| 1034726400000 | 137.58366 |
| 1034812800000 | 138.34121 |
| 1034899200000 | 138.13758 |
| 1035158400000 | 138.51524 |
| 1035244800000 | 138.26528 |
| 1035331200000 | 138.4017 |
| 1035417600000 | 138.40778 |
| 1035504000000 | 138.55423 |
| 1035763200000 | 138.42452 |
| 1035849600000 | 137.66836 |
| 1035936000000 | 137.88205 |
| 1036022400000 | 137.94565 |
| 1036108800000 | 137.78865 |
| 1036368000000 | 138.31027 |
| 1036454400000 | 138.23217 |
| 1036540800000 | 138.13525 |
| 1036627200000 | 137.42308 |
| 1036713600000 | 137.15214 |
| 1036972800000 | 136.61717 |
| 1037059200000 | 136.82625 |
| 1037145600000 | 136.70812 |
| 1037232000000 | 137.33635 |
| 1037318400000 | 137.34332 |
| 1037577600000 | 137.267 |
| 1037664000000 | 137.26766 |
| 1037750400000 | 137.65308 |
| 1037836800000 | 138.41831 |
| 1037923200000 | 138.68315 |
| 1038182400000 | 138.64832 |
| 1038268800000 | 137.96759 |
| 1038355200000 | 138.6911 |
| 1038441600000 | 138.76293 |
| 1038528000000 | 138.85936 |
| 1038787200000 | 138.63248 |
| 1038873600000 | 138.48335 |
| 1038960000000 | 137.85548 |
| 1039046400000 | 137.98248 |
| 1039132800000 | 137.55554 |
| 1039392000000 | 137.00152 |
| 1039478400000 | 137.08961 |
| 1039564800000 | 137.33775 |
| 1039651200000 | 137.06853 |
| 1039737600000 | 136.87178 |
| 1039996800000 | 137.40861 |
| 1040083200000 | 136.92463 |
| 1040169600000 | 136.60958 |
| 1040256000000 | 136.65863 |
| 1040342400000 | 137.12018 |
| 1040601600000 | 137.31043 |
| 1040688000000 | 137.15514 |
| 1040774400000 | 137.07609 |
| 1040860800000 | 136.87361 |
| 1040947200000 | 135.97528 |
| 1041206400000 | 136.07866 |
| 1041292800000 | 136.24817 |
| 1041379200000 | 136.1942 |
| 1041465600000 | 138.52505 |
| 1041552000000 | 138.55353 |
| 1041811200000 | 139.31936 |
| 1041897600000 | 139.05081 |
| 1041984000000 | 138.19278 |
| 1042070400000 | 138.766 |
| 1042156800000 | 138.48209 |
| 1042416000000 | 138.94131 |
| 1042502400000 | 139.33344 |
| 1042588800000 | 139.15161 |
| 1042675200000 | 139.02873 |
| 1042761600000 | 138.28566 |
| 1043020800000 | 138.17864 |
| 1043107200000 | 137.44403 |
| 1043193600000 | 136.86076 |
| 1043280000000 | 136.72433 |
| 1043366400000 | 135.7695 |
| 1043625600000 | 134.30254 |
| 1043712000000 | 134.50985 |
| 1043798400000 | 133.99465 |
| 1043884800000 | 134.15802 |
| 1043971200000 | 134.76629 |
| 1044230400000 | 135.03356 |
| 1044316800000 | 134.03254 |
| 1044403200000 | 134.5402 |
| 1044489600000 | 133.85891 |
| 1044576000000 | 133.46571 |
| 1044835200000 | 133.98981 |
| 1044921600000 | 134.14807 |
| 1045008000000 | 133.56286 |
| 1045094400000 | 132.77283 |
| 1045180800000 | 133.40625 |
| 1045440000000 | 134.29252 |
| 1045526400000 | 135.02331 |
| 1045612800000 | 134.76509 |
| 1045699200000 | 134.0566 |
| 1045785600000 | 134.50798 |
| 1046044800000 | 134.33326 |
| 1046131200000 | 133.67494 |
| 1046217600000 | 133.06764 |
| 1046304000000 | 133.59935 |
| 1046390400000 | 133.65577 |
| 1046649600000 | 133.40291 |
| 1046736000000 | 132.78298 |
| 1046822400000 | 132.42106 |
| 1046908800000 | 131.66756 |
| 1046995200000 | 131.05627 |
| 1047254400000 | 129.63655 |
| 1047340800000 | 129.70084 |
| 1047427200000 | 129.25652 |
| 1047513600000 | 131.60137 |
| 1047600000000 | 132.58851 |
| 1047859200000 | 133.5268 |
| 1047945600000 | 134.03261 |
| 1048032000000 | 134.64476 |
| 1048118400000 | 134.61336 |
| 1048204800000 | 135.69764 |
| 1048464000000 | 134.57988 |
| 1048550400000 | 134.77798 |
| 1048636800000 | 134.8402 |
| 1048723200000 | 134.6244 |
| 1048809600000 | 134.23988 |
| 1049068800000 | 133.198 |
| 1049155200000 | 133.53575 |
| 1049241600000 | 134.56284 |
| 1049328000000 | 134.64428 |
| 1049414400000 | 134.98711 |
| 1049673600000 | 135.56164 |
| 1049760000000 | 135.24884 |
| 1049846400000 | 134.80339 |
| 1049932800000 | 134.95965 |
| 1050019200000 | 135.23851 |
| 1050278400000 | 135.45587 |
| 1050364800000 | 135.85759 |
| 1050451200000 | 135.27685 |
| 1050537600000 | 135.51157 |
| 1050624000000 | 135.54367 |
| 1050883200000 | 135.59139 |
| 1050969600000 | 135.72804 |
| 1051056000000 | 136.41258 |
| 1051142400000 | 135.88785 |
| 1051228800000 | 135.31174 |
| 1051488000000 | 136.08401 |
| 1051574400000 | 136.23845 |
| 1051660800000 | 135.84777 |
| 1051747200000 | 135.67382 |
| 1051833600000 | 136.06304 |
| 1052092800000 | 136.27401 |
| 1052179200000 | 136.29997 |
| 1052265600000 | 136.3288 |
| 1052352000000 | 135.39612 |
| 1052438400000 | 135.72294 |
| 1052697600000 | 136.01731 |
| 1052784000000 | 136.37085 |
| 1052870400000 | 136.75851 |
| 1052956800000 | 137.45873 |
| 1053043200000 | 136.84293 |
| 1053302400000 | 135.91463 |
| 1053388800000 | 136.1189 |
| 1053475200000 | 136.10394 |
| 1053561600000 | 136.36261 |
| 1053648000000 | 136.25394 |
| 1053907200000 | 136.29934 |
| 1053993600000 | 136.61499 |
| 1054080000000 | 137.14411 |
| 1054166400000 | 136.7946 |
| 1054252800000 | 137.32009 |
| 1054512000000 | 138.27792 |
| 1054598400000 | 138.32815 |
| 1054684800000 | 139.06763 |
| 1054771200000 | 138.67315 |
| 1054857600000 | 139.76854 |
| 1055116800000 | 139.19141 |
| 1055203200000 | 139.57066 |
| 1055289600000 | 139.89081 |
| 1055376000000 | 140.11454 |
| 1055462400000 | 139.46362 |
| 1055721600000 | 140.277 |
| 1055808000000 | 140.97592 |
| 1055894400000 | 141.24276 |
| 1055980800000 | 140.60789 |
| 1056067200000 | 141.08925 |
| 1056326400000 | 140.63885 |
| 1056412800000 | 140.40571 |
| 1056499200000 | 140.41814 |
| 1056585600000 | 140.84674 |
| 1056672000000 | 141.02671 |
| 1056931200000 | 140.40342 |
| 1057017600000 | 140.06393 |
| 1057104000000 | 141.04931 |
| 1057190400000 | 141.38119 |
| 1057276800000 | 141.33053 |
| 1057536000000 | 143.42358 |
| 1057622400000 | 142.94668 |
| 1057708800000 | 142.44167 |
| 1057795200000 | 141.99478 |
| 1057881600000 | 142.81587 |
| 1058140800000 | 143.54631 |
| 1058227200000 | 143.49142 |
| 1058313600000 | 143.10212 |
| 1058400000000 | 142.81185 |
| 1058486400000 | 142.75429 |
| 1058745600000 | 142.13335 |
| 1058832000000 | 142.28371 |
| 1058918400000 | 141.70896 |
| 1059004800000 | 142.40921 |
| 1059091200000 | 142.35922 |
| 1059350400000 | 142.80116 |
| 1059436800000 | 142.7547 |
| 1059523200000 | 142.8262 |
| 1059609600000 | 143.64002 |
| 1059696000000 | 143.15776 |
| 1059955200000 | 142.47139 |
| 1060041600000 | 142.02228 |
| 1060128000000 | 141.89561 |
| 1060214400000 | 142.44147 |
| 1060300800000 | 143.00961 |
| 1060560000000 | 143.1586 |
| 1060646400000 | 144.11488 |
| 1060732800000 | 144.43303 |
| 1060819200000 | 144.99155 |
| 1060905600000 | 145.19149 |
| 1061164800000 | 146.60546 |
| 1061251200000 | 146.9759 |
| 1061337600000 | 147.45333 |
| 1061424000000 | 148.99288 |
| 1061510400000 | 148.68956 |
| 1061769600000 | 148.45038 |
| 1061856000000 | 148.212 |
| 1061942400000 | 148.28341 |
| 1062028800000 | 148.28253 |
| 1062115200000 | 148.02045 |
| 1062374400000 | 148.92339 |
| 1062460800000 | 150.19754 |
| 1062547200000 | 150.87474 |
| 1062633600000 | 150.21441 |
| 1062720000000 | 148.98311 |
| 1062979200000 | 149.5383 |
| 1063065600000 | 148.1635 |
| 1063152000000 | 147.58284 |
| 1063238400000 | 147.94266 |
| 1063324800000 | 147.71183 |
| 1063584000000 | 147.80201 |
| 1063670400000 | 148.76637 |
| 1063756800000 | 148.46234 |
| 1063843200000 | 149.18295 |
| 1063929600000 | 148.44773 |
| 1064188800000 | 147.46948 |
| 1064275200000 | 147.58997 |
| 1064361600000 | 147.69475 |
| 1064448000000 | 147.15955 |
| 1064534400000 | 147.54321 |
| 1064793600000 | 146.66493 |
| 1064880000000 | 145.89161 |
| 1064966400000 | 146.65053 |
| 1065052800000 | 147.4856 |
| 1065139200000 | 149.07805 |
| 1065398400000 | 148.90692 |
| 1065484800000 | 148.60348 |
| 1065571200000 | 148.41006 |
| 1065657600000 | 149.21232 |
| 1065744000000 | 148.97075 |
| 1066003200000 | 150.39773 |
| 1066089600000 | 150.1474 |
| 1066176000000 | 151.21795 |
| 1066262400000 | 151.63137 |
| 1066348800000 | 151.12395 |
| 1066608000000 | 151.50099 |
| 1066694400000 | 151.7418 |
| 1066780800000 | 150.38858 |
| 1066867200000 | 149.90371 |
| 1066953600000 | 149.96048 |
| 1067212800000 | 150.76656 |
| 1067299200000 | 152.01439 |
| 1067385600000 | 152.39621 |
| 1067472000000 | 152.85676 |
| 1067558400000 | 153.03291 |
| 1067817600000 | 154.12243 |
| 1067904000000 | 154.43195 |
| 1067990400000 | 154.72277 |
| 1068076800000 | 154.24608 |
| 1068163200000 | 154.33715 |
| 1068422400000 | 154.33524 |
| 1068508800000 | 153.40548 |
| 1068595200000 | 153.25128 |
| 1068681600000 | 153.22715 |
| 1068768000000 | 152.83955 |
| 1069027200000 | 151.82426 |
| 1069113600000 | 150.85313 |
| 1069200000000 | 151.12598 |
| 1069286400000 | 150.74319 |
| 1069372800000 | 150.87574 |
| 1069632000000 | 152.28486 |
| 1069718400000 | 152.69022 |
| 1069804800000 | 152.20628 |
| 1069891200000 | 152.44933 |
| 1069977600000 | 152.0543 |
| 1070236800000 | 152.89447 |
| 1070323200000 | 152.46204 |
| 1070409600000 | 152.58335 |
| 1070496000000 | 152.94748 |
| 1070582400000 | 152.43624 |
| 1070841600000 | 152.06141 |
| 1070928000000 | 152.32554 |
| 1071014400000 | 151.90625 |
| 1071100800000 | 152.36083 |
| 1071187200000 | 152.61981 |
| 1071446400000 | 152.68633 |
| 1071532800000 | 151.97895 |
| 1071619200000 | 151.61205 |
| 1071705600000 | 152.0929 |
| 1071792000000 | 152.38052 |
| 1072051200000 | 152.63919 |
| 1072137600000 | 152.96 |
| 1072224000000 | 153.01493 |
| 1072310400000 | 153.00098 |
| 1072396800000 | 153.12167 |
| 1072656000000 | 153.55262 |
| 1072742400000 | 153.63974 |
| 1072828800000 | 153.67413 |
| 1072915200000 | 153.93008 |
| 1073001600000 | 154.84211 |
| 1073260800000 | 154.90266 |
| 1073347200000 | 154.64524 |
| 1073433600000 | 155.1364 |
| 1073520000000 | 154.57002 |
| 1073606400000 | 154.35407 |
| 1073865600000 | 154.92729 |
| 1073952000000 | 154.6348 |
| 1074038400000 | 156.02525 |
| 1074124800000 | 156.61368 |
| 1074211200000 | 158.02643 |
| 1074470400000 | 158.27451 |
| 1074556800000 | 157.31558 |
| 1074643200000 | 157.96589 |
| 1074729600000 | 157.90458 |
| 1074816000000 | 158.39064 |
| 1075075200000 | 159.45621 |
| 1075161600000 | 158.2039 |
| 1075248000000 | 158.51695 |
| 1075334400000 | 158.36268 |
| 1075420800000 | 158.11116 |
| 1075680000000 | 158.24225 |
| 1075766400000 | 157.51425 |
| 1075852800000 | 157.15763 |
| 1075939200000 | 156.82963 |
| 1076025600000 | 156.85061 |
| 1076284800000 | 158.01495 |
| 1076371200000 | 158.3401 |
| 1076457600000 | 159.0582 |
| 1076544000000 | 158.23925 |
| 1076630400000 | 158.58793 |
| 1076889600000 | 158.87684 |
| 1076976000000 | 159.32922 |
| 1077062400000 | 159.35088 |
| 1077148800000 | 160.58846 |
| 1077235200000 | 160.51148 |
| 1077494400000 | 160.73692 |
| 1077580800000 | 159.58141 |
| 1077667200000 | 160.5295 |
| 1077753600000 | 162.09573 |
| 1077840000000 | 163.13053 |
| 1078099200000 | 164.45528 |
| 1078185600000 | 165.17429 |
| 1078272000000 | 166.09947 |
| 1078358400000 | 166.26305 |
| 1078444800000 | 164.77783 |
| 1078704000000 | 165.51475 |
| 1078790400000 | 165.15921 |
| 1078876800000 | 165.4015 |
| 1078963200000 | 163.17918 |
| 1079049600000 | 163.51099 |
| 1079308800000 | 162.83621 |
| 1079395200000 | 162.70452 |
| 1079481600000 | 165.09068 |
| 1079568000000 | 163.67379 |
| 1079654400000 | 163.85185 |
| 1079913600000 | 162.88719 |
| 1080000000000 | 163.50729 |
| 1080086400000 | 163.76964 |
| 1080172800000 | 164.22838 |
| 1080259200000 | 164.68051 |
| 1080518400000 | 164.93841 |
| 1080604800000 | 165.27545 |
| 1080691200000 | 165.10489 |
| 1080777600000 | 165.41775 |
| 1080864000000 | 166.64351 |
| 1081123200000 | 167.52765 |
| 1081209600000 | 167.52884 |
| 1081296000000 | 166.82043 |
| 1081382400000 | 167.18655 |
| 1081468800000 | 167.14227 |
| 1081728000000 | 167.33085 |
| 1081814400000 | 167.70093 |
| 1081900800000 | 165.89424 |
| 1081987200000 | 165.42036 |
| 1082073600000 | 165.56195 |
| 1082332800000 | 165.52377 |
| 1082419200000 | 166.51562 |
| 1082505600000 | 165.92541 |
| 1082592000000 | 166.51541 |
| 1082678400000 | 167.01638 |
| 1082937600000 | 166.73301 |
| 1083024000000 | 166.12736 |
| 1083110400000 | 165.64236 |
| 1083196800000 | 163.83812 |
| 1083283200000 | 163.1578 |
| 1083542400000 | 163.76764 |
| 1083628800000 | 163.93171 |
| 1083715200000 | 164.0641 |
| 1083801600000 | 163.67733 |
| 1083888000000 | 163.40041 |
| 1084147200000 | 161.03802 |
| 1084233600000 | 161.74622 |
| 1084320000000 | 161.43394 |
| 1084406400000 | 161.45423 |
| 1084492800000 | 161.00353 |
| 1084752000000 | 158.73154 |
| 1084838400000 | 159.45325 |
| 1084924800000 | 160.5792 |
| 1085011200000 | 160.79166 |
| 1085097600000 | 161.17029 |
| 1085356800000 | 161.68254 |
| 1085443200000 | 161.23098 |
| 1085529600000 | 161.85389 |
| 1085616000000 | 161.72023 |
| 1085702400000 | 162.28461 |
| 1085961600000 | 162.34071 |
| 1086048000000 | 161.91668 |
| 1086134400000 | 161.97239 |
| 1086220800000 | 161.54784 |
| 1086307200000 | 162.09079 |
| 1086566400000 | 162.79105 |
| 1086652800000 | 163.13655 |
| 1086739200000 | 163.55191 |
| 1086825600000 | 163.96597 |
| 1086912000000 | 164.3448 |
| 1087171200000 | 162.92769 |
| 1087257600000 | 163.315 |
| 1087344000000 | 164.18132 |
| 1087430400000 | 163.83489 |
| 1087516800000 | 163.27799 |
| 1087776000000 | 163.78494 |
| 1087862400000 | 163.69211 |
| 1087948800000 | 164.12038 |
| 1088035200000 | 164.07372 |
| 1088121600000 | 164.31325 |
| 1088380800000 | 164.31242 |
| 1088467200000 | 164.29059 |
| 1088553600000 | 164.35955 |
| 1088640000000 | 164.10629 |
| 1088726400000 | 163.07419 |
| 1088985600000 | 163.21679 |
| 1089072000000 | 163.39888 |
| 1089158400000 | 163.15521 |
| 1089244800000 | 162.70066 |
| 1089331200000 | 162.85313 |
| 1089590400000 | 163.022 |
| 1089676800000 | 163.56081 |
| 1089763200000 | 162.47356 |
| 1089849600000 | 162.10658 |
| 1089936000000 | 162.30399 |
| 1090195200000 | 162.82305 |
| 1090281600000 | 163.11554 |
| 1090368000000 | 164.00414 |
| 1090454400000 | 163.09025 |
| 1090540800000 | 163.79864 |
| 1090800000000 | 163.52516 |
| 1090886400000 | 164.37926 |
| 1090972800000 | 164.52936 |
| 1091059200000 | 164.85352 |
| 1091145600000 | 165.71299 |
| 1091404800000 | 166.25176 |
| 1091491200000 | 166.39745 |
| 1091577600000 | 165.89392 |
| 1091664000000 | 166.32488 |
| 1091750400000 | 164.36275 |
| 1092009600000 | 163.89287 |
| 1092096000000 | 163.68911 |
| 1092182400000 | 164.36016 |
| 1092268800000 | 164.1521 |
| 1092355200000 | 163.03311 |
| 1092614400000 | 163.48117 |
| 1092700800000 | 163.68304 |
| 1092787200000 | 164.39201 |
| 1092873600000 | 164.5029 |
| 1092960000000 | 164.96542 |
| 1093219200000 | 166.36136 |
| 1093305600000 | 167.20009 |
| 1093392000000 | 168.15124 |
| 1093478400000 | 168.54512 |
| 1093564800000 | 169.49024 |
| 1093824000000 | 169.25421 |
| 1093910400000 | 168.62219 |
| 1093996800000 | 169.32494 |
| 1094083200000 | 169.89626 |
| 1094169600000 | 170.25707 |
| 1094428800000 | 170.63491 |
| 1094515200000 | 171.21862 |
| 1094601600000 | 170.39235 |
| 1094688000000 | 169.69384 |
| 1094774400000 | 169.05138 |
| 1095033600000 | 170.11712 |
| 1095120000000 | 170.03258 |
| 1095206400000 | 170.4329 |
| 1095292800000 | 171.24625 |
| 1095379200000 | 170.76869 |
| 1095638400000 | 170.69916 |
| 1095724800000 | 170.19908 |
| 1095811200000 | 170.14698 |
| 1095897600000 | 169.26245 |
| 1095984000000 | 169.62914 |
| 1096243200000 | 168.80943 |
| 1096329600000 | 169.22296 |
| 1096416000000 | 169.84306 |
| 1096502400000 | 169.79844 |
| 1096588800000 | 171.45318 |
| 1096848000000 | 173.37129 |
| 1096934400000 | 173.39033 |
| 1097020800000 | 173.79249 |
| 1097107200000 | 173.58412 |
| 1097193600000 | 172.85289 |
| 1097452800000 | 173.35509 |
| 1097539200000 | 173.47274 |
| 1097625600000 | 173.56639 |
| 1097712000000 | 172.16779 |
| 1097798400000 | 171.92901 |
| 1098057600000 | 171.12752 |
| 1098144000000 | 171.74693 |
| 1098230400000 | 170.38398 |
| 1098316800000 | 170.93335 |
| 1098403200000 | 170.68311 |
| 1098662400000 | 168.76128 |
| 1098748800000 | 169.41455 |
| 1098835200000 | 170.53074 |
| 1098921600000 | 171.66832 |
| 1099008000000 | 171.9843 |
| 1099267200000 | 172.15713 |
| 1099353600000 | 173.23585 |
| 1099440000000 | 173.57713 |
| 1099526400000 | 173.77066 |
| 1099612800000 | 173.82329 |
| 1099872000000 | 173.53678 |
| 1099958400000 | 173.63891 |
| 1100044800000 | 173.38305 |
| 1100131200000 | 174.08128 |
| 1100217600000 | 174.77759 |
| 1100476800000 | 175.14151 |
| 1100563200000 | 173.94244 |
| 1100649600000 | 174.91622 |
| 1100736000000 | 174.53402 |
| 1100822400000 | 173.97418 |
| 1101081600000 | 174.16121 |
| 1101168000000 | 174.43762 |
| 1101254400000 | 174.11702 |
| 1101340800000 | 174.48642 |
| 1101427200000 | 174.37743 |
| 1101686400000 | 174.09407 |
| 1101772800000 | 173.59519 |
| 1101859200000 | 174.48018 |
| 1101945600000 | 175.86214 |
| 1102032000000 | 174.85155 |
| 1102291200000 | 174.18856 |
| 1102377600000 | 173.81536 |
| 1102464000000 | 174.1123 |
| 1102550400000 | 173.37294 |
| 1102636800000 | 173.90202 |
| 1102896000000 | 175.03011 |
| 1102982400000 | 175.41554 |
| 1103068800000 | 175.81699 |
| 1103155200000 | 176.83405 |
| 1103241600000 | 177.09571 |
| 1103500800000 | 177.29394 |
| 1103587200000 | 177.90892 |
| 1103673600000 | 178.13723 |
| 1103760000000 | 177.43062 |
| 1103846400000 | 177.64546 |
| 1104105600000 | 176.87029 |
| 1104192000000 | 177.30526 |
| 1104278400000 | 177.42104 |
| 1104364800000 | 177.47098 |
| 1104451200000 | 178.3252 |
| 1104710400000 | 179.15132 |
| 1104796800000 | 180.92247 |
| 1104883200000 | 179.88097 |
| 1104969600000 | 181.03109 |
| 1105056000000 | 182.6514 |
| 1105315200000 | 182.55025 |
| 1105401600000 | 181.50328 |
| 1105488000000 | 180.17062 |
| 1105574400000 | 180.76207 |
| 1105660800000 | 181.58705 |
| 1105920000000 | 181.96859 |
| 1106006400000 | 182.95459 |
| 1106092800000 | 183.06786 |
| 1106179200000 | 183.27604 |
| 1106265600000 | 182.79903 |
| 1106524800000 | 182.20472 |
| 1106611200000 | 183.46867 |
| 1106697600000 | 183.33897 |
| 1106784000000 | 183.52741 |
| 1106870400000 | 183.17019 |
| 1107129600000 | 184.27681 |
| 1107216000000 | 185.12915 |
| 1107302400000 | 185.67787 |
| 1107388800000 | 186.47945 |
| 1107475200000 | 188.44331 |
| 1107734400000 | 189.87798 |
| 1107820800000 | 190.4776 |
| 1107907200000 | 190.20539 |
| 1107993600000 | 190.22313 |
| 1108080000000 | 191.42157 |
| 1108339200000 | 191.32472 |
| 1108425600000 | 191.53697 |
| 1108512000000 | 190.2206 |
| 1108598400000 | 189.43946 |
| 1108684800000 | 189.47584 |
| 1108944000000 | 188.94803 |
| 1109030400000 | 186.39452 |
| 1109116800000 | 185.76096 |
| 1109203200000 | 185.55305 |
| 1109289600000 | 187.15376 |
| 1109548800000 | 186.87751 |
| 1109635200000 | 188.03736 |
| 1109721600000 | 188.08547 |
| 1109808000000 | 188.04681 |
| 1109894400000 | 188.48094 |
| 1110153600000 | 189.18176 |
| 1110240000000 | 187.77309 |
| 1110326400000 | 186.58195 |
| 1110412800000 | 185.57957 |
| 1110499200000 | 184.96211 |
| 1110758400000 | 185.71633 |
| 1110844800000 | 186.4919 |
| 1110931200000 | 184.73269 |
| 1111017600000 | 185.13221 |
| 1111104000000 | 185.64918 |
| 1111363200000 | 186.09507 |
| 1111449600000 | 185.56618 |
| 1111536000000 | 185.86109 |
| 1111622400000 | 186.43282 |
| 1111708800000 | 186.44316 |
| 1111968000000 | 187.38287 |
| 1112054400000 | 186.55556 |
| 1112140800000 | 186.5997 |
| 1112227200000 | 187.51583 |
| 1112313600000 | 187.8744 |
| 1112572800000 | 188.46339 |
| 1112659200000 | 189.64419 |
| 1112745600000 | 190.29507 |
| 1112832000000 | 190.13132 |
| 1112918400000 | 190.51167 |
| 1113177600000 | 189.55026 |
| 1113264000000 | 190.46665 |
| 1113350400000 | 190.59782 |
| 1113436800000 | 189.88876 |
| 1113523200000 | 186.93928 |
| 1113782400000 | 184.20644 |
| 1113868800000 | 185.50391 |
| 1113955200000 | 184.74269 |
| 1114041600000 | 184.8791 |
| 1114128000000 | 185.89318 |
| 1114387200000 | 187.35594 |
| 1114473600000 | 186.60265 |
| 1114560000000 | 186.28817 |
| 1114646400000 | 186.39451 |
| 1114732800000 | 187.26409 |
| 1114992000000 | 187.99342 |
| 1115078400000 | 187.82067 |
| 1115164800000 | 188.024 |
| 1115251200000 | 188.35215 |
| 1115337600000 | 189.07065 |
| 1115596800000 | 188.88244 |
| 1115683200000 | 187.8353 |
| 1115769600000 | 188.24594 |
| 1115856000000 | 188.78599 |
| 1115942400000 | 188.53611 |
| 1116201600000 | 188.48311 |
| 1116288000000 | 188.63522 |
| 1116374400000 | 189.46257 |
| 1116460800000 | 190.34542 |
| 1116547200000 | 190.81413 |
| 1116806400000 | 191.35467 |
| 1116892800000 | 191.42152 |
| 1116979200000 | 190.89666 |
| 1117065600000 | 192.15413 |
| 1117152000000 | 192.58744 |
| 1117411200000 | 193.8355 |
| 1117497600000 | 194.71036 |
| 1117584000000 | 196.71511 |
| 1117670400000 | 196.50848 |
| 1117756800000 | 196.74971 |
| 1118016000000 | 196.78839 |
| 1118102400000 | 197.87614 |
| 1118188800000 | 197.8361 |
| 1118275200000 | 198.81278 |
| 1118361600000 | 200.02941 |
| 1118620800000 | 201.10151 |
| 1118707200000 | 201.57836 |
| 1118793600000 | 200.99 |
| 1118880000000 | 201.99019 |
| 1118966400000 | 201.53202 |
| 1119225600000 | 202.20116 |
| 1119312000000 | 202.42652 |
| 1119398400000 | 202.92908 |
| 1119484800000 | 204.06686 |
| 1119571200000 | 202.85568 |
| 1119830400000 | 201.30087 |
| 1119916800000 | 203.06777 |
| 1120003200000 | 203.19918 |
| 1120089600000 | 202.52416 |
| 1120176000000 | 203.93578 |
| 1120435200000 | 204.3199 |
| 1120521600000 | 204.29749 |
| 1120608000000 | 204.07653 |
| 1120694400000 | 202.16104 |
| 1120780800000 | 203.5503 |
| 1121040000000 | 203.84059 |
| 1121126400000 | 202.97495 |
| 1121212800000 | 203.76345 |
| 1121299200000 | 203.90736 |
| 1121385600000 | 204.45739 |
| 1121644800000 | 203.75599 |
| 1121731200000 | 204.66596 |
| 1121817600000 | 204.87592 |
| 1121904000000 | 204.84778 |
| 1121990400000 | 205.38847 |
| 1122249600000 | 205.74351 |
| 1122336000000 | 206.39097 |
| 1122422400000 | 207.01544 |
| 1122508800000 | 207.17463 |
| 1122595200000 | 206.29741 |
| 1122854400000 | 205.71545 |
| 1122940800000 | 206.86232 |
| 1123027200000 | 205.4883 |
| 1123113600000 | 203.7885 |
| 1123200000000 | 202.38875 |
| 1123459200000 | 202.35682 |
| 1123545600000 | 202.98 |
| 1123632000000 | 203.92251 |
| 1123718400000 | 203.69629 |
| 1123804800000 | 203.83739 |
| 1124064000000 | 204.38436 |
| 1124150400000 | 204.57758 |
| 1124236800000 | 204.7126 |
| 1124323200000 | 205.00399 |
| 1124409600000 | 205.78139 |
| 1124668800000 | 205.67921 |
| 1124755200000 | 205.57971 |
| 1124841600000 | 204.21677 |
| 1124928000000 | 203.92349 |
| 1125014400000 | 203.04112 |
| 1125273600000 | 203.40705 |
| 1125360000000 | 203.98928 |
| 1125446400000 | 204.17016 |
| 1125532800000 | 204.08538 |
| 1125619200000 | 203.52451 |
| 1125878400000 | 204.94778 |
| 1125964800000 | 206.82863 |
| 1126051200000 | 207.53715 |
| 1126137600000 | 207.27754 |
| 1126224000000 | 208.11022 |
| 1126483200000 | 209.79622 |
| 1126569600000 | 208.59013 |
| 1126656000000 | 209.21434 |
| 1126742400000 | 210.15836 |
| 1126828800000 | 211.35732 |
| 1127088000000 | 211.87768 |
| 1127174400000 | 212.09578 |
| 1127260800000 | 210.35944 |
| 1127347200000 | 210.53005 |
| 1127433600000 | 211.48138 |
| 1127692800000 | 212.87226 |
| 1127779200000 | 212.76982 |
| 1127865600000 | 213.13314 |
| 1127952000000 | 213.97823 |
| 1128038400000 | 213.36689 |
| 1128297600000 | 215.4253 |
| 1128384000000 | 214.79303 |
| 1128470400000 | 212.32543 |
| 1128556800000 | 207.70783 |
| 1128643200000 | 207.64024 |
| 1128902400000 | 207.79749 |
| 1128988800000 | 208.30865 |
| 1129075200000 | 207.54693 |
| 1129161600000 | 207.20481 |
| 1129248000000 | 206.57634 |
| 1129507200000 | 206.98918 |
| 1129593600000 | 206.91661 |
| 1129680000000 | 205.80238 |
| 1129766400000 | 205.76928 |
| 1129852800000 | 205.40093 |
| 1130112000000 | 206.75334 |
| 1130198400000 | 206.21513 |
| 1130284800000 | 206.64079 |
| 1130371200000 | 205.41939 |
| 1130457600000 | 205.94435 |
| 1130716800000 | 208.63355 |
| 1130803200000 | 208.28816 |
| 1130889600000 | 208.35944 |
| 1130976000000 | 209.62942 |
| 1131062400000 | 211.01912 |
| 1131321600000 | 210.96242 |
| 1131408000000 | 211.23634 |
| 1131494400000 | 211.7782 |
| 1131580800000 | 212.01653 |
| 1131667200000 | 213.15994 |
| 1131926400000 | 212.61147 |
| 1132012800000 | 212.71512 |
| 1132099200000 | 212.47508 |
| 1132185600000 | 212.84447 |
| 1132272000000 | 213.54366 |
| 1132531200000 | 213.86923 |
| 1132617600000 | 214.51516 |
| 1132704000000 | 214.51135 |
| 1132790400000 | 214.70906 |
| 1132876800000 | 215.10878 |
| 1133136000000 | 214.19128 |
| 1133222400000 | 214.77093 |
| 1133308800000 | 213.92344 |
| 1133395200000 | 215.66696 |
| 1133481600000 | 216.60033 |
| 1133740800000 | 216.14813 |
| 1133827200000 | 216.28428 |
| 1133913600000 | 216.81011 |
| 1134000000000 | 215.54722 |
| 1134086400000 | 215.90947 |
| 1134345600000 | 215.35592 |
| 1134432000000 | 216.06835 |
| 1134518400000 | 215.63018 |
| 1134604800000 | 216.08616 |
| 1134691200000 | 216.73231 |
| 1134950400000 | 216.49064 |
| 1135036800000 | 217.71758 |
| 1135123200000 | 218.51489 |
| 1135209600000 | 218.05634 |
| 1135296000000 | 218.37341 |
| 1135555200000 | 218.32736 |
| 1135641600000 | 218.00635 |
| 1135728000000 | 217.81434 |
| 1135814400000 | 218.64801 |
| 1135900800000 | 218.36433 |
| 1136160000000 | 218.56333 |
| 1136246400000 | 218.40992 |
| 1136332800000 | 218.68639 |
| 1136419200000 | 218.13061 |
| 1136505600000 | 218.52865 |
| 1136764800000 | 219.46853 |
| 1136851200000 | 219.15694 |
| 1136937600000 | 219.65204 |
| 1137024000000 | 220.58872 |
| 1137110400000 | 219.78477 |
| 1137369600000 | 219.31686 |
| 1137456000000 | 218.74198 |
| 1137542400000 | 217.62542 |
| 1137628800000 | 218.61439 |
| 1137715200000 | 218.80233 |
| 1137974400000 | 216.5776 |
| 1138060800000 | 217.00258 |
| 1138147200000 | 218.48565 |
| 1138233600000 | 219.8588 |
| 1138320000000 | 222.67601 |
| 1138579200000 | 223.07963 |
| 1138665600000 | 222.7782 |
| 1138752000000 | 224.61051 |
| 1138838400000 | 223.81172 |
| 1138924800000 | 223.33666 |
| 1139184000000 | 224.01914 |
| 1139270400000 | 223.47861 |
| 1139356800000 | 223.30042 |
| 1139443200000 | 224.15844 |
| 1139529600000 | 225.41835 |
| 1139788800000 | 225.83351 |
| 1139875200000 | 226.86197 |
| 1139961600000 | 227.09386 |
| 1140048000000 | 227.63369 |
| 1140134400000 | 227.84313 |
| 1140393600000 | 228.22471 |
| 1140480000000 | 229.63622 |
| 1140566400000 | 231.05401 |
| 1140652800000 | 230.9978 |
| 1140739200000 | 232.32393 |
| 1140998400000 | 233.64188 |
| 1141084800000 | 231.23546 |
| 1141171200000 | 231.24889 |
| 1141257600000 | 229.97692 |
| 1141344000000 | 228.95266 |
| 1141603200000 | 228.78348 |
| 1141689600000 | 228.06681 |
| 1141776000000 | 226.98933 |
| 1141862400000 | 228.05805 |
| 1141948800000 | 228.75897 |
| 1142208000000 | 229.95825 |
| 1142294400000 | 230.31746 |
| 1142380800000 | 230.85912 |
| 1142467200000 | 230.19196 |
| 1142553600000 | 229.98284 |
| 1142812800000 | 230.19811 |
| 1142899200000 | 231.24302 |
| 1142985600000 | 231.61376 |
| 1143072000000 | 232.4898 |
| 1143158400000 | 232.53584 |
| 1143417600000 | 231.85725 |
| 1143504000000 | 229.88534 |
| 1143590400000 | 230.75032 |
| 1143676800000 | 229.99133 |
| 1143763200000 | 229.71079 |
| 1144022400000 | 230.75005 |
| 1144108800000 | 229.22753 |
| 1144195200000 | 229.8335 |
| 1144281600000 | 231.19338 |
| 1144368000000 | 231.71655 |
| 1144627200000 | 231.80865 |
| 1144713600000 | 230.04093 |
| 1144800000000 | 229.1717 |
| 1144886400000 | 230.36053 |
| 1144972800000 | 230.33447 |
| 1145232000000 | 228.04242 |
| 1145318400000 | 229.59322 |
| 1145404800000 | 230.14752 |
| 1145491200000 | 231.2403 |
| 1145577600000 | 231.94827 |
| 1145836800000 | 230.97587 |
| 1145923200000 | 230.73871 |
| 1146009600000 | 231.42814 |
| 1146096000000 | 231.33171 |
| 1146182400000 | 230.6938 |
| 1146441600000 | 230.60482 |
| 1146528000000 | 231.67342 |
| 1146614400000 | 231.94012 |
| 1146700800000 | 230.75198 |
| 1146787200000 | 232.25689 |
| 1147046400000 | 233.51498 |
| 1147132800000 | 233.48961 |
| 1147219200000 | 233.23776 |
| 1147305600000 | 230.91983 |
| 1147392000000 | 227.68028 |
| 1147651200000 | 225.91419 |
| 1147737600000 | 225.24643 |
| 1147824000000 | 223.53773 |
| 1147910400000 | 220.64051 |
| 1147996800000 | 221.63686 |
| 1148256000000 | 218.30075 |
| 1148342400000 | 219.29281 |
| 1148428800000 | 219.54791 |
| 1148515200000 | 220.40095 |
| 1148601600000 | 222.6195 |
| 1148860800000 | 222.58559 |
| 1148947200000 | 220.31881 |
| 1149033600000 | 220.7918 |
| 1149120000000 | 221.65209 |
| 1149206400000 | 221.91112 |
| 1149465600000 | 221.1103 |
| 1149552000000 | 220.60594 |
| 1149638400000 | 220.47466 |
| 1149724800000 | 219.75254 |
| 1149811200000 | 220.76783 |
| 1150070400000 | 220.73436 |
| 1150156800000 | 218.54115 |
| 1150243200000 | 218.24204 |
| 1150329600000 | 219.76435 |
| 1150416000000 | 220.02438 |
| 1150675200000 | 220.43273 |
| 1150761600000 | 220.09485 |
| 1150848000000 | 219.97122 |
| 1150934400000 | 220.8379 |
| 1151020800000 | 220.78039 |
| 1151280000000 | 220.91575 |
| 1151366400000 | 220.03454 |
| 1151452800000 | 220.62269 |
| 1151539200000 | 222.80848 |
| 1151625600000 | 223.09193 |
| 1151884800000 | 223.32235 |
| 1151971200000 | 223.83378 |
| 1152057600000 | 223.04456 |
| 1152144000000 | 223.4621 |
| 1152230400000 | 223.33092 |
| 1152489600000 | 224.25355 |
| 1152576000000 | 223.61463 |
| 1152662400000 | 223.79483 |
| 1152748800000 | 222.24949 |
| 1152835200000 | 221.35456 |
| 1153094400000 | 221.44975 |
| 1153180800000 | 221.71739 |
| 1153267200000 | 223.14921 |
| 1153353600000 | 223.52279 |
| 1153440000000 | 222.88647 |
| 1153699200000 | 224.43682 |
| 1153785600000 | 225.40689 |
| 1153872000000 | 226.28272 |
| 1153958400000 | 226.21796 |
| 1154044800000 | 226.835 |
| 1154304000000 | 226.67651 |
| 1154390400000 | 226.47856 |
| 1154476800000 | 226.75486 |
| 1154563200000 | 226.745 |
| 1154649600000 | 226.59171 |
| 1154908800000 | 226.2491 |
| 1154995200000 | 226.71007 |
| 1155081600000 | 226.52733 |
| 1155168000000 | 226.78971 |
| 1155254400000 | 226.58373 |
| 1155513600000 | 226.94352 |
| 1155600000000 | 227.45098 |
| 1155686400000 | 227.71866 |
| 1155772800000 | 227.78209 |
| 1155859200000 | 228.38263 |
| 1156118400000 | 227.26516 |
| 1156204800000 | 229.02053 |
| 1156291200000 | 229.12323 |
| 1156377600000 | 228.96428 |
| 1156464000000 | 229.09804 |
| 1156723200000 | 229.17729 |
| 1156809600000 | 230.16625 |
| 1156896000000 | 230.32755 |
| 1156982400000 | 230.60539 |
| 1157068800000 | 231.53886 |
| 1157328000000 | 231.73398 |
| 1157414400000 | 231.97465 |
| 1157500800000 | 230.97596 |
| 1157587200000 | 229.97353 |
| 1157673600000 | 231.42468 |
| 1157932800000 | 230.11548 |
| 1158019200000 | 232.21368 |
| 1158105600000 | 233.72561 |
| 1158192000000 | 233.49306 |
| 1158278400000 | 234.91317 |
| 1158537600000 | 235.04909 |
| 1158624000000 | 234.56589 |
| 1158710400000 | 235.42715 |
| 1158796800000 | 235.41286 |
| 1158883200000 | 232.76211 |
| 1159142400000 | 233.69727 |
| 1159228800000 | 234.97861 |
| 1159315200000 | 236.43549 |
| 1159401600000 | 236.97188 |
| 1159488000000 | 236.92627 |
| 1159747200000 | 236.64835 |
| 1159833600000 | 236.85211 |
| 1159920000000 | 238.75416 |
| 1160006400000 | 239.44909 |
| 1160092800000 | 240.28319 |
| 1160352000000 | 239.64022 |
| 1160438400000 | 241.06222 |
| 1160524800000 | 241.09844 |
| 1160611200000 | 242.96483 |
| 1160697600000 | 244.2645 |
| 1160956800000 | 244.41911 |
| 1161043200000 | 242.98061 |
| 1161129600000 | 244.52897 |
| 1161216000000 | 244.29221 |
| 1161302400000 | 245.50654 |
| 1161561600000 | 246.51186 |
| 1161648000000 | 247.02556 |
| 1161734400000 | 246.99119 |
| 1161820800000 | 246.64605 |
| 1161907200000 | 245.56182 |
| 1162166400000 | 245.22639 |
| 1162252800000 | 245.40904 |
| 1162339200000 | 245.46732 |
| 1162425600000 | 245.23785 |
| 1162512000000 | 245.64118 |
| 1162771200000 | 247.22306 |
| 1162857600000 | 246.86494 |
| 1162944000000 | 247.24208 |
| 1163030400000 | 245.61644 |
| 1163116800000 | 245.03826 |
| 1163376000000 | 246.18179 |
| 1163462400000 | 246.46442 |
| 1163548800000 | 246.98453 |
| 1163635200000 | 248.15356 |
| 1163721600000 | 248.56271 |
| 1163980800000 | 246.90592 |
| 1164067200000 | 247.25712 |
| 1164153600000 | 246.27012 |
| 1164240000000 | 246.23268 |
| 1164326400000 | 244.27673 |
| 1164585600000 | 241.78858 |
| 1164672000000 | 239.72325 |
| 1164758400000 | 242.72095 |
| 1164844800000 | 241.70192 |
| 1164931200000 | 240.42518 |
| 1165190400000 | 241.77758 |
| 1165276800000 | 243.17022 |
| 1165363200000 | 243.4083 |
| 1165449600000 | 243.96574 |
| 1165536000000 | 243.59032 |
| 1165795200000 | 246.32383 |
| 1165881600000 | 246.32023 |
| 1165968000000 | 246.78714 |
| 1166054400000 | 248.70362 |
| 1166140800000 | 250.18276 |
| 1166400000000 | 250.46813 |
| 1166486400000 | 248.69796 |
| 1166572800000 | 249.96782 |
| 1166659200000 | 249.88715 |
| 1166745600000 | 250.00732 |
| 1167004800000 | 249.98377 |
| 1167091200000 | 250.35353 |
| 1167177600000 | 251.72171 |
| 1167264000000 | 252.49305 |
| 1167350400000 | 251.67894 |
| 1167609600000 | 251.69596 |
| 1167696000000 | 252.173 |
| 1167782400000 | 252.11449 |
| 1167868800000 | 252.59539 |
| 1167955200000 | 251.99917 |
| 1168214400000 | 251.45162 |
| 1168300800000 | 252.26072 |
| 1168387200000 | 251.79443 |
| 1168473600000 | 253.66963 |
| 1168560000000 | 254.55989 |
| 1168819200000 | 256.87718 |
| 1168905600000 | 256.31951 |
| 1168992000000 | 255.49199 |
| 1169078400000 | 255.84878 |
| 1169164800000 | 256.95179 |
| 1169424000000 | 257.5163 |
| 1169510400000 | 256.26109 |
| 1169596800000 | 258.48742 |
| 1169683200000 | 257.48242 |
| 1169769600000 | 257.67971 |
| 1170028800000 | 257.84225 |
| 1170115200000 | 258.66789 |
| 1170201600000 | 257.86634 |
| 1170288000000 | 259.46832 |
| 1170374400000 | 261.0952 |
| 1170633600000 | 261.51775 |
| 1170720000000 | 262.40424 |
| 1170806400000 | 262.67741 |
| 1170892800000 | 261.70225 |
| 1170979200000 | 262.58814 |
| 1171238400000 | 261.95544 |
| 1171324800000 | 261.77146 |
| 1171411200000 | 262.5631 |
| 1171497600000 | 263.2155 |
| 1171584000000 | 263.37413 |
| 1171843200000 | 263.73498 |
| 1171929600000 | 263.36508 |
| 1172016000000 | 263.75666 |
| 1172102400000 | 264.03223 |
| 1172188800000 | 263.3265 |
| 1172448000000 | 263.79363 |
| 1172534400000 | 256.91311 |
| 1172620800000 | 253.89037 |
| 1172707200000 | 252.84545 |
| 1172793600000 | 252.18096 |
| 1173052800000 | 249.84424 |
| 1173139200000 | 251.74046 |
| 1173225600000 | 251.89812 |
| 1173312000000 | 253.67426 |
| 1173398400000 | 254.47641 |
| 1173657600000 | 254.21485 |
| 1173744000000 | 252.63712 |
| 1173830400000 | 250.26135 |
| 1173916800000 | 251.97617 |
| 1174003200000 | 252.04141 |
| 1174262400000 | 253.16791 |
| 1174348800000 | 253.83476 |
| 1174435200000 | 254.68228 |
| 1174521600000 | 255.43089 |
| 1174608000000 | 255.83396 |
| 1174867200000 | 255.68529 |
| 1174953600000 | 255.19621 |
| 1175040000000 | 254.48618 |
| 1175126400000 | 255.58519 |
| 1175212800000 | 255.63594 |
| 1175472000000 | 255.42072 |
| 1175558400000 | 256.57606 |
| 1175644800000 | 257.13477 |
| 1175731200000 | 256.89145 |
| 1175817600000 | 256.8911 |
| 1176076800000 | 257.51511 |
| 1176163200000 | 258.08135 |
| 1176249600000 | 257.51292 |
| 1176336000000 | 256.50863 |
| 1176422400000 | 256.85925 |
| 1176681600000 | 258.36499 |
| 1176768000000 | 258.50541 |
| 1176854400000 | 258.39016 |
| 1176940800000 | 256.50922 |
| 1177027200000 | 258.27739 |
| 1177286400000 | 258.51223 |
| 1177372800000 | 257.52164 |
| 1177459200000 | 257.77385 |
| 1177545600000 | 258.22695 |
| 1177632000000 | 256.91368 |
| 1177891200000 | 256.54066 |
| 1177977600000 | 256.92902 |
| 1178064000000 | 258.40445 |
| 1178150400000 | 259.03831 |
| 1178236800000 | 259.58333 |
| 1178496000000 | 259.88049 |
| 1178582400000 | 259.6996 |
| 1178668800000 | 259.71856 |
| 1178755200000 | 259.25232 |
| 1178841600000 | 259.65083 |
| 1179100800000 | 259.8566 |
| 1179187200000 | 259.71895 |
| 1179273600000 | 260.0056 |
| 1179360000000 | 260.98927 |
| 1179446400000 | 261.57083 |
| 1179705600000 | 262.03978 |
| 1179792000000 | 262.3442 |
| 1179878400000 | 263.42171 |
| 1179964800000 | 262.39319 |
| 1180051200000 | 261.46704 |
| 1180310400000 | 261.58364 |
| 1180396800000 | 262.33272 |
| 1180483200000 | 262.30039 |
| 1180569600000 | 262.83061 |
| 1180656000000 | 264.61315 |
| 1180915200000 | 264.19501 |
| 1181001600000 | 262.93201 |
| 1181088000000 | 261.53363 |
| 1181174400000 | 258.97615 |
| 1181260800000 | 259.34934 |
| 1181520000000 | 260.54914 |
| 1181606400000 | 259.31314 |
| 1181692800000 | 259.94438 |
| 1181779200000 | 261.25848 |
| 1181865600000 | 262.78457 |
| 1182124800000 | 262.4918 |
| 1182211200000 | 262.60267 |
| 1182297600000 | 261.82866 |
| 1182384000000 | 261.077 |
| 1182470400000 | 259.2139 |
| 1182729600000 | 257.64139 |
| 1182816000000 | 257.03119 |
| 1182902400000 | 255.86514 |
| 1182988800000 | 257.51027 |
| 1183075200000 | 257.16579 |
| 1183334400000 | 256.5632 |
| 1183420800000 | 258.11402 |
| 1183507200000 | 258.81761 |
| 1183593600000 | 258.31094 |
| 1183680000000 | 258.28782 |
| 1183939200000 | 259.28329 |
| 1184025600000 | 256.12091 |
| 1184112000000 | 254.59134 |
| 1184198400000 | 257.03771 |
| 1184284800000 | 258.36986 |
| 1184544000000 | 258.89946 |
| 1184630400000 | 258.41495 |
| 1184716800000 | 256.44523 |
| 1184803200000 | 257.77342 |
| 1184889600000 | 256.86544 |
| 1185148800000 | 257.00614 |
| 1185235200000 | 254.56204 |
| 1185321600000 | 254.56158 |
| 1185408000000 | 250.52331 |
| 1185494400000 | 247.95292 |
| 1185753600000 | 248.0576 |
| 1185840000000 | 249.14987 |
| 1185926400000 | 247.74744 |
| 1186012800000 | 249.04635 |
| 1186099200000 | 246.3865 |
| 1186358400000 | 246.43477 |
| 1186444800000 | 247.51996 |
| 1186531200000 | 249.42705 |
| 1186617600000 | 248.2868 |
| 1186704000000 | 246.02169 |
| 1186963200000 | 247.1817 |
| 1187049600000 | 246.23087 |
| 1187136000000 | 245.31464 |
| 1187222400000 | 244.17776 |
| 1187308800000 | 244.90978 |
| 1187568000000 | 247.13011 |
| 1187654400000 | 247.19566 |
| 1187740800000 | 248.29689 |
| 1187827200000 | 248.79111 |
| 1187913600000 | 248.68332 |
| 1188172800000 | 248.61841 |
| 1188259200000 | 246.91366 |
| 1188345600000 | 247.39211 |
| 1188432000000 | 247.70356 |
| 1188518400000 | 248.95324 |
| 1188777600000 | 249.21401 |
| 1188864000000 | 249.90541 |
| 1188950400000 | 248.36176 |
| 1189036800000 | 248.30094 |
| 1189123200000 | 246.84705 |
| 1189382400000 | 245.71716 |
| 1189468800000 | 247.00271 |
| 1189555200000 | 247.13646 |
| 1189641600000 | 248.08177 |
| 1189728000000 | 247.89407 |
| 1189987200000 | 246.25897 |
| 1190073600000 | 247.62996 |
| 1190160000000 | 249.75416 |
| 1190246400000 | 248.3392 |
| 1190332800000 | 248.08745 |
| 1190592000000 | 248.21721 |
| 1190678400000 | 247.46635 |
| 1190764800000 | 248.37383 |
| 1190851200000 | 249.79665 |
| 1190937600000 | 249.59281 |
| 1191196800000 | 250.6736 |
| 1191283200000 | 251.68969 |
| 1191369600000 | 251.69086 |
| 1191456000000 | 251.48585 |
| 1191542400000 | 253.0278 |
| 1191801600000 | 252.96774 |
| 1191888000000 | 253.74281 |
| 1191974400000 | 253.21319 |
| 1192060800000 | 253.5745 |
| 1192147200000 | 253.66465 |
| 1192406400000 | 252.31103 |
| 1192492800000 | 250.67587 |
| 1192579200000 | 250.69394 |
| 1192665600000 | 249.76625 |
| 1192752000000 | 248.72465 |
| 1193011200000 | 248.02108 |
| 1193097600000 | 248.88734 |
| 1193184000000 | 248.43272 |
| 1193270400000 | 249.25371 |
| 1193356800000 | 250.57498 |
| 1193616000000 | 252.03359 |
| 1193702400000 | 251.43528 |
| 1193788800000 | 252.20762 |
| 1193875200000 | 250.37552 |
| 1193961600000 | 248.45966 |
| 1194220800000 | 247.25699 |
| 1194307200000 | 248.12998 |
| 1194393600000 | 245.94286 |
| 1194480000000 | 244.6907 |
| 1194566400000 | 243.49826 |
| 1194825600000 | 242.80625 |
| 1194912000000 | 244.23744 |
| 1194998400000 | 244.05694 |
| 1195084800000 | 242.41969 |
| 1195171200000 | 241.34119 |
| 1195430400000 | 239.8478 |
| 1195516800000 | 239.71753 |
| 1195603200000 | 237.11539 |
| 1195689600000 | 237.16525 |
| 1195776000000 | 238.69341 |
| 1196035200000 | 238.48883 |
| 1196121600000 | 238.45481 |
| 1196208000000 | 241.12942 |
| 1196294400000 | 241.73976 |
| 1196380800000 | 243.32297 |
| 1196640000000 | 243.17267 |
| 1196726400000 | 242.06452 |
| 1196812800000 | 243.57122 |
| 1196899200000 | 244.34915 |
| 1196985600000 | 244.46402 |
| 1197244800000 | 244.83736 |
| 1197331200000 | 244.06887 |
| 1197417600000 | 243.87827 |
| 1197504000000 | 242.74121 |
| 1197590400000 | 242.58476 |
| 1197849600000 | 240.99877 |
| 1197936000000 | 241.09023 |
| 1198022400000 | 240.92503 |
| 1198108800000 | 240.99933 |
| 1198195200000 | 242.45195 |
| 1198454400000 | 242.87935 |
| 1198540800000 | 243.03411 |
| 1198627200000 | 242.60228 |
| 1198713600000 | 241.99933 |
| 1198800000000 | 241.20329 |
| 1199059200000 | 241.97265 |
| 1199145600000 | 241.98641 |
| 1199232000000 | 240.86622 |
| 1199318400000 | 239.63889 |
| 1199404800000 | 238.39832 |
| 1199664000000 | 238.35814 |
| 1199750400000 | 238.21111 |
| 1199836800000 | 238.21501 |
| 1199923200000 | 237.68202 |
| 1200009600000 | 236.69017 |
| 1200268800000 | 236.38094 |
| 1200355200000 | 234.46547 |
| 1200441600000 | 233.68675 |
| 1200528000000 | 233.22153 |
| 1200614400000 | 232.9044 |
| 1200873600000 | 229.65262 |
| 1200960000000 | 228.23714 |
| 1201046400000 | 230.75259 |
| 1201132800000 | 232.24 |
| 1201219200000 | 233.49268 |
| 1201478400000 | 232.57823 |
| 1201564800000 | 233.53864 |
| 1201651200000 | 232.83963 |
| 1201737600000 | 233.54065 |
| 1201824000000 | 235.0501 |
| 1202083200000 | 235.34775 |
| 1202169600000 | 233.90318 |
| 1202256000000 | 232.92206 |
| 1202342400000 | 233.28467 |
| 1202428800000 | 233.34471 |
| 1202688000000 | 232.57396 |
| 1202774400000 | 233.48442 |
| 1202860800000 | 233.10841 |
| 1202947200000 | 233.70514 |
| 1203033600000 | 233.1551 |
| 1203292800000 | 233.65948 |
| 1203379200000 | 233.50356 |
| 1203465600000 | 232.76515 |
| 1203552000000 | 232.22683 |
| 1203638400000 | 232.19304 |
| 1203897600000 | 233.77804 |
| 1203984000000 | 234.60914 |
| 1204070400000 | 233.70945 |
| 1204156800000 | 232.08461 |
| 1204243200000 | 230.02234 |
| 1204502400000 | 227.93402 |
| 1204588800000 | 226.80591 |
| 1204675200000 | 226.92758 |
| 1204761600000 | 225.4332 |
| 1204848000000 | 224.20667 |
| 1205107200000 | 223.39581 |
| 1205193600000 | 226.19456 |
| 1205280000000 | 225.95915 |
| 1205366400000 | 224.70058 |
| 1205452800000 | 223.61271 |
| 1205712000000 | 220.80415 |
| 1205798400000 | 223.11204 |
| 1205884800000 | 223.02443 |
| 1205971200000 | 223.62505 |
| 1206057600000 | 223.74617 |
| 1206316800000 | 224.50499 |
| 1206403200000 | 226.43281 |
| 1206489600000 | 225.26017 |
| 1206576000000 | 225.55858 |
| 1206662400000 | 224.78378 |
| 1206921600000 | 224.6808 |
| 1207008000000 | 227.1803 |
| 1207094400000 | 228.05818 |
| 1207180800000 | 227.67066 |
| 1207267200000 | 227.11242 |
| 1207526400000 | 227.69308 |
| 1207612800000 | 226.95047 |
| 1207699200000 | 225.88405 |
| 1207785600000 | 225.38488 |
| 1207872000000 | 224.87694 |
| 1208131200000 | 223.63861 |
| 1208217600000 | 224.14579 |
| 1208304000000 | 225.53022 |
| 1208390400000 | 225.91902 |
| 1208476800000 | 227.38196 |
| 1208736000000 | 226.79153 |
| 1208822400000 | 226.0763 |
| 1208908800000 | 226.14438 |
| 1208995200000 | 226.47307 |
| 1209081600000 | 227.34799 |
| 1209340800000 | 228.31402 |
| 1209427200000 | 228.06317 |
| 1209513600000 | 228.66126 |
| 1209600000000 | 229.13214 |
| 1209686400000 | 230.78252 |
| 1209945600000 | 230.39318 |
| 1210032000000 | 229.7021 |
| 1210118400000 | 229.82069 |
| 1210204800000 | 230.08368 |
| 1210291200000 | 229.3184 |
| 1210550400000 | 229.9445 |
| 1210636800000 | 229.3064 |
| 1210723200000 | 229.30301 |
| 1210809600000 | 229.65834 |
| 1210896000000 | 229.68936 |
| 1211155200000 | 229.74371 |
| 1211241600000 | 228.2388 |
| 1211328000000 | 226.6136 |
| 1211414400000 | 226.89394 |
| 1211500800000 | 225.98117 |
| 1211760000000 | 225.7721 |
| 1211846400000 | 225.84283 |
| 1211932800000 | 226.01805 |
| 1212019200000 | 226.60808 |
| 1212105600000 | 226.53537 |
| 1212364800000 | 225.64683 |
| 1212451200000 | 225.48343 |
| 1212537600000 | 225.42034 |
| 1212624000000 | 225.21786 |
| 1212710400000 | 223.07758 |
| 1212969600000 | 221.87394 |
| 1213056000000 | 220.99387 |
| 1213142400000 | 218.94665 |
| 1213228800000 | 218.59688 |
| 1213315200000 | 219.70836 |
| 1213574400000 | 219.65149 |
| 1213660800000 | 219.23607 |
| 1213747200000 | 217.61057 |
| 1213833600000 | 216.64353 |
| 1213920000000 | 215.80131 |
| 1214179200000 | 215.40099 |
| 1214265600000 | 214.49623 |
| 1214352000000 | 215.27003 |
| 1214438400000 | 212.81038 |
| 1214524800000 | 212.25135 |
| 1214784000000 | 211.46349 |
| 1214870400000 | 210.47058 |
| 1214956800000 | 209.0472 |
| 1215043200000 | 209.57168 |
| 1215129600000 | 209.48067 |
| 1215388800000 | 208.41943 |
| 1215475200000 | 207.88999 |
| 1215561600000 | 208.33434 |
| 1215648000000 | 207.31828 |
| 1215734400000 | 205.92088 |
| 1215993600000 | 205.23442 |
| 1216080000000 | 203.29539 |
| 1216166400000 | 205.50667 |
| 1216252800000 | 208.14089 |
| 1216339200000 | 209.20066 |
| 1216598400000 | 209.90875 |
| 1216684800000 | 210.03445 |
| 1216771200000 | 211.72219 |
| 1216857600000 | 211.27017 |
| 1216944000000 | 210.2651 |
| 1217203200000 | 209.04249 |
| 1217289600000 | 209.54776 |
| 1217376000000 | 210.56174 |
| 1217462400000 | 210.31637 |
| 1217548800000 | 210.20138 |
| 1217808000000 | 210.02304 |
| 1217894400000 | 211.61325 |
| 1217980800000 | 212.03162 |
| 1218067200000 | 211.51621 |
| 1218153600000 | 212.7718 |
| 1218412800000 | 214.14281 |
| 1218499200000 | 213.91166 |
| 1218585600000 | 212.23773 |
| 1218672000000 | 212.27684 |
| 1218758400000 | 212.93967 |
| 1219017600000 | 212.71985 |
| 1219104000000 | 211.06581 |
| 1219190400000 | 211.06558 |
| 1219276800000 | 210.50088 |
| 1219363200000 | 211.45298 |
| 1219622400000 | 211.43779 |
| 1219708800000 | 211.41565 |
| 1219795200000 | 211.73404 |
| 1219881600000 | 212.98055 |
| 1219968000000 | 213.33783 |
| 1220227200000 | 213.51214 |
| 1220313600000 | 214.41833 |
| 1220400000000 | 214.64159 |
| 1220486400000 | 213.45762 |
| 1220572800000 | 213.25905 |
| 1220832000000 | 216.20593 |
| 1220918400000 | 215.49275 |
| 1221004800000 | 215.11088 |
| 1221091200000 | 214.60321 |
| 1221177600000 | 214.87729 |
| 1221436800000 | 212.95424 |
| 1221523200000 | 212.3701 |
| 1221609600000 | 210.75097 |
| 1221696000000 | 211.69137 |
| 1221782400000 | 216.43729 |
| 1222041600000 | 214.4855 |
| 1222128000000 | 213.31566 |
| 1222214400000 | 213.54084 |
| 1222300800000 | 214.07152 |
| 1222387200000 | 213.85326 |
| 1222646400000 | 211.48604 |
| 1222732800000 | 212.69952 |
| 1222819200000 | 213.53383 |
| 1222905600000 | 213.59258 |
| 1222992000000 | 213.57836 |
| 1223251200000 | 212.00348 |
| 1223337600000 | 210.87362 |
| 1223424000000 | 209.14794 |
| 1223510400000 | 207.88467 |
| 1223596800000 | 206.55851 |
| 1223856000000 | 207.96415 |
| 1223942400000 | 209.15303 |
| 1224028800000 | 208.09803 |
| 1224115200000 | 207.57333 |
| 1224201600000 | 207.63311 |
| 1224460800000 | 208.74428 |
| 1224547200000 | 208.71823 |
| 1224633600000 | 207.80102 |
| 1224720000000 | 207.51295 |
| 1224806400000 | 206.42075 |
| 1225065600000 | 205.9213 |
| 1225152000000 | 207.35311 |
| 1225238400000 | 207.47491 |
| 1225324800000 | 208.34981 |
| 1225411200000 | 208.76223 |
| 1225670400000 | 209.30921 |
| 1225756800000 | 210.02387 |
| 1225843200000 | 209.37406 |
| 1225929600000 | 208.62603 |
| 1226016000000 | 208.79573 |
| 1226275200000 | 208.71922 |
| 1226361600000 | 208.20566 |
| 1226448000000 | 207.15569 |
| 1226534400000 | 207.13033 |
| 1226620800000 | 206.60637 |
| 1226880000000 | 205.85048 |
| 1226966400000 | 205.64954 |
| 1227052800000 | 204.30163 |
| 1227139200000 | 202.64885 |
| 1227225600000 | 203.08377 |
| 1227484800000 | 204.18463 |
| 1227571200000 | 204.55171 |
| 1227657600000 | 205.04758 |
| 1227744000000 | 205.33983 |
| 1227830400000 | 206.38693 |
| 1228089600000 | 204.59107 |
| 1228176000000 | 204.54956 |
| 1228262400000 | 204.93235 |
| 1228348800000 | 204.54275 |
| 1228435200000 | 204.71409 |
| 1228694400000 | 205.6005 |
| 1228780800000 | 205.52389 |
| 1228867200000 | 205.65224 |
| 1228953600000 | 204.79241 |
| 1229040000000 | 204.135 |
| 1229299200000 | 203.74663 |
| 1229385600000 | 204.0429 |
| 1229472000000 | 203.30552 |
| 1229558400000 | 203.11916 |
| 1229644800000 | 203.60843 |
| 1229904000000 | 203.32006 |
| 1229990400000 | 203.07596 |
| 1230076800000 | 203.14335 |
| 1230163200000 | 203.16312 |
| 1230249600000 | 203.01422 |
| 1230508800000 | 203.26917 |
| 1230595200000 | 203.49241 |
| 1230681600000 | 204.24161 |
| 1230768000000 | 204.25231 |
| 1230854400000 | 205.15526 |
| 1231113600000 | 206.01972 |
| 1231200000000 | 206.89242 |
| 1231286400000 | 205.99484 |
| 1231372800000 | 205.64992 |
| 1231459200000 | 205.59182 |
| 1231718400000 | 205.26948 |
| 1231804800000 | 204.98487 |
| 1231891200000 | 203.93221 |
| 1231977600000 | 203.15542 |
| 1232064000000 | 203.17978 |
| 1232323200000 | 202.85473 |
| 1232409600000 | 201.81852 |
| 1232496000000 | 202.41834 |
| 1232582400000 | 201.76637 |
| 1232668800000 | 201.58887 |
| 1232928000000 | 201.38734 |
| 1233014400000 | 201.79839 |
| 1233100800000 | 203.16674 |
| 1233187200000 | 202.87059 |
| 1233273600000 | 202.82362 |
| 1233532800000 | 201.98433 |
| 1233619200000 | 201.97345 |
| 1233705600000 | 202.90309 |
| 1233792000000 | 202.87917 |
| 1233878400000 | 203.90001 |
| 1234137600000 | 203.5797 |
| 1234224000000 | 202.26028 |
| 1234310400000 | 202.43775 |
| 1234396800000 | 202.07077 |
| 1234483200000 | 201.67612 |
| 1234742400000 | 201.29001 |
| 1234828800000 | 200.04505 |
| 1234915200000 | 199.68914 |
| 1235001600000 | 199.1765 |
| 1235088000000 | 198.19746 |
| 1235347200000 | 197.24574 |
| 1235433600000 | 197.57041 |
| 1235520000000 | 197.96397 |
| 1235606400000 | 198.86994 |
| 1235692800000 | 197.85793 |
| 1235952000000 | 195.5734 |
| 1236038400000 | 194.76505 |
| 1236124800000 | 195.86324 |
| 1236211200000 | 194.11842 |
| 1236297600000 | 193.05154 |
| 1236556800000 | 192.11228 |
| 1236643200000 | 194.30524 |
| 1236729600000 | 194.64489 |
| 1236816000000 | 195.22773 |
| 1236902400000 | 196.04572 |
| 1237161600000 | 196.52496 |
| 1237248000000 | 197.05955 |
| 1237334400000 | 197.16558 |
| 1237420800000 | 196.18363 |
| 1237507200000 | 195.9049 |
| 1237766400000 | 198.4342 |
| 1237852800000 | 199.20373 |
| 1237939200000 | 199.21156 |
| 1238025600000 | 200.12279 |
| 1238112000000 | 200.27945 |
| 1238371200000 | 198.8389 |
| 1238457600000 | 199.2869 |
| 1238544000000 | 199.921 |
| 1238630400000 | 201.94931 |
| 1238716800000 | 202.56802 |
| 1238976000000 | 202.66931 |
| 1239062400000 | 201.98954 |
| 1239148800000 | 201.53048 |
| 1239235200000 | 203.39811 |
| 1239321600000 | 203.44259 |
| 1239580800000 | 203.71665 |
| 1239667200000 | 204.43881 |
| 1239753600000 | 204.43847 |
| 1239840000000 | 205.10942 |
| 1239926400000 | 206.16554 |
| 1240185600000 | 205.10762 |
| 1240272000000 | 204.73578 |
| 1240358400000 | 204.1195 |
| 1240444800000 | 204.30908 |
| 1240531200000 | 204.31566 |
| 1240790400000 | 204.01047 |
| 1240876800000 | 203.66502 |
| 1240963200000 | 204.13832 |
| 1241049600000 | 205.40024 |
| 1241136000000 | 205.14089 |
| 1241395200000 | 206.99723 |
| 1241481600000 | 207.66945 |
| 1241568000000 | 208.61918 |
| 1241654400000 | 208.59902 |
| 1241740800000 | 209.32842 |
| 1242000000000 | 208.19238 |
| 1242086400000 | 207.47718 |
| 1242172800000 | 206.8095 |
| 1242259200000 | 206.27004 |
| 1242345600000 | 206.33819 |
| 1242604800000 | 207.24858 |
| 1242691200000 | 208.13218 |
| 1242777600000 | 207.92257 |
| 1242864000000 | 207.23441 |
| 1242950400000 | 206.88665 |
| 1243209600000 | 206.98327 |
| 1243296000000 | 207.75227 |
| 1243382400000 | 208.37504 |
| 1243468800000 | 207.98406 |
| 1243555200000 | 208.21347 |
| 1243814400000 | 209.66298 |
| 1243900800000 | 209.46195 |
| 1243987200000 | 209.49348 |
| 1244073600000 | 209.23171 |
| 1244160000000 | 209.93552 |
| 1244419200000 | 209.59084 |
| 1244505600000 | 209.18763 |
| 1244592000000 | 209.81237 |
| 1244678400000 | 210.21684 |
| 1244764800000 | 210.35629 |
| 1245024000000 | 209.81258 |
| 1245110400000 | 208.83025 |
| 1245196800000 | 207.88044 |
| 1245283200000 | 207.68335 |
| 1245369600000 | 208.34575 |
| 1245628800000 | 207.31361 |
| 1245715200000 | 206.21642 |
| 1245801600000 | 207.50752 |
| 1245888000000 | 208.28701 |
| 1245974400000 | 208.27272 |
| 1246233600000 | 208.92406 |
| 1246320000000 | 208.79568 |
| 1246406400000 | 208.83998 |
| 1246492800000 | 207.99837 |
| 1246579200000 | 207.9428 |
| 1246838400000 | 207.70018 |
| 1246924800000 | 206.80024 |
| 1247011200000 | 206.26507 |
| 1247097600000 | 206.18003 |
| 1247184000000 | 206.16394 |
| 1247443200000 | 206.20993 |
| 1247529600000 | 208.17754 |
| 1247616000000 | 209.82213 |
| 1247702400000 | 210.23902 |
| 1247788800000 | 210.60068 |
| 1248048000000 | 211.77926 |
| 1248134400000 | 212.20038 |
| 1248220800000 | 212.42755 |
| 1248307200000 | 213.88541 |
| 1248393600000 | 214.45199 |
| 1248652800000 | 215.29849 |
| 1248739200000 | 215.61291 |
| 1248825600000 | 215.38174 |
| 1248912000000 | 216.9153 |
| 1248998400000 | 217.16809 |
| 1249257600000 | 217.61786 |
| 1249344000000 | 217.70516 |
| 1249430400000 | 217.35379 |
| 1249516800000 | 217.53379 |
| 1249603200000 | 218.08323 |
| 1249862400000 | 218.49179 |
| 1249948800000 | 217.88038 |
| 1250035200000 | 217.95758 |
| 1250121600000 | 218.92989 |
| 1250208000000 | 219.34254 |
| 1250467200000 | 217.06543 |
| 1250553600000 | 217.45697 |
| 1250640000000 | 216.89058 |
| 1250726400000 | 218.1341 |
| 1250812800000 | 219.11811 |
| 1251072000000 | 220.66381 |
| 1251158400000 | 220.98316 |
| 1251244800000 | 220.94701 |
| 1251331200000 | 220.87546 |
| 1251417600000 | 221.47878 |
| 1251676800000 | 220.35266 |
| 1251763200000 | 219.36394 |
| 1251849600000 | 218.40399 |
| 1251936000000 | 219.08114 |
| 1252022400000 | 220.34949 |
| 1252281600000 | 221.06438 |
| 1252368000000 | 221.30135 |
| 1252454400000 | 221.16426 |
| 1252540800000 | 221.64931 |
| 1252627200000 | 222.30029 |
| 1252886400000 | 221.70109 |
| 1252972800000 | 222.58596 |
| 1253059200000 | 224.22197 |
| 1253145600000 | 225.21845 |
| 1253232000000 | 224.65273 |
| 1253491200000 | 224.30675 |
| 1253577600000 | 224.58838 |
| 1253664000000 | 224.9585 |
| 1253750400000 | 223.84582 |
| 1253836800000 | 223.19908 |
| 1254096000000 | 224.10388 |
| 1254182400000 | 225.22208 |
| 1254268800000 | 225.65945 |
| 1254355200000 | 224.29418 |
| 1254441600000 | 221.39287 |
| 1254700800000 | 222.23728 |
| 1254787200000 | 223.41456 |
| 1254873600000 | 225.19967 |
| 1254960000000 | 226.28412 |
| 1255046400000 | 226.42663 |
| 1255305600000 | 226.59986 |
| 1255392000000 | 226.24427 |
| 1255478400000 | 227.72845 |
| 1255564800000 | 228.01778 |
| 1255651200000 | 227.74359 |
| 1255910400000 | 228.1897 |
| 1255996800000 | 228.47092 |
| 1256083200000 | 227.66028 |
| 1256169600000 | 227.0219 |
| 1256256000000 | 226.50511 |
| 1256515200000 | 225.56972 |
| 1256601600000 | 224.69107 |
| 1256688000000 | 222.16198 |
| 1256774400000 | 222.76968 |
| 1256860800000 | 222.4556 |
| 1257120000000 | 222.34746 |
| 1257206400000 | 222.41168 |
| 1257292800000 | 222.67858 |
| 1257379200000 | 223.25938 |
| 1257465600000 | 224.29189 |
| 1257724800000 | 225.93719 |
| 1257811200000 | 226.55165 |
| 1257897600000 | 227.56177 |
| 1257984000000 | 228.20523 |
| 1258070400000 | 228.16116 |
| 1258329600000 | 229.12237 |
| 1258416000000 | 229.01721 |
| 1258502400000 | 228.1742 |
| 1258588800000 | 226.84687 |
| 1258675200000 | 226.33592 |
| 1258934400000 | 227.28391 |
| 1259020800000 | 226.39845 |
| 1259107200000 | 226.79681 |
| 1259193600000 | 224.78684 |
| 1259280000000 | 223.81856 |
| 1259539200000 | 224.20267 |
| 1259625600000 | 226.25461 |
| 1259712000000 | 227.15607 |
| 1259798400000 | 226.93566 |
| 1259884800000 | 227.82188 |
| 1260144000000 | 228.08048 |
| 1260230400000 | 227.44824 |
| 1260316800000 | 226.37476 |
| 1260403200000 | 226.98308 |
| 1260489600000 | 228.10053 |
| 1260748800000 | 228.59609 |
| 1260835200000 | 228.81556 |
| 1260921600000 | 229.06577 |
| 1261008000000 | 229.3893 |
| 1261094400000 | 229.30233 |
| 1261353600000 | 229.51645 |
| 1261440000000 | 230.80337 |
| 1261526400000 | 230.83187 |
| 1261612800000 | 231.1427 |
| 1261699200000 | 231.09721 |
| 1261958400000 | 231.52339 |
| 1262044800000 | 232.322 |
| 1262131200000 | 232.67049 |
| 1262217600000 | 232.90167 |
| 1262304000000 | 232.90243 |
| 1262563200000 | 234.16026 |
| 1262649600000 | 236.16281 |
| 1262736000000 | 236.63068 |
| 1262822400000 | 236.79339 |
| 1262908800000 | 237.69121 |
| 1263168000000 | 236.88773 |
| 1263254400000 | 235.8064 |
| 1263340800000 | 235.47141 |
| 1263427200000 | 237.23453 |
| 1263513600000 | 236.86278 |
| 1263772800000 | 236.87628 |
| 1263859200000 | 237.60088 |
| 1263945600000 | 237.59696 |
| 1264032000000 | 235.84038 |
| 1264118400000 | 232.70311 |
| 1264377600000 | 232.01526 |
| 1264464000000 | 231.55305 |
| 1264550400000 | 230.87888 |
| 1264636800000 | 231.76647 |
| 1264723200000 | 231.02189 |
| 1264982400000 | 231.76134 |
| 1265068800000 | 232.55794 |
| 1265155200000 | 233.68664 |
| 1265241600000 | 231.46747 |
| 1265328000000 | 229.93583 |
| 1265587200000 | 228.85024 |
| 1265673600000 | 229.9277 |
| 1265760000000 | 231.04589 |
| 1265846400000 | 232.5191 |
| 1265932800000 | 232.07561 |
| 1266192000000 | 232.35333 |
| 1266278400000 | 233.11673 |
| 1266364800000 | 235.17332 |
| 1266451200000 | 235.73032 |
| 1266537600000 | 235.95717 |
| 1266796800000 | 236.24869 |
| 1266883200000 | 235.87944 |
| 1266969600000 | 235.30156 |
| 1267056000000 | 234.51419 |
| 1267142400000 | 234.86655 |
| 1267401600000 | 237.60674 |
| 1267488000000 | 238.11615 |
| 1267574400000 | 237.63848 |
| 1267660800000 | 238.02495 |
| 1267747200000 | 239.79975 |
| 1268006400000 | 240.40296 |
| 1268092800000 | 241.02487 |
| 1268179200000 | 241.22041 |
| 1268265600000 | 241.36646 |
| 1268352000000 | 241.3274 |
| 1268611200000 | 241.43864 |
| 1268697600000 | 241.82937 |
| 1268784000000 | 243.32084 |
| 1268870400000 | 244.55269 |
| 1268956800000 | 243.77449 |
| 1269216000000 | 243.4822 |
| 1269302400000 | 244.26086 |
| 1269388800000 | 244.76055 |
| 1269475200000 | 245.17287 |
| 1269561600000 | 244.5867 |
| 1269820800000 | 245.48717 |
| 1269907200000 | 246.01142 |
| 1269993600000 | 244.46808 |
| 1270080000000 | 246.17686 |
| 1270166400000 | 246.26856 |
| 1270425600000 | 247.00493 |
| 1270512000000 | 248.7208 |
| 1270598400000 | 248.96362 |
| 1270684800000 | 248.21612 |
| 1270771200000 | 248.69444 |
| 1271030400000 | 247.42345 |
| 1271116800000 | 247.58658 |
| 1271203200000 | 248.53406 |
| 1271289600000 | 249.37541 |
| 1271376000000 | 248.19828 |
| 1271635200000 | 247.60433 |
| 1271721600000 | 249.26844 |
| 1271808000000 | 249.83547 |
| 1271894400000 | 249.74713 |
| 1271980800000 | 249.45054 |
| 1272240000000 | 250.3101 |
| 1272326400000 | 247.11917 |
| 1272412800000 | 246.27757 |
| 1272499200000 | 247.6294 |
| 1272585600000 | 246.97796 |
| 1272844800000 | 248.38492 |
| 1272931200000 | 246.72662 |
| 1273017600000 | 246.30597 |
| 1273104000000 | 244.80671 |
| 1273190400000 | 241.9451 |
| 1273449600000 | 246.78793 |
| 1273536000000 | 247.50399 |
| 1273622400000 | 248.80234 |
| 1273708800000 | 249.55184 |
| 1273795200000 | 248.32597 |
| 1274054400000 | 247.84569 |
| 1274140800000 | 248.02001 |
| 1274227200000 | 246.31958 |
| 1274313600000 | 243.93158 |
| 1274400000000 | 242.6126 |
| 1274659200000 | 243.7133 |
| 1274745600000 | 242.71854 |
| 1274832000000 | 243.72335 |
| 1274918400000 | 245.71845 |
| 1275004800000 | 245.44433 |
| 1275264000000 | 245.86269 |
| 1275350400000 | 245.3766 |
| 1275436800000 | 246.46324 |
| 1275523200000 | 247.52724 |
| 1275609600000 | 246.92729 |
| 1275868800000 | 246.60148 |
| 1275955200000 | 246.67503 |
| 1276041600000 | 246.89785 |
| 1276128000000 | 248.52799 |
| 1276214400000 | 249.32972 |
| 1276473600000 | 249.03175 |
| 1276560000000 | 249.88895 |
| 1276646400000 | 250.45247 |
| 1276732800000 | 250.38542 |
| 1276819200000 | 250.81213 |
| 1277078400000 | 251.62407 |
| 1277164800000 | 251.40372 |
| 1277251200000 | 250.56536 |
| 1277337600000 | 248.95224 |
| 1277424000000 | 248.80415 |
| 1277683200000 | 249.39941 |
| 1277769600000 | 247.81444 |
| 1277856000000 | 246.85159 |
| 1277942400000 | 244.61169 |
| 1278028800000 | 243.88563 |
| 1278288000000 | 243.96783 |
| 1278374400000 | 245.26983 |
| 1278460800000 | 246.82085 |
| 1278547200000 | 247.71745 |
| 1278633600000 | 248.99598 |
| 1278892800000 | 249.32237 |
| 1278979200000 | 249.99292 |
| 1279065600000 | 249.77902 |
| 1279152000000 | 248.30183 |
| 1279238400000 | 246.37542 |
| 1279497600000 | 245.96313 |
| 1279584000000 | 246.88755 |
| 1279670400000 | 247.44404 |
| 1279756800000 | 248.28322 |
| 1279843200000 | 249.75344 |
| 1280102400000 | 249.93992 |
| 1280188800000 | 250.04793 |
| 1280275200000 | 249.56078 |
| 1280361600000 | 248.98472 |
| 1280448000000 | 249.03934 |
| 1280707200000 | 250.09557 |
| 1280793600000 | 249.91383 |
| 1280880000000 | 250.42799 |
| 1280966400000 | 250.43004 |
| 1281052800000 | 248.90951 |
| 1281312000000 | 249.91583 |
| 1281398400000 | 250.27354 |
| 1281484800000 | 249.07643 |
| 1281571200000 | 248.97619 |
| 1281657600000 | 249.90526 |
| 1281916800000 | 249.10369 |
| 1282003200000 | 250.2526 |
| 1282089600000 | 250.24385 |
| 1282176000000 | 249.10456 |
| 1282262400000 | 249.62722 |
| 1282521600000 | 250.37399 |
| 1282608000000 | 248.71218 |
| 1282694400000 | 249.12259 |
| 1282780800000 | 248.75693 |
| 1282867200000 | 250.40688 |
| 1283126400000 | 250.56624 |
| 1283212800000 | 250.20964 |
| 1283299200000 | 252.46057 |
| 1283385600000 | 252.91124 |
| 1283472000000 | 253.70966 |
| 1283731200000 | 254.31192 |
| 1283817600000 | 254.68123 |
| 1283904000000 | 255.03567 |
| 1283990400000 | 256.3169 |
| 1284076800000 | 256.57249 |
| 1284336000000 | 256.57643 |
| 1284422400000 | 255.69413 |
| 1284508800000 | 255.3933 |
| 1284595200000 | 253.91114 |
| 1284681600000 | 253.9235 |
| 1284940800000 | 255.07344 |
| 1285027200000 | 254.20824 |
| 1285113600000 | 251.31478 |
| 1285200000000 | 251.44161 |
| 1285286400000 | 251.5248 |
| 1285545600000 | 251.72657 |
| 1285632000000 | 251.0523 |
| 1285718400000 | 250.23166 |
| 1285804800000 | 249.44054 |
| 1285891200000 | 248.5608 |
| 1286150400000 | 249.26452 |
| 1286236800000 | 249.86018 |
| 1286323200000 | 250.346 |
| 1286409600000 | 250.07912 |
| 1286496000000 | 249.97501 |
| 1286755200000 | 250.82048 |
| 1286841600000 | 250.82966 |
| 1286928000000 | 251.64736 |
| 1287014400000 | 250.80312 |
| 1287100800000 | 251.43254 |
| 1287360000000 | 252.36922 |
| 1287446400000 | 252.68812 |
| 1287532800000 | 251.57313 |
| 1287619200000 | 251.41649 |
| 1287705600000 | 251.67888 |
| 1287964800000 | 252.11735 |
| 1288051200000 | 252.79317 |
| 1288137600000 | 251.91856 |
| 1288224000000 | 251.7917 |
| 1288310400000 | 252.76436 |
| 1288569600000 | 253.72508 |
| 1288656000000 | 253.31022 |
| 1288742400000 | 253.1931 |
| 1288828800000 | 254.09831 |
| 1288915200000 | 256.33339 |
| 1289174400000 | 257.32069 |
| 1289260800000 | 257.51572 |
| 1289347200000 | 258.37354 |
| 1289433600000 | 258.38459 |
| 1289520000000 | 256.14864 |
| 1289779200000 | 258.10662 |
| 1289865600000 | 255.51517 |
| 1289952000000 | 255.62465 |
| 1290038400000 | 257.08389 |
| 1290124800000 | 256.12946 |
| 1290384000000 | 256.2849 |
| 1290470400000 | 255.13643 |
| 1290556800000 | 257.20064 |
| 1290643200000 | 257.93275 |
| 1290729600000 | 258.18607 |
| 1290988800000 | 258.2271 |
| 1291075200000 | 258.45001 |
| 1291161600000 | 261.12128 |
| 1291248000000 | 262.21059 |
| 1291334400000 | 260.26593 |
| 1291593600000 | 260.95722 |
| 1291680000000 | 261.20403 |
| 1291766400000 | 262.27329 |
| 1291852800000 | 263.75987 |
| 1291939200000 | 263.7018 |
| 1292198400000 | 262.77772 |
| 1292284800000 | 263.40507 |
| 1292371200000 | 262.66513 |
| 1292457600000 | 264.12755 |
| 1292544000000 | 263.54304 |
| 1292803200000 | 264.13278 |
| 1292889600000 | 265.63638 |
| 1292976000000 | 267.07378 |
| 1293062400000 | 267.67852 |
| 1293148800000 | 267.16943 |
| 1293408000000 | 266.31069 |
| 1293494400000 | 267.15687 |
| 1293580800000 | 267.90743 |
| 1293667200000 | 265.45225 |
| 1293753600000 | 263.90257 |
| 1294012800000 | 265.81639 |
| 1294099200000 | 266.61187 |
| 1294185600000 | 268.61293 |
| 1294272000000 | 270.29162 |
| 1294358400000 | 271.14613 |
| 1294617600000 | 269.96895 |
| 1294704000000 | 270.18718 |
| 1294790400000 | 270.04026 |
| 1294876800000 | 267.2113 |
| 1294963200000 | 266.79586 |
| 1295222400000 | 267.56993 |
| 1295308800000 | 267.29702 |
| 1295395200000 | 265.50873 |
| 1295481600000 | 264.82442 |
| 1295568000000 | 263.39697 |
| 1295827200000 | 263.77167 |
| 1295913600000 | 263.09586 |
| 1296000000000 | 263.7632 |
| 1296086400000 | 263.82814 |
| 1296172800000 | 263.3708 |
| 1296432000000 | 261.91232 |
| 1296518400000 | 263.61213 |
| 1296604800000 | 263.85118 |
| 1296691200000 | 266.23045 |
| 1296777600000 | 267.51514 |
| 1297036800000 | 268.67263 |
| 1297123200000 | 267.54107 |
| 1297209600000 | 266.5396 |
| 1297296000000 | 266.98597 |
| 1297382400000 | 267.48718 |
| 1297641600000 | 269.47785 |
| 1297728000000 | 268.64949 |
| 1297814400000 | 269.51774 |
| 1297900800000 | 270.36568 |
| 1297987200000 | 269.93267 |
| 1298246400000 | 268.4693 |
| 1298332800000 | 265.83005 |
| 1298419200000 | 263.63277 |
| 1298505600000 | 262.65587 |
| 1298592000000 | 265.07862 |
| 1298851200000 | 265.83852 |
| 1298937600000 | 264.74217 |
| 1299024000000 | 263.82091 |
| 1299110400000 | 263.43581 |
| 1299196800000 | 263.13922 |
| 1299456000000 | 262.61032 |
| 1299542400000 | 264.94322 |
| 1299628800000 | 265.22106 |
| 1299715200000 | 264.13029 |
| 1299801600000 | 262.48959 |
| 1300060800000 | 260.00132 |
| 1300147200000 | 256.03095 |
| 1300233600000 | 255.24514 |
| 1300320000000 | 255.5085 |
| 1300406400000 | 255.43088 |
| 1300665600000 | 257.24906 |
| 1300752000000 | 257.63202 |
| 1300838400000 | 258.32042 |
| 1300924800000 | 258.58752 |
| 1301011200000 | 259.23925 |
| 1301270400000 | 259.45897 |
| 1301356800000 | 260.05162 |
| 1301443200000 | 261.18591 |
| 1301529600000 | 260.22217 |
| 1301616000000 | 261.65791 |
| 1301875200000 | 261.32406 |
| 1301961600000 | 261.66875 |
| 1302048000000 | 261.26526 |
| 1302134400000 | 261.51524 |
| 1302220800000 | 261.00017 |
| 1302480000000 | 260.61063 |
| 1302566400000 | 258.72527 |
| 1302652800000 | 259.80746 |
| 1302739200000 | 260.32252 |
| 1302825600000 | 261.16263 |
| 1303084800000 | 261.06947 |
| 1303171200000 | 259.96711 |
| 1303257600000 | 260.52867 |
| 1303344000000 | 261.01757 |
| 1303776000000 | 261.26236 |
| 1303862400000 | 261.80137 |
| 1303948800000 | 261.69543 |
| 1304035200000 | 261.75244 |
| 1304294400000 | 261.69136 |
| 1304380800000 | 261.70806 |
| 1304467200000 | 260.04508 |
| 1304553600000 | 261.4825 |
| 1304640000000 | 263.30296 |
| 1304899200000 | 265.26446 |
| 1304985600000 | 265.82614 |
| 1305072000000 | 266.94409 |
| 1305158400000 | 267.03746 |
| 1305244800000 | 266.68137 |
| 1305504000000 | 265.84851 |
| 1305590400000 | 266.13368 |
| 1305676800000 | 265.85289 |
| 1305763200000 | 267.30704 |
| 1305849600000 | 268.02268 |
| 1306108800000 | 266.57149 |
| 1306195200000 | 265.55912 |
| 1306281600000 | 265.91061 |
| 1306368000000 | 266.11791 |
| 1306454400000 | 266.00676 |
| 1306713600000 | 265.96284 |
| 1306800000000 | 266.46066 |
| 1306886400000 | 264.37946 |
| 1306972800000 | 262.62918 |
| 1307059200000 | 260.73543 |
| 1307318400000 | 259.31891 |
| 1307404800000 | 259.15845 |
| 1307491200000 | 259.01539 |
| 1307577600000 | 260.52177 |
| 1307664000000 | 259.92575 |
| 1307923200000 | 260.25816 |
| 1308009600000 | 261.64212 |
| 1308096000000 | 261.44952 |
| 1308182400000 | 261.56423 |
| 1308268800000 | 260.63789 |
| 1308528000000 | 260.56955 |
| 1308614400000 | 261.80149 |
| 1308700800000 | 260.80935 |
| 1308787200000 | 261.78677 |
| 1308873600000 | 261.21221 |
| 1309132800000 | 259.46952 |
| 1309219200000 | 259.34367 |
| 1309305600000 | 261.4889 |
| 1309392000000 | 262.76403 |
| 1309478400000 | 264.54606 |
| 1309737600000 | 264.46063 |
| 1309824000000 | 264.68689 |
| 1309910400000 | 265.86661 |
| 1309996800000 | 266.49959 |
| 1310083200000 | 267.48751 |
| 1310342400000 | 267.19845 |
| 1310428800000 | 265.6212 |
| 1310515200000 | 265.12535 |
| 1310601600000 | 263.90065 |
| 1310688000000 | 263.97698 |
| 1310947200000 | 262.60283 |
| 1311033600000 | 262.63712 |
| 1311120000000 | 265.07936 |
| 1311206400000 | 265.77045 |
| 1311292800000 | 266.64608 |
| 1311552000000 | 265.38615 |
| 1311638400000 | 264.17332 |
| 1311724800000 | 263.84666 |
| 1311811200000 | 264.51775 |
| 1311897600000 | 262.76977 |
| 1312156800000 | 264.02138 |
| 1312243200000 | 259.96069 |
| 1312329600000 | 256.84038 |
| 1312416000000 | 252.64984 |
| 1312502400000 | 249.74504 |
| 1312761600000 | 243.60499 |
| 1312848000000 | 244.89286 |
| 1312934400000 | 243.60079 |
| 1313020800000 | 245.29623 |
| 1313107200000 | 246.86516 |
| 1313366400000 | 247.43692 |
| 1313452800000 | 247.35219 |
| 1313539200000 | 247.85257 |
| 1313625600000 | 246.29442 |
| 1313712000000 | 244.90795 |
| 1313971200000 | 245.29643 |
| 1314057600000 | 246.62002 |
| 1314144000000 | 247.23503 |
| 1314230400000 | 246.73819 |
| 1314316800000 | 246.48325 |
| 1314576000000 | 247.01987 |
| 1314662400000 | 247.82948 |
| 1314748800000 | 249.01801 |
| 1314835200000 | 249.50295 |
| 1314921600000 | 248.65926 |
| 1315180800000 | 247.63118 |
| 1315267200000 | 247.40836 |
| 1315353600000 | 249.21655 |
| 1315440000000 | 249.74769 |
| 1315526400000 | 249.39051 |
| 1315785600000 | 248.54129 |
| 1315872000000 | 248.75212 |
| 1315958400000 | 249.07431 |
| 1316044800000 | 249.72925 |
| 1316131200000 | 250.79611 |
| 1316390400000 | 250.06851 |
| 1316476800000 | 250.54727 |
| 1316563200000 | 249.23591 |
| 1316649600000 | 247.23541 |
| 1316736000000 | 247.0607 |
| 1316995200000 | 248.26107 |
| 1317081600000 | 250.03245 |
| 1317168000000 | 249.12353 |
| 1317254400000 | 249.41587 |
| 1317340800000 | 249.86941 |
| 1317600000000 | 248.73325 |
| 1317686400000 | 247.60176 |
| 1317772800000 | 248.86948 |
| 1317859200000 | 250.43221 |
| 1317945600000 | 250.95185 |
| 1318204800000 | 251.55194 |
| 1318291200000 | 251.28129 |
| 1318377600000 | 251.31122 |
| 1318464000000 | 251.39911 |
| 1318550400000 | 251.27016 |
| 1318809600000 | 251.56566 |
| 1318896000000 | 251.34828 |
| 1318982400000 | 251.55312 |
| 1319068800000 | 251.07394 |
| 1319155200000 | 251.56951 |
| 1319414400000 | 252.37833 |
| 1319500800000 | 251.31509 |
| 1319587200000 | 252.01123 |
| 1319673600000 | 253.15843 |
| 1319760000000 | 252.8528 |
| 1320019200000 | 252.44329 |
| 1320105600000 | 250.65211 |
| 1320192000000 | 250.74833 |
| 1320278400000 | 252.56243 |
| 1320364800000 | 252.09223 |
| 1320624000000 | 252.23711 |
| 1320710400000 | 252.46276 |
| 1320796800000 | 252.12289 |
| 1320883200000 | 251.86821 |
| 1320969600000 | 253.18403 |
| 1321228800000 | 252.93222 |
| 1321315200000 | 253.35212 |
| 1321401600000 | 252.48451 |
| 1321488000000 | 251.4696 |
| 1321574400000 | 250.7517 |
| 1321833600000 | 248.55421 |
| 1321920000000 | 247.88639 |
| 1322006400000 | 246.60315 |
| 1322092800000 | 246.57367 |
| 1322179200000 | 247.24124 |
| 1322438400000 | 249.77497 |
| 1322524800000 | 251.27889 |
| 1322611200000 | 254.30447 |
| 1322697600000 | 254.27305 |
| 1322784000000 | 254.61689 |
| 1323043200000 | 255.33106 |
| 1323129600000 | 255.28131 |
| 1323216000000 | 255.38546 |
| 1323302400000 | 254.4203 |
| 1323388800000 | 254.38405 |
| 1323648000000 | 254.49779 |
| 1323734400000 | 255.35368 |
| 1323820800000 | 254.79121 |
| 1323907200000 | 255.23984 |
| 1323993600000 | 255.09711 |
| 1324252800000 | 254.38524 |
| 1324339200000 | 255.73236 |
| 1324425600000 | 257.1265 |
| 1324512000000 | 257.44016 |
| 1324598400000 | 258.89982 |
| 1324944000000 | 258.87612 |
| 1325030400000 | 258.85012 |
| 1325116800000 | 260.06113 |
| 1325203200000 | 259.98329 |
| 1325462400000 | 260.40194 |
| 1325548800000 | 261.02149 |
| 1325635200000 | 262.15964 |
| 1325721600000 | 261.58888 |
| 1325808000000 | 261.61047 |
| 1326067200000 | 260.80737 |
| 1326153600000 | 262.38355 |
| 1326240000000 | 262.99477 |
| 1326326400000 | 261.91796 |
| 1326412800000 | 263.10879 |
| 1326672000000 | 263.03247 |
| 1326758400000 | 263.92163 |
| 1326844800000 | 262.58104 |
| 1326931200000 | 262.10293 |
| 1327017600000 | 262.11038 |
| 1327276800000 | 261.17647 |
| 1327363200000 | 260.87956 |
| 1327449600000 | 261.8487 |
| 1327536000000 | 261.02688 |
| 1327622400000 | 260.39858 |
| 1327881600000 | 259.94576 |
| 1327968000000 | 260.87902 |
| 1328054400000 | 261.21045 |
| 1328140800000 | 261.56512 |
| 1328227200000 | 263.24977 |
| 1328486400000 | 263.41635 |
| 1328572800000 | 261.87724 |
| 1328659200000 | 261.61764 |
| 1328745600000 | 261.81976 |
| 1328832000000 | 261.3679 |
| 1329091200000 | 262.02778 |
| 1329177600000 | 262.27184 |
| 1329264000000 | 263.76541 |
| 1329350400000 | 263.78002 |
| 1329436800000 | 263.9452 |
| 1329696000000 | 263.75499 |
| 1329782400000 | 263.18536 |
| 1329868800000 | 262.50659 |
| 1329955200000 | 261.57131 |
| 1330041600000 | 260.48913 |
| 1330300800000 | 261.4213 |
| 1330387200000 | 261.71313 |
| 1330473600000 | 263.49577 |
| 1330560000000 | 264.8677 |
| 1330646400000 | 266.62852 |
| 1330905600000 | 265.77053 |
| 1330992000000 | 263.57077 |
| 1331078400000 | 263.42818 |
| 1331164800000 | 263.75668 |
| 1331251200000 | 266.90565 |
| 1331510400000 | 266.60776 |
| 1331596800000 | 270.14918 |
| 1331683200000 | 271.1246 |
| 1331769600000 | 271.00192 |
| 1331856000000 | 269.86554 |
| 1332115200000 | 269.0921 |
| 1332201600000 | 268.4103 |
| 1332288000000 | 268.49369 |
| 1332374400000 | 267.07992 |
| 1332460800000 | 266.85434 |
| 1332720000000 | 267.59371 |
| 1332806400000 | 268.06332 |
| 1332892800000 | 266.96386 |
| 1332979200000 | 265.85525 |
| 1333065600000 | 266.30585 |
| 1333324800000 | 267.71004 |
| 1333411200000 | 266.25987 |
| 1333497600000 | 265.96336 |
| 1333584000000 | 266.1073 |
| 1334016000000 | 262.51405 |
| 1334102400000 | 262.97599 |
| 1334188800000 | 263.84707 |
| 1334275200000 | 263.40053 |
| 1334534400000 | 263.70849 |
| 1334620800000 | 265.38148 |
| 1334707200000 | 264.92115 |
| 1334793600000 | 263.92947 |
| 1334880000000 | 264.85318 |
| 1335139200000 | 263.36554 |
| 1335225600000 | 265.0065 |
| 1335312000000 | 266.43599 |
| 1335398400000 | 266.41032 |
| 1335484800000 | 267.5208 |
| 1335744000000 | 267.79547 |
| 1335830400000 | 268.50476 |
| 1335916800000 | 269.02085 |
| 1336003200000 | 268.39263 |
| 1336089600000 | 267.11346 |
| 1336348800000 | 267.26024 |
| 1336435200000 | 267.52455 |
| 1336521600000 | 266.94192 |
| 1336608000000 | 268.02711 |
| 1336694400000 | 267.76775 |
| 1336953600000 | 266.72003 |
| 1337040000000 | 266.06049 |
| 1337126400000 | 264.33378 |
| 1337212800000 | 263.49346 |
| 1337299200000 | 261.26135 |
| 1337558400000 | 260.89745 |
| 1337644800000 | 263.59344 |
| 1337731200000 | 262.55069 |
| 1337817600000 | 263.72974 |
| 1337904000000 | 264.78489 |
| 1338163200000 | 264.96094 |
| 1338249600000 | 265.69975 |
| 1338336000000 | 264.98212 |
| 1338422400000 | 265.67983 |
| 1338508800000 | 262.97507 |
| 1338768000000 | 260.35648 |
| 1338854400000 | 261.80008 |
| 1338940800000 | 265.31842 |
| 1339027200000 | 265.89452 |
| 1339113600000 | 266.31417 |
| 1339372800000 | 266.06677 |
| 1339459200000 | 267.33164 |
| 1339545600000 | 266.16564 |
| 1339632000000 | 266.66348 |
| 1339718400000 | 267.91529 |
| 1339977600000 | 268.84494 |
| 1340064000000 | 269.47042 |
| 1340150400000 | 269.98836 |
| 1340236800000 | 269.36282 |
| 1340323200000 | 269.86795 |
| 1340582400000 | 268.85167 |
| 1340668800000 | 269.485 |
| 1340755200000 | 271.56861 |
| 1340841600000 | 272.11122 |
| 1340928000000 | 272.68093 |
| 1341187200000 | 275.34522 |
| 1341273600000 | 276.20307 |
| 1341360000000 | 277.20604 |
| 1341446400000 | 277.99285 |
| 1341532800000 | 278.10461 |
| 1341792000000 | 277.3833 |
| 1341878400000 | 278.38471 |
| 1341964800000 | 279.72274 |
| 1342051200000 | 278.35489 |
| 1342137600000 | 280.97255 |
| 1342396800000 | 281.9473 |
| 1342483200000 | 282.96079 |
| 1342569600000 | 283.66292 |
| 1342656000000 | 285.58341 |
| 1342742400000 | 284.47894 |
| 1343001600000 | 281.69027 |
| 1343088000000 | 281.10086 |
| 1343174400000 | 280.53216 |
| 1343260800000 | 281.88041 |
| 1343347200000 | 283.1407 |
| 1343606400000 | 286.16344 |
| 1343692800000 | 284.82818 |
| 1343779200000 | 285.22714 |
| 1343865600000 | 285.01161 |
| 1343952000000 | 285.24584 |
| 1344211200000 | 285.17055 |
| 1344297600000 | 285.55482 |
| 1344384000000 | 286.16129 |
| 1344470400000 | 286.85406 |
| 1344556800000 | 286.83577 |
| 1344816000000 | 286.15065 |
| 1344902400000 | 287.3366 |
| 1344988800000 | 287.41054 |
| 1345075200000 | 287.01586 |
| 1345161600000 | 288.24596 |
| 1345420800000 | 287.63386 |
| 1345507200000 | 285.86889 |
| 1345593600000 | 284.67009 |
| 1345680000000 | 283.27924 |
| 1345766400000 | 284.42236 |
| 1346025600000 | 284.83428 |
| 1346112000000 | 283.91251 |
| 1346198400000 | 284.23575 |
| 1346284800000 | 283.38575 |
| 1346371200000 | 282.77582 |
| 1346630400000 | 283.59787 |
| 1346716800000 | 283.11963 |
| 1346803200000 | 282.23491 |
| 1346889600000 | 284.787 |
| 1346976000000 | 283.83103 |
| 1347235200000 | 283.76622 |
| 1347321600000 | 283.86566 |
| 1347408000000 | 284.47313 |
| 1347494400000 | 284.53395 |
| 1347580800000 | 283.37483 |
| 1347840000000 | 282.38474 |
| 1347926400000 | 282.20247 |
| 1348012800000 | 283.14552 |
| 1348099200000 | 284.71464 |
| 1348185600000 | 284.90509 |
| 1348444800000 | 285.66733 |
| 1348531200000 | 285.43782 |
| 1348617600000 | 284.42696 |
| 1348704000000 | 285.0287 |
| 1348790400000 | 283.86492 |
| 1349049600000 | 283.59531 |
| 1349136000000 | 284.07265 |
| 1349222400000 | 284.87293 |
| 1349308800000 | 284.18558 |
| 1349395200000 | 284.66631 |
| 1349654400000 | 284.69822 |
| 1349740800000 | 284.57049 |
| 1349827200000 | 283.86578 |
| 1349913600000 | 283.28881 |
| 1350000000000 | 282.31164 |
| 1350259200000 | 283.50629 |
| 1350345600000 | 284.56228 |
| 1350432000000 | 285.1669 |
| 1350518400000 | 285.97415 |
| 1350604800000 | 284.68316 |
| 1350864000000 | 282.83413 |
| 1350950400000 | 281.82143 |
| 1351036800000 | 281.66209 |
| 1351123200000 | 283.16797 |
| 1351209600000 | 283.84743 |
| 1351468800000 | 282.44318 |
| 1351555200000 | 281.52443 |
| 1351641600000 | 282.36875 |
| 1351728000000 | 283.79644 |
| 1351814400000 | 283.56731 |
| 1352073600000 | 283.33776 |
| 1352160000000 | 284.24614 |
| 1352246400000 | 281.73543 |
| 1352332800000 | 280.11624 |
| 1352419200000 | 278.86424 |
| 1352678400000 | 278.38566 |
| 1352764800000 | 276.62788 |
| 1352851200000 | 274.03661 |
| 1352937600000 | 269.97329 |
| 1353024000000 | 270.39258 |
| 1353283200000 | 272.03985 |
| 1353369600000 | 272.24494 |
| 1353456000000 | 272.78281 |
| 1353542400000 | 273.23334 |
| 1353628800000 | 273.97646 |
| 1353888000000 | 274.04553 |
| 1353974400000 | 274.17698 |
| 1354060800000 | 275.6361 |
| 1354147200000 | 277.12902 |
| 1354233600000 | 277.19514 |
| 1354492800000 | 276.23854 |
| 1354579200000 | 275.61361 |
| 1354665600000 | 277.32772 |
| 1354752000000 | 279.04002 |
| 1354838400000 | 280.6775 |
| 1355097600000 | 281.56448 |
| 1355184000000 | 281.09347 |
| 1355270400000 | 281.04095 |
| 1355356800000 | 279.82363 |
| 1355443200000 | 279.14867 |
| 1355702400000 | 278.49758 |
| 1355788800000 | 278.8206 |
| 1355875200000 | 278.03846 |
| 1355961600000 | 279.62403 |
| 1356048000000 | 279.65059 |
| 1356307200000 | 278.6977 |
| 1356566400000 | 276.86933 |
| 1356652800000 | 275.6087 |
| 1356912000000 | 277.81247 |
| 1357084800000 | 282.24792 |
| 1357171200000 | 285.75759 |
| 1357257600000 | 287.25419 |
| 1357516800000 | 285.95603 |
| 1357603200000 | 285.45055 |
| 1357689600000 | 287.39835 |
| 1357776000000 | 285.53887 |
| 1357862400000 | 283.09761 |
| 1358121600000 | 281.73955 |
| 1358208000000 | 282.07166 |
| 1358294400000 | 282.51144 |
| 1358380800000 | 282.59806 |
| 1358467200000 | 283.63541 |
| 1358726400000 | 283.99032 |
| 1358812800000 | 284.90051 |
| 1358899200000 | 283.92072 |
| 1358985600000 | 283.07721 |
| 1359072000000 | 281.79321 |
| 1359331200000 | 281.83207 |
| 1359417600000 | 283.31594 |
| 1359504000000 | 282.46465 |
| 1359590400000 | 282.25208 |
| 1359676800000 | 280.72322 |
| 1359936000000 | 280.72913 |
| 1360022400000 | 281.38842 |
| 1360108800000 | 282.27196 |
| 1360195200000 | 284.9235 |
| 1360281600000 | 286.23424 |
| 1360540800000 | 285.53534 |
| 1360627200000 | 285.18702 |
| 1360713600000 | 286.27153 |
| 1360800000000 | 287.70617 |
| 1360886400000 | 286.58326 |
| 1361145600000 | 287.37311 |
| 1361232000000 | 290.20394 |
| 1361318400000 | 288.2183 |
| 1361404800000 | 287.93889 |
| 1361491200000 | 291.29421 |
| 1361750400000 | 289.32305 |
| 1361836800000 | 289.48736 |
| 1361923200000 | 291.14781 |
| 1362009600000 | 293.22825 |
| 1362096000000 | 293.80176 |
| 1362355200000 | 293.28322 |
| 1362441600000 | 295.3098 |
| 1362528000000 | 295.9506 |
| 1362614400000 | 294.7629 |
| 1362700800000 | 296.86232 |
| 1362960000000 | 296.8048 |
| 1363046400000 | 297.32893 |
| 1363132800000 | 297.63814 |
| 1363219200000 | 298.66473 |
| 1363305600000 | 297.88516 |
| 1363564800000 | 297.64155 |
| 1363651200000 | 298.36776 |
| 1363737600000 | 298.27286 |
| 1363824000000 | 299.08429 |
| 1363910400000 | 298.21298 |
| 1364169600000 | 299.03173 |
| 1364256000000 | 300.45048 |
| 1364342400000 | 301.24621 |
| 1364428800000 | 301.24337 |
| 1364860800000 | 302.95293 |
| 1364947200000 | 300.98243 |
| 1365033600000 | 300.35717 |
| 1365120000000 | 296.85737 |
| 1365379200000 | 296.99591 |
| 1365465600000 | 298.13755 |
| 1365552000000 | 301.1467 |
| 1365638400000 | 302.34015 |
| 1365724800000 | 302.27236 |
| 1365984000000 | 299.27831 |
| 1366070400000 | 298.26035 |
| 1366156800000 | 297.90923 |
| 1366243200000 | 297.39019 |
| 1366329600000 | 298.08322 |
| 1366588800000 | 299.47283 |
| 1366675200000 | 302.16809 |
| 1366761600000 | 303.61446 |
| 1366848000000 | 305.02598 |
| 1366934400000 | 304.91987 |
| 1367193600000 | 305.26999 |
| 1367280000000 | 304.59308 |
| 1367366400000 | 303.81073 |
| 1367452800000 | 305.52826 |
| 1367539200000 | 306.03607 |
| 1367798400000 | 306.12879 |
| 1367884800000 | 305.74249 |
| 1367971200000 | 305.89504 |
| 1368057600000 | 306.09579 |
| 1368144000000 | 307.13054 |
| 1368403200000 | 306.60511 |
| 1368489600000 | 307.1309 |
| 1368576000000 | 309.4096 |
| 1368662400000 | 308.01137 |
| 1368748800000 | 309.7509 |
| 1369008000000 | 310.32538 |
| 1369094400000 | 309.97847 |
| 1369180800000 | 308.32822 |
| 1369267200000 | 303.87366 |
| 1369353600000 | 302.92994 |
| 1369612800000 | 302.92733 |
| 1369699200000 | 304.62547 |
| 1369785600000 | 299.41201 |
| 1369872000000 | 298.02034 |
| 1369958400000 | 296.84082 |
| 1370217600000 | 295.70872 |
| 1370304000000 | 295.61719 |
| 1370390400000 | 292.18593 |
| 1370476800000 | 290.10182 |
| 1370563200000 | 290.80274 |
| 1370822400000 | 291.17878 |
| 1370908800000 | 289.15316 |
| 1370995200000 | 287.70901 |
| 1371081600000 | 289.01527 |
| 1371168000000 | 289.30144 |
| 1371427200000 | 290.4173 |
| 1371513600000 | 290.40352 |
| 1371600000000 | 289.36662 |
| 1371686400000 | 286.19454 |
| 1371772800000 | 286.02006 |
| 1372032000000 | 284.551 |
| 1372118400000 | 286.00876 |
| 1372204800000 | 288.62204 |
| 1372291200000 | 289.82874 |
| 1372377600000 | 289.67219 |
| 1372636800000 | 289.44975 |
| 1372723200000 | 289.46027 |
| 1372809600000 | 288.85761 |
| 1372896000000 | 290.66895 |
| 1372982400000 | 290.58899 |
| 1373241600000 | 291.16459 |
| 1373328000000 | 292.99672 |
| 1373414400000 | 293.01655 |
| 1373500800000 | 293.52803 |
| 1373587200000 | 293.00568 |
| 1373846400000 | 293.49785 |
| 1373932800000 | 292.81165 |
| 1374019200000 | 293.42316 |
| 1374105600000 | 294.30813 |
| 1374192000000 | 293.94053 |
| 1374451200000 | 293.82827 |
| 1374537600000 | 294.00301 |
| 1374624000000 | 293.45346 |
| 1374710400000 | 292.78244 |
| 1374796800000 | 292.96092 |
| 1375056000000 | 293.19103 |
| 1375142400000 | 293.48056 |
| 1375228800000 | 291.88896 |
| 1375315200000 | 293.41083 |
| 1375401600000 | 293.85717 |
| 1375660800000 | 294.34342 |
| 1375747200000 | 293.01224 |
| 1375833600000 | 292.81509 |
| 1375920000000 | 293.10827 |
| 1376006400000 | 293.46624 |
| 1376265600000 | 294.23409 |
| 1376352000000 | 295.50504 |
| 1376438400000 | 295.13464 |
| 1376524800000 | 293.43035 |
| 1376611200000 | 292.91658 |
| 1376870400000 | 291.69345 |
| 1376956800000 | 289.77946 |
| 1377043200000 | 289.28589 |
| 1377129600000 | 290.05526 |
| 1377216000000 | 290.49092 |
| 1377475200000 | 290.53927 |
| 1377561600000 | 288.1463 |
| 1377648000000 | 288.47604 |
| 1377734400000 | 290.02472 |
| 1377820800000 | 289.57516 |
| 1378080000000 | 291.64352 |
| 1378166400000 | 292.0066 |
| 1378252800000 | 292.47938 |
| 1378339200000 | 294.29645 |
| 1378425600000 | 295.13056 |
| 1378684800000 | 294.78652 |
| 1378771200000 | 296.39844 |
| 1378857600000 | 296.89942 |
| 1378944000000 | 296.92163 |
| 1379030400000 | 298.15661 |
| 1379289600000 | 299.09278 |
| 1379376000000 | 299.39936 |
| 1379462400000 | 300.81724 |
| 1379548800000 | 300.42325 |
| 1379635200000 | 298.99195 |
| 1379894400000 | 298.92501 |
| 1379980800000 | 299.82721 |
| 1380067200000 | 299.57128 |
| 1380153600000 | 299.93294 |
| 1380240000000 | 298.61721 |
| 1380499200000 | 297.17576 |
| 1380585600000 | 298.98632 |
| 1380672000000 | 297.21815 |
| 1380758400000 | 295.64592 |
| 1380844800000 | 296.04167 |
| 1381104000000 | 295.25889 |
| 1381190400000 | 294.52106 |
| 1381276800000 | 295.54864 |
| 1381363200000 | 299.73434 |
| 1381449600000 | 299.82189 |
| 1381708800000 | 300.13238 |
| 1381795200000 | 301.94848 |
| 1381881600000 | 304.18578 |
| 1381968000000 | 303.60959 |
| 1382054400000 | 304.46808 |
| 1382313600000 | 305.39466 |
| 1382400000000 | 305.57121 |
| 1382486400000 | 303.52321 |
| 1382572800000 | 303.56216 |
| 1382659200000 | 303.70322 |
| 1382918400000 | 304.4726 |
| 1383004800000 | 305.44945 |
| 1383091200000 | 305.03694 |
| 1383177600000 | 307.18979 |
| 1383264000000 | 308.24707 |
| 1383523200000 | 308.7954 |
| 1383609600000 | 307.80799 |
| 1383696000000 | 308.86519 |
| 1383782400000 | 308.64421 |
| 1383868800000 | 308.92223 |
| 1384128000000 | 308.20018 |
| 1384214400000 | 306.62924 |
| 1384300800000 | 306.53754 |
| 1384387200000 | 307.57164 |
| 1384473600000 | 308.8196 |
| 1384732800000 | 309.21738 |
| 1384819200000 | 307.52412 |
| 1384905600000 | 307.06111 |
| 1384992000000 | 306.42387 |
| 1385078400000 | 306.11966 |
| 1385337600000 | 306.50362 |
| 1385424000000 | 304.30972 |
| 1385510400000 | 304.38096 |
| 1385596800000 | 304.22689 |
| 1385683200000 | 304.37874 |
| 1385942400000 | 303.71912 |
| 1386028800000 | 300.39942 |
| 1386115200000 | 299.17082 |
| 1386201600000 | 294.5837 |
| 1386288000000 | 295.69836 |
| 1386547200000 | 295.68154 |
| 1386633600000 | 294.12541 |
| 1386720000000 | 291.07466 |
| 1386806400000 | 289.44317 |
| 1386892800000 | 289.75785 |
| 1387152000000 | 291.31654 |
| 1387238400000 | 291.67943 |
| 1387324800000 | 292.72656 |
| 1387411200000 | 295.71501 |
| 1387497600000 | 297.33708 |
| 1387756800000 | 298.22523 |
| 1387843200000 | 299.44895 |
| 1388102400000 | 299.38606 |
| 1388361600000 | 299.62157 |
| 1388448000000 | 300.65102 |
| 1388620800000 | 299.79267 |
| 1388707200000 | 300.54812 |
| 1388966400000 | 299.80192 |
| 1389052800000 | 300.78891 |
| 1389139200000 | 300.96686 |
| 1389225600000 | 300.51916 |
| 1389312000000 | 301.37725 |
| 1389571200000 | 301.35398 |
| 1389657600000 | 301.24244 |
| 1389744000000 | 304.53071 |
| 1389830400000 | 305.12662 |
| 1389916800000 | 306.14331 |
| 1390176000000 | 305.9695 |
| 1390262400000 | 306.33009 |
| 1390348800000 | 306.32601 |
| 1390435200000 | 302.05322 |
| 1390521600000 | 297.46592 |
| 1390780800000 | 295.91022 |
| 1390867200000 | 296.23662 |
| 1390953600000 | 295.78207 |
| 1391040000000 | 298.60065 |
| 1391126400000 | 298.77106 |
| 1391385600000 | 295.85993 |
| 1391472000000 | 295.13542 |
| 1391558400000 | 294.97003 |
| 1391644800000 | 296.42252 |
| 1391731200000 | 297.74514 |
| 1391990400000 | 297.75222 |
| 1392076800000 | 299.41736 |
| 1392163200000 | 301.66508 |
| 1392249600000 | 301.80208 |
| 1392336000000 | 302.68863 |
| 1392595200000 | 302.98541 |
| 1392681600000 | 303.25904 |
| 1392768000000 | 302.73217 |
| 1392854400000 | 302.7156 |
| 1392940800000 | 303.33785 |
| 1393200000000 | 304.98089 |
| 1393286400000 | 305.2426 |
| 1393372800000 | 305.32998 |
| 1393459200000 | 304.69884 |
| 1393545600000 | 304.18903 |
| 1393804800000 | 302.51771 |
| 1393891200000 | 306.00746 |
| 1393977600000 | 306.42901 |
| 1394064000000 | 305.73074 |
| 1394150400000 | 304.70738 |
| 1394409600000 | 304.30947 |
| 1394496000000 | 304.16732 |
| 1394582400000 | 302.40198 |
| 1394668800000 | 300.9465 |
| 1394755200000 | 299.77028 |
| 1395014400000 | 301.39678 |
| 1395100800000 | 303.4087 |
| 1395187200000 | 302.06094 |
| 1395273600000 | 302.6071 |
| 1395360000000 | 303.99042 |
| 1395619200000 | 303.27374 |
| 1395705600000 | 304.71527 |
| 1395792000000 | 306.14544 |
| 1395878400000 | 308.337 |
| 1395964800000 | 309.4705 |
| 1396224000000 | 310.37401 |
| 1396310400000 | 309.97104 |
| 1396396800000 | 310.15554 |
| 1396483200000 | 310.95253 |
| 1396569600000 | 312.60647 |
| 1396828800000 | 310.84115 |
| 1396915200000 | 311.19732 |
| 1397001600000 | 312.29752 |
| 1397088000000 | 310.88388 |
| 1397174400000 | 309.56259 |
| 1397433600000 | 311.145 |
| 1397520000000 | 310.90256 |
| 1397606400000 | 312.89052 |
| 1397692800000 | 313.34677 |
| 1398124800000 | 314.86067 |
| 1398211200000 | 313.34037 |
| 1398297600000 | 314.66358 |
| 1398384000000 | 313.75551 |
| 1398643200000 | 315.31281 |
| 1398729600000 | 317.4462 |
| 1398816000000 | 317.13885 |
| 1398902400000 | 316.81125 |
| 1398988800000 | 316.75735 |
| 1399248000000 | 316.88266 |
| 1399334400000 | 316.54295 |
| 1399420800000 | 317.60311 |
| 1399507200000 | 319.68634 |
| 1399593600000 | 320.42049 |
| 1399852800000 | 321.40588 |
| 1399939200000 | 323.26555 |
| 1400025600000 | 324.09124 |
| 1400112000000 | 323.30635 |
| 1400198400000 | 324.03771 |
| 1400457600000 | 322.75583 |
| 1400544000000 | 322.40527 |
| 1400630400000 | 323.95737 |
| 1400716800000 | 324.68521 |
| 1400803200000 | 325.73898 |
| 1401062400000 | 326.34361 |
| 1401148800000 | 328.13445 |
| 1401235200000 | 328.29634 |
| 1401321600000 | 328.83276 |
| 1401408000000 | 328.12881 |
| 1401667200000 | 329.10577 |
| 1401753600000 | 328.2865 |
| 1401840000000 | 327.78233 |
| 1401926400000 | 329.12241 |
| 1402012800000 | 330.60308 |
| 1402272000000 | 332.16706 |
| 1402358400000 | 334.08231 |
| 1402444800000 | 332.70631 |
| 1402531200000 | 332.74473 |
| 1402617600000 | 333.70197 |
| 1402876800000 | 332.62304 |
| 1402963200000 | 332.66446 |
| 1403049600000 | 333.51089 |
| 1403136000000 | 334.74907 |
| 1403222400000 | 335.25637 |
| 1403481600000 | 334.33753 |
| 1403568000000 | 333.56383 |
| 1403654400000 | 331.59426 |
| 1403740800000 | 335.18865 |
| 1403827200000 | 334.85281 |
| 1404086400000 | 333.57981 |
| 1404172800000 | 334.6276 |
| 1404259200000 | 335.58482 |
| 1404345600000 | 338.33255 |
| 1404432000000 | 338.31732 |
| 1404691200000 | 337.11711 |
| 1404777600000 | 334.7521 |
| 1404864000000 | 333.73346 |
| 1404950400000 | 334.05116 |
| 1405036800000 | 334.2786 |
| 1405296000000 | 334.93524 |
| 1405382400000 | 335.12468 |
| 1405468800000 | 338.58234 |
| 1405555200000 | 336.2402 |
| 1405641600000 | 336.90485 |
| 1405900800000 | 336.06066 |
| 1405987200000 | 339.43762 |
| 1406073600000 | 340.86668 |
| 1406160000000 | 341.55242 |
| 1406246400000 | 340.95506 |
| 1406505600000 | 341.05973 |
| 1406592000000 | 341.9327 |
| 1406678400000 | 339.82317 |
| 1406764800000 | 336.45998 |
| 1406851200000 | 332.27434 |
| 1407110400000 | 332.35003 |
| 1407196800000 | 332.4187 |
| 1407283200000 | 331.24521 |
| 1407369600000 | 330.3319 |
| 1407456000000 | 329.44875 |
| 1407715200000 | 331.90536 |
| 1407801600000 | 332.93264 |
| 1407888000000 | 333.73188 |
| 1407974400000 | 335.46831 |
| 1408060800000 | 335.14427 |
| 1408320000000 | 337.26091 |
| 1408406400000 | 339.94362 |
| 1408492800000 | 341.19814 |
| 1408579200000 | 342.40101 |
| 1408665600000 | 342.38809 |
| 1408924800000 | 344.43644 |
| 1409011200000 | 344.92753 |
| 1409097600000 | 345.9002 |
| 1409184000000 | 346.00761 |
| 1409270400000 | 346.49264 |
| 1409529600000 | 347.44548 |
| 1409616000000 | 346.82247 |
| 1409702400000 | 348.78367 |
| 1409788800000 | 352.71018 |
| 1409875200000 | 352.24606 |
| 1410134400000 | 349.94633 |
| 1410220800000 | 348.51889 |
| 1410307200000 | 347.23688 |
| 1410393600000 | 346.7512 |
| 1410480000000 | 344.74813 |
| 1410739200000 | 343.10939 |
| 1410825600000 | 343.09716 |
| 1410912000000 | 343.33524 |
| 1410998400000 | 344.4293 |
| 1411084800000 | 346.42673 |
| 1411344000000 | 344.98042 |
| 1411430400000 | 341.587 |
| 1411516800000 | 343.48907 |
| 1411603200000 | 342.43946 |
| 1411689600000 | 343.38836 |
| 1411948800000 | 341.72508 |
| 1412035200000 | 343.12718 |
| 1412121600000 | 342.58109 |
| 1412208000000 | 338.18934 |
| 1412294400000 | 342.43411 |
| 1412553600000 | 341.90443 |
| 1412640000000 | 339.99604 |
| 1412726400000 | 339.18942 |
| 1412812800000 | 338.60672 |
| 1412899200000 | 336.41113 |
| 1413158400000 | 335.06378 |
| 1413244800000 | 334.7133 |
| 1413331200000 | 330.70777 |
| 1413417600000 | 329.42687 |
| 1413504000000 | 332.06715 |
| 1413763200000 | 332.93623 |
| 1413849600000 | 336.24412 |
| 1413936000000 | 338.2954 |
| 1414022400000 | 338.83021 |
| 1414108800000 | 339.54888 |
| 1414368000000 | 338.79216 |
| 1414454400000 | 339.8624 |
| 1414540800000 | 340.27951 |
| 1414627200000 | 342.47926 |
| 1414713600000 | 345.44155 |
| 1414972800000 | 344.95956 |
| 1415059200000 | 342.94532 |
| 1415145600000 | 345.40851 |
| 1415232000000 | 345.2203 |
| 1415318400000 | 345.7587 |
| 1415577600000 | 346.53609 |
| 1415664000000 | 347.23816 |
| 1415750400000 | 345.95197 |
| 1415836800000 | 345.84058 |
| 1415923200000 | 345.8003 |
| 1416182400000 | 346.17578 |
| 1416268800000 | 346.21337 |
| 1416355200000 | 345.03464 |
| 1416441600000 | 345.09102 |
| 1416528000000 | 348.79744 |
| 1416787200000 | 347.65949 |
| 1416873600000 | 346.93477 |
| 1416960000000 | 346.84968 |
| 1417046400000 | 346.87569 |
| 1417132800000 | 346.80881 |
| 1417392000000 | 345.3377 |
| 1417478400000 | 347.34318 |
| 1417564800000 | 348.90481 |
| 1417651200000 | 346.07726 |
| 1417737600000 | 349.07285 |
| 1417996800000 | 348.50075 |
| 1418083200000 | 344.5528 |
| 1418169600000 | 343.18271 |
| 1418256000000 | 344.14953 |
| 1418342400000 | 340.5634 |
| 1418601600000 | 338.33125 |
| 1418688000000 | 338.04868 |
| 1418774400000 | 340.80527 |
| 1418860800000 | 345.23998 |
| 1418947200000 | 346.58428 |
| 1419206400000 | 347.59661 |
| 1419292800000 | 348.62855 |
| 1419379200000 | 349.03534 |
| 1419811200000 | 349.83865 |
| 1419897600000 | 348.87754 |
| 1419984000000 | 349.04748 |
| 1420156800000 | 349.29159 |
| 1420416000000 | 347.75186 |
| 1420502400000 | 346.63182 |
| 1420588800000 | 348.25319 |
| 1420675200000 | 350.71891 |
| 1420761600000 | 349.86209 |
| 1421020800000 | 349.6771 |
| 1421107200000 | 350.9445 |
| 1421193600000 | 350.3872 |
| 1421280000000 | 355.26504 |
| 1421366400000 | 357.51608 |
| 1421625600000 | 356.16777 |
| 1421712000000 | 357.10631 |
| 1421798400000 | 357.91096 |
| 1421884800000 | 361.17281 |
| 1421971200000 | 364.18316 |
| 1422230400000 | 364.09222 |
| 1422316800000 | 362.50583 |
| 1422403200000 | 362.39972 |
| 1422489600000 | 362.23155 |
| 1422576000000 | 361.24873 |
| 1422835200000 | 361.78989 |
| 1422921600000 | 361.66111 |
| 1423008000000 | 362.19277 |
| 1423094400000 | 362.8442 |
| 1423180800000 | 363.06177 |
| 1423440000000 | 362.08734 |
| 1423526400000 | 363.17079 |
| 1423612800000 | 362.67811 |
| 1423699200000 | 362.07288 |
| 1423785600000 | 362.61917 |
| 1424044800000 | 362.49562 |
| 1424131200000 | 362.64436 |
| 1424217600000 | 363.7154 |
| 1424304000000 | 362.92561 |
| 1424390400000 | 363.18499 |
| 1424649600000 | 363.61883 |
| 1424736000000 | 364.79656 |
| 1424822400000 | 365.31317 |
| 1424908800000 | 366.75184 |
| 1424995200000 | 366.59416 |
| 1425254400000 | 366.08459 |
| 1425340800000 | 365.74186 |
| 1425427200000 | 366.95586 |
| 1425513600000 | 367.48432 |
| 1425600000000 | 367.74013 |
| 1425859200000 | 366.84059 |
| 1425945600000 | 366.6598 |
| 1426032000000 | 368.45524 |
| 1426118400000 | 369.63349 |
| 1426204800000 | 369.63367 |
| 1426464000000 | 370.35227 |
| 1426550400000 | 369.39841 |
| 1426636800000 | 370.34771 |
| 1426723200000 | 372.05806 |
| 1426809600000 | 371.49544 |
| 1427068800000 | 370.15847 |
| 1427155200000 | 370.48531 |
| 1427241600000 | 367.91729 |
| 1427328000000 | 367.06035 |
| 1427414400000 | 367.70017 |
| 1427673600000 | 368.71795 |
| 1427760000000 | 369.82737 |
| 1427846400000 | 369.68441 |
| 1427932800000 | 368.5239 |
| 1428364800000 | 371.88293 |
| 1428451200000 | 373.58368 |
| 1428537600000 | 376.72148 |
| 1428624000000 | 378.8115 |
| 1428883200000 | 379.32323 |
| 1428969600000 | 378.60099 |
| 1429056000000 | 381.2859 |
| 1429142400000 | 379.45827 |
| 1429228800000 | 376.0133 |
| 1429488000000 | 377.07392 |
| 1429574400000 | 377.41903 |
| 1429660800000 | 377.57343 |
| 1429747200000 | 376.68775 |
| 1429833600000 | 377.43496 |
| 1430092800000 | 377.63768 |
| 1430179200000 | 375.39343 |
| 1430265600000 | 370.38235 |
| 1430352000000 | 367.2418 |
| 1430438400000 | 366.23702 |
| 1430697600000 | 368.00284 |
| 1430784000000 | 366.02224 |
| 1430870400000 | 362.8976 |
| 1430956800000 | 363.10241 |
| 1431043200000 | 366.90225 |
| 1431302400000 | 367.71816 |
| 1431388800000 | 365.51616 |
| 1431475200000 | 364.65156 |
| 1431561600000 | 365.53716 |
| 1431648000000 | 365.33278 |
| 1431907200000 | 365.61125 |
| 1431993600000 | 368.75922 |
| 1432080000000 | 368.79722 |
| 1432166400000 | 369.21857 |
| 1432252800000 | 369.88614 |
| 1432512000000 | 369.97715 |
| 1432598400000 | 369.83285 |
| 1432684800000 | 370.53244 |
| 1432771200000 | 368.9029 |
| 1432857600000 | 366.9817 |
| 1433116800000 | 367.5252 |
| 1433203200000 | 363.2964 |
| 1433289600000 | 361.0086 |
| 1433376000000 | 359.0887 |
| 1433462400000 | 359.7053 |
| 1433721600000 | 357.1522 |
| 1433808000000 | 356.4162 |
| 1433894400000 | 358.3288 |
| 1433980800000 | 360.1422 |
| 1434067200000 | 359.1965 |
| 1434326400000 | 357.8474 |
| 1434412800000 | 358.972 |
| 1434499200000 | 359.0407 |
| 1434585600000 | 358.3604 |
| 1434672000000 | 359.0693 |
| 1434931200000 | 360.1596 |
| 1435017600000 | 363.9107 |
| 1435104000000 | 363.3419 |
| 1435190400000 | 362.8741 |
| 1435276800000 | 362.7165 |
| 1435536000000 | 359.1408 |
| 1435622400000 | 358.9024 |
| 1435708800000 | 360.4225 |
| 1435795200000 | 360.971 |
| 1435881600000 | 360.1631 |
| 1436140800000 | 358.9141 |
| 1436227200000 | 360.2471 |
| 1436313600000 | 356.4163 |
| 1436400000000 | 357.7882 |
| 1436486400000 | 358.3566 |
| 1436745600000 | 362.3426 |
| 1436832000000 | 363.5904 |
| 1436918400000 | 363.9158 |
| 1437004800000 | 365.9828 |
| 1437091200000 | 366.1697 |
| 1437350400000 | 366.0581 |
| 1437436800000 | 364.7284 |
| 1437523200000 | 364.0739 |
| 1437609600000 | 361.6931 |
| 1437696000000 | 360.5519 |
| 1437955200000 | 357.4415 |
| 1438041600000 | 359.2947 |
| 1438128000000 | 360.9753 |
| 1438214400000 | 362.544 |
| 1438300800000 | 361.5034 |
| 1438560000000 | 362.1463 |
| 1438646400000 | 362.6548 |
| 1438732800000 | 363.8698 |
| 1438819200000 | 362.2576 |
| 1438905600000 | 361.1601 |
| 1439164800000 | 361.6259 |
| 1439251200000 | 359.0577 |
| 1439337600000 | 355.8465 |
| 1439424000000 | 356.7058 |
| 1439510400000 | 357.3703 |
| 1439769600000 | 357.5143 |
| 1439856000000 | 357.4373 |
| 1439942400000 | 355.9234 |
| 1440028800000 | 351.7485 |
| 1440115200000 | 346.1121 |
| 1440374400000 | 335.4398 |
| 1440460800000 | 338.538 |
| 1440547200000 | 338.4943 |
| 1440633600000 | 341.7541 |
| 1440720000000 | 341.8483 |
| 1440979200000 | 341.5119 |
| 1441065600000 | 339.5263 |
| 1441152000000 | 339.5841 |
| 1441238400000 | 341.1206 |
| 1441324800000 | 339.6518 |
| 1441584000000 | 339.3698 |
| 1441670400000 | 340.9325 |
| 1441756800000 | 341.6497 |
| 1441843200000 | 340.6794 |
| 1441929600000 | 340.0764 |
| 1442188800000 | 340.0357 |
| 1442275200000 | 340.1535 |
| 1442361600000 | 341.2169 |
| 1442448000000 | 341.1358 |
| 1442534400000 | 340.5482 |
| 1442793600000 | 341.4103 |
| 1442880000000 | 340.3754 |
| 1442966400000 | 339.8275 |
| 1443052800000 | 338.3273 |
| 1443139200000 | 340.1543 |
| 1443398400000 | 338.6355 |
| 1443484800000 | 337.7923 |
| 1443571200000 | 340.2749 |
| 1443657600000 | 339.7532 |
| 1443744000000 | 339.9215 |
| 1444003200000 | 342.786 |
| 1444089600000 | 343.035 |
| 1444176000000 | 343.994 |
| 1444262400000 | 344.1816 |
| 1444348800000 | 344.4661 |
| 1444608000000 | 344.5338 |
| 1444694400000 | 343.464 |
| 1444780800000 | 343.038 |
| 1444867200000 | 344.6043 |
| 1444953600000 | 345.3298 |
| 1445212800000 | 345.6526 |
| 1445299200000 | 345.3309 |
| 1445385600000 | 344.9937 |
| 1445472000000 | 347.7941 |
| 1445558400000 | 349.5517 |
| 1445817600000 | 349.2652 |
| 1445904000000 | 348.5008 |
| 1445990400000 | 348.8908 |
| 1446076800000 | 348.85 |
| 1446163200000 | 348.2941 |
| 1446422400000 | 348.3872 |
| 1446508800000 | 349.4133 |
| 1446595200000 | 350.3861 |
| 1446681600000 | 349.7851 |
| 1446768000000 | 349.5727 |
| 1447027200000 | 348.6198 |
| 1447113600000 | 349.0399 |
| 1447200000000 | 348.9209 |
| 1447286400000 | 348.0307 |
| 1447372800000 | 347.2205 |
| 1447632000000 | 347.9058 |
| 1447718400000 | 349.997 |
| 1447804800000 | 350.2559 |
| 1447891200000 | 350.8633 |
| 1447977600000 | 352.07 |
| 1448236800000 | 351.8356 |
| 1448323200000 | 351.2249 |
| 1448409600000 | 351.8045 |
| 1448496000000 | 352.4263 |
| 1448582400000 | 351.8986 |
| 1448841600000 | 352.6145 |
| 1448928000000 | 353.1977 |
| 1449014400000 | 352.7349 |
| 1449100800000 | 347.4843 |
| 1449187200000 | 347.4615 |
| 1449446400000 | 347.5225 |
| 1449532800000 | 345.7207 |
| 1449619200000 | 344.5057 |
| 1449705600000 | 344.0595 |
| 1449792000000 | 341.3121 |
| 1450051200000 | 339.8693 |
| 1450137600000 | 342.75 |
| 1450224000000 | 344.0281 |
| 1450310400000 | 345.0896 |
| 1450396800000 | 344.4744 |
| 1450656000000 | 343.3902 |
| 1450742400000 | 343.5348 |
| 1450828800000 | 346.8539 |
| 1450915200000 | 346.3719 |
| 1451260800000 | 345.8064 |
| 1451347200000 | 347.6329 |
| 1451433600000 | 347.1049 |
| 1451520000000 | 346.6118 |
| 1451865600000 | 344.9177 |
| 1451952000000 | 346.3578 |
| 1452038400000 | 344.1934 |
| 1452124800000 | 340.3266 |
| 1452211200000 | 338.259 |
| 1452470400000 | 338.201 |
| 1452556800000 | 338.5821 |
| 1452643200000 | 338.4391 |
| 1452729600000 | 337.7572 |
| 1452816000000 | 333.8139 |
| 1453075200000 | 333.5954 |
| 1453161600000 | 334.8134 |
| 1453248000000 | 331.3844 |
| 1453334400000 | 333.0594 |
| 1453420800000 | 336.1917 |
| 1453680000000 | 335.5406 |
| 1453766400000 | 336.0557 |
| 1453852800000 | 336.416 |
| 1453939200000 | 336.3453 |
| 1454025600000 | 339.4891 |
| 1454284800000 | 339.1272 |
| 1454371200000 | 338.1273 |
| 1454457600000 | 336.8236 |
| 1454544000000 | 336.8354 |
| 1454630400000 | 336.4309 |
| 1454889600000 | 334.9578 |
| 1454976000000 | 332.716 |
| 1455062400000 | 333.4469 |
| 1455148800000 | 330.4865 |
| 1455235200000 | 332.7293 |
| 1455494400000 | 335.3222 |
| 1455580800000 | 335.7268 |
| 1455667200000 | 336.9914 |
| 1455753600000 | 338.3753 |
| 1455840000000 | 337.7482 |
| 1456099200000 | 340.092 |
| 1456185600000 | 339.0208 |
| 1456272000000 | 337.9094 |
| 1456358400000 | 338.9572 |
| 1456444800000 | 340.1768 |
| 1456704000000 | 340.8454 |
| 1456790400000 | 341.9743 |
| 1456876800000 | 343.6164 |
| 1456963200000 | 343.8938 |
| 1457049600000 | 344.3349 |
| 1457308800000 | 344.6506 |
| 1457395200000 | 343.2528 |
| 1457481600000 | 344.6786 |
| 1457568000000 | 343.264 |
| 1457654400000 | 345.1759 |
| 1457913600000 | 345.8429 |
| 1458000000000 | 344.9586 |
| 1458086400000 | 345.4987 |
| 1458172800000 | 345.5349 |
| 1458259200000 | 345.5296 |
| 1458518400000 | 345.4009 |
| 1458604800000 | 345.3824 |
| 1458691200000 | 344.5405 |
| 1458777600000 | 342.9121 |
| 1459209600000 | 343.1929 |
| 1459296000000 | 343.8831 |
| 1459382400000 | 343.262 |
| 1459468800000 | 341.9909 |
| 1459728000000 | 341.7905 |
| 1459814400000 | 339.6723 |
| 1459900800000 | 340.443 |
| 1459987200000 | 339.6977 |
| 1460073600000 | 340.6062 |
| 1460332800000 | 340.8859 |
| 1460419200000 | 342.7561 |
| 1460505600000 | 345.9584 |
| 1460592000000 | 346.0503 |
| 1460678400000 | 345.9227 |
| 1460937600000 | 346.1736 |
| 1461024000000 | 347.5593 |
| 1461110400000 | 348.1065 |
| 1461196800000 | 348.1313 |
| 1461283200000 | 348.6241 |
| 1461542400000 | 347.7019 |
| 1461628800000 | 347.8282 |
| 1461715200000 | 347.4959 |
| 1461801600000 | 347.9837 |
| 1461888000000 | 344.856 |
| 1462147200000 | 344.1053 |
| 1462233600000 | 342.4551 |
| 1462320000000 | 341.0471 |
| 1462406400000 | 341.8707 |
| 1462492800000 | 340.1539 |
| 1462752000000 | 340.4865 |
| 1462838400000 | 341.6032 |
| 1462924800000 | 340.7755 |
| 1463011200000 | 340.8671 |
| 1463097600000 | 340.75 |
| 1463356800000 | 341.3852 |
| 1463443200000 | 342.3068 |
| 1463529600000 | 342.1317 |
| 1463616000000 | 341.122 |
| 1463702400000 | 343.0046 |
| 1463961600000 | 342.5998 |
| 1464048000000 | 344.7675 |
| 1464134400000 | 347.4304 |
| 1464220800000 | 347.7392 |
| 1464307200000 | 349.0293 |
| 1464566400000 | 348.8961 |
| 1464652800000 | 348.6031 |
| 1464739200000 | 347.1202 |
| 1464825600000 | 346.9674 |
| 1464912000000 | 345.9149 |
| 1465171200000 | 346.9239 |
| 1465257600000 | 348.9471 |
| 1465344000000 | 348.6583 |
| 1465430400000 | 349.0477 |
| 1465516800000 | 346.0442 |
| 1465776000000 | 343.3051 |
| 1465862400000 | 341.6778 |
| 1465948800000 | 342.1458 |
| 1466035200000 | 341.7739 |
| 1466121600000 | 343.081 |
| 1466380800000 | 346.5914 |
| 1466467200000 | 348.3316 |
| 1466553600000 | 348.4365 |
| 1466640000000 | 349.8533 |
| 1466726400000 | 343.3895 |
| 1466985600000 | 340.4245 |
| 1467072000000 | 341.9765 |
| 1467158400000 | 345.3399 |
| 1467244800000 | 347.5218 |
| 1467331200000 | 348.0779 |
| 1467590400000 | 348.5399 |
| 1467676800000 | 346.5333 |
| 1467763200000 | 345.839 |
| 1467849600000 | 346.5496 |
| 1467936000000 | 347.8649 |
| 1468195200000 | 349.1626 |
| 1468281600000 | 350.833 |
| 1468368000000 | 350.6141 |
| 1468454400000 | 351.1968 |
| 1468540800000 | 351.4957 |
| 1468800000000 | 351.8869 |
| 1468886400000 | 351.806 |
| 1468972800000 | 352.7142 |
| 1469059200000 | 352.9911 |
| 1469145600000 | 353.2253 |
| 1469404800000 | 353.2523 |
| 1469491200000 | 353.8352 |
| 1469577600000 | 353.8818 |
| 1469664000000 | 352.193 |
| 1469750400000 | 351.3317 |
| 1470009600000 | 351.186 |
| 1470096000000 | 349.1059 |
| 1470182400000 | 348.1588 |
| 1470268800000 | 349.526 |
| 1470355200000 | 351.2591 |
| 1470614400000 | 352.9306 |
| 1470700800000 | 353.1993 |
| 1470787200000 | 352.6832 |
| 1470873600000 | 353.3038 |
| 1470960000000 | 353.1918 |
| 1471219200000 | 353.1526 |
| 1471305600000 | 351.3207 |
| 1471392000000 | 350.7276 |
| 1471478400000 | 350.9382 |
| 1471564800000 | 349.6662 |
| 1471824000000 | 349.3487 |
| 1471910400000 | 350.9914 |
| 1471996800000 | 351.5496 |
| 1472083200000 | 350.6775 |
| 1472169600000 | 350.4771 |
| 1472428800000 | 350.8094 |
| 1472515200000 | 351.3432 |
| 1472601600000 | 351.434 |
| 1472688000000 | 351.3224 |
| 1472774400000 | 353.0406 |
| 1473033600000 | 354.7794 |
| 1473120000000 | 354.3286 |
| 1473206400000 | 355.0218 |
| 1473292800000 | 354.431 |
| 1473379200000 | 351.6855 |
| 1473638400000 | 349.9986 |
| 1473724800000 | 346.6222 |
| 1473811200000 | 346.2089 |
| 1473897600000 | 347.7225 |
| 1473984000000 | 348.3192 |
| 1474243200000 | 350.2288 |
| 1474329600000 | 350.2623 |
| 1474416000000 | 352.2516 |
| 1474502400000 | 353.4398 |
| 1474588800000 | 352.6998 |
| 1474848000000 | 349.6603 |
| 1474934400000 | 351.0125 |
| 1475020800000 | 351.9235 |
| 1475107200000 | 351.9592 |
| 1475193600000 | 351.569 |
| 1475452800000 | 351.9335 |
| 1475539200000 | 352.6381 |
| 1475625600000 | 351.3202 |
| 1475712000000 | 351.127 |
| 1475798400000 | 349.8931 |
| 1476057600000 | 351.3077 |
| 1476144000000 | 350.6873 |
| 1476230400000 | 350.1012 |
| 1476316800000 | 348.9104 |
| 1476403200000 | 351.2361 |
| 1476662400000 | 350.019 |
| 1476748800000 | 353.3838 |
| 1476835200000 | 354.3695 |
| 1476921600000 | 354.6404 |
| 1477008000000 | 355.0974 |
| 1477267200000 | 356.1663 |
| 1477353600000 | 356.8091 |
| 1477440000000 | 354.827 |
| 1477526400000 | 353.4532 |
| 1477612800000 | 352.5432 |
| 1477872000000 | 352.548 |
| 1477958400000 | 349.8558 |
| 1478044800000 | 346.0456 |
| 1478131200000 | 346.2627 |
| 1478217600000 | 344.1391 |
| 1478476800000 | 348.4287 |
| 1478563200000 | 349.851 |
| 1478649600000 | 350.6807 |
| 1478736000000 | 352.8041 |
| 1478822400000 | 351.9839 |
| 1479081600000 | 353.6691 |
| 1479168000000 | 354.872 |
| 1479254400000 | 355.6746 |
| 1479340800000 | 356.9724 |
| 1479427200000 | 357.9375 |
| 1479686400000 | 358.1334 |
| 1479772800000 | 359.2727 |
| 1479859200000 | 360.3362 |
| 1479945600000 | 360.1537 |
| 1480032000000 | 360.3583 |
| 1480291200000 | 360.5385 |
| 1480377600000 | 360.8383 |
| 1480464000000 | 361.0898 |
| 1480550400000 | 361.3504 |
| 1480636800000 | 360.4046 |
| 1480896000000 | 359.7927 |
| 1480982400000 | 361.9982 |
| 1481068800000 | 364.4227 |
| 1481155200000 | 369.6947 |
| 1481241600000 | 373.1999 |
| 1481500800000 | 371.6622 |
| 1481587200000 | 372.4061 |
| 1481673600000 | 370.5065 |
| 1481760000000 | 372.5993 |
| 1481846400000 | 371.7471 |
| 1482105600000 | 371.3599 |
| 1482192000000 | 373.6021 |
| 1482278400000 | 372.244 |
| 1482364800000 | 370.9448 |
| 1482451200000 | 370.3945 |
| 1482796800000 | 370.8793 |
| 1482883200000 | 371.4735 |
| 1482969600000 | 370.194 |
| 1483056000000 | 369.3435 |
| 1483315200000 | 369.6566 |
| 1483401600000 | 374.895 |
| 1483488000000 | 374.9969 |
| 1483574400000 | 373.7932 |
| 1483660800000 | 374.1359 |
| 1483920000000 | 373.5305 |
| 1484006400000 | 373.2023 |
| 1484092800000 | 376.1252 |
| 1484179200000 | 373.0533 |
| 1484265600000 | 374.1044 |
| 1484524800000 | 373.365 |
| 1484611200000 | 372.3365 |
| 1484697600000 | 371.0827 |
| 1484784000000 | 370.7774 |
| 1484870400000 | 369.6609 |
| 1485129600000 | 368.1543 |
| 1485216000000 | 369.3655 |
| 1485302400000 | 372.3047 |
| 1485388800000 | 373.7032 |
| 1485475200000 | 372.949 |
| 1485734400000 | 371.7822 |
| 1485820800000 | 369.9366 |
| 1485907200000 | 371.5539 |
| 1485993600000 | 370.4783 |
| 1486080000000 | 372.2195 |
| 1486339200000 | 371.9437 |
| 1486425600000 | 373.6028 |
| 1486512000000 | 374.5509 |
| 1486598400000 | 376.2699 |
| 1486684800000 | 378.794 |
| 1486944000000 | 379.6472 |
| 1487030400000 | 380.5074 |
| 1487116800000 | 381.8186 |
| 1487203200000 | 380.0843 |
| 1487289600000 | 380.2967 |
| 1487548800000 | 380.2361 |
| 1487635200000 | 383.6047 |
| 1487721600000 | 383.5971 |
| 1487808000000 | 384.2699 |
| 1487894400000 | 383.6948 |
| 1488153600000 | 382.5068 |
| 1488240000000 | 382.3331 |
| 1488326400000 | 384.7806 |
| 1488412800000 | 385.7941 |
| 1488499200000 | 383.9633 |
| 1488758400000 | 383.208 |
| 1488844800000 | 382.8315 |
| 1488931200000 | 381.7365 |
| 1489017600000 | 379.4169 |
| 1489104000000 | 379.4779 |
| 1489363200000 | 380.0462 |
| 1489449600000 | 378.4911 |
| 1489536000000 | 380.1859 |
| 1489622400000 | 380.3749 |
| 1489708800000 | 380.7871 |
| 1489968000000 | 379.6167 |
| 1490054400000 | 377.177 |
| 1490140800000 | 375.1213 |
| 1490227200000 | 376.4202 |
| 1490313600000 | 375.661 |
| 1490572800000 | 373.7387 |
| 1490659200000 | 376.44 |
| 1490745600000 | 379.946 |
| 1490832000000 | 380.5437 |
| 1490918400000 | 381.2934 |
| 1491177600000 | 381.0256 |
| 1491264000000 | 379.9511 |
| 1491350400000 | 379.2435 |
| 1491436800000 | 380.2629 |
| 1491523200000 | 380.5699 |
| 1491782400000 | 381.4535 |
| 1491868800000 | 381.4973 |
| 1491955200000 | 381.6871 |
| 1492041600000 | 380.717 |
| 1492473600000 | 376.8723 |
| 1492560000000 | 375.9317 |
| 1492646400000 | 376.1579 |
| 1492732800000 | 377.1922 |
| 1492992000000 | 377.409 |
| 1493078400000 | 376.1773 |
| 1493164800000 | 377.5136 |
| 1493251200000 | 377.3392 |
| 1493337600000 | 375.8379 |
| 1493596800000 | 375.5949 |
| 1493683200000 | 377.514 |
| 1493769600000 | 376.6345 |
| 1493856000000 | 375.0958 |
| 1493942400000 | 376.0187 |
| 1494201600000 | 378.5108 |
| 1494288000000 | 379.6369 |
| 1494374400000 | 381.6064 |
| 1494460800000 | 379.7937 |
| 1494547200000 | 378.115 |
| 1494806400000 | 378.3643 |
| 1494892800000 | 375.1432 |
| 1494979200000 | 370.6837 |
| 1495065600000 | 369.8829 |
| 1495152000000 | 369.9658 |
| 1495411200000 | 370.4262 |
| 1495497600000 | 371.3809 |
| 1495584000000 | 373.448 |
| 1495670400000 | 373.7394 |
| 1495756800000 | 373.4864 |
| 1496016000000 | 373.6462 |
| 1496102400000 | 374.019 |
| 1496188800000 | 372.7915 |
| 1496275200000 | 375.2157 |
| 1496361600000 | 374.9824 |
| 1496620800000 | 373.7441 |
| 1496707200000 | 372.1164 |
| 1496793600000 | 372.1287 |
| 1496880000000 | 373.4152 |
| 1496966400000 | 375.6014 |
| 1497225600000 | 373.7238 |
| 1497312000000 | 376.3461 |
| 1497398400000 | 375.0837 |
| 1497484800000 | 374.8202 |
| 1497571200000 | 375.562 |
| 1497830400000 | 378.392 |
| 1497916800000 | 376.0281 |
| 1498003200000 | 372.5392 |
| 1498089600000 | 372.9574 |
| 1498176000000 | 372.5751 |
| 1498435200000 | 373.7482 |
| 1498521600000 | 369.6486 |
| 1498608000000 | 369.5477 |
| 1498694400000 | 367.4316 |
| 1498780800000 | 365.8688 |
| 1499040000000 | 367.474 |
| 1499126400000 | 368.1219 |
| 1499212800000 | 368.308 |
| 1499299200000 | 364.5256 |
| 1499385600000 | 365.3159 |
| 1499644800000 | 365.967 |
| 1499731200000 | 364.2924 |
| 1499817600000 | 366.5004 |
| 1499904000000 | 368.9394 |
| 1499990400000 | 370.2902 |
| 1500249600000 | 370.2781 |
| 1500336000000 | 366.8426 |
| 1500422400000 | 370.1102 |
| 1500508800000 | 366.8718 |
| 1500595200000 | 366.0072 |
| 1500854400000 | 365.4378 |
| 1500940800000 | 365.5899 |
| 1501027200000 | 366.6084 |
| 1501113600000 | 366.5163 |
| 1501200000000 | 363.4583 |
| 1501459200000 | 362.7552 |
| 1501545600000 | 363.7545 |
| 1501632000000 | 362.5 |
| 1501718400000 | 361.4681 |
| 1501804800000 | 363.8753 |
| 1502064000000 | 363.3046 |
| 1502150400000 | 364.1358 |
| 1502236800000 | 362.9571 |
| 1502323200000 | 360.9223 |
| 1502409600000 | 357.7653 |
| 1502668800000 | 360.4039 |
| 1502755200000 | 361.7024 |
| 1502841600000 | 363.3966 |
| 1502928000000 | 360.9716 |
| 1503014400000 | 359.627 |
| 1503273600000 | 357.9383 |
| 1503360000000 | 360.1757 |
| 1503446400000 | 358.2962 |
| 1503532800000 | 358.428 |
| 1503619200000 | 358.2953 |
| 1503878400000 | 356.9538 |
| 1503964800000 | 354.3359 |
| 1504051200000 | 356.3155 |
| 1504137600000 | 358.1908 |
| 1504224000000 | 360.026 |
| 1504483200000 | 358.3394 |
| 1504569600000 | 358.2303 |
| 1504656000000 | 357.6717 |
| 1504742400000 | 357.4455 |
| 1504828800000 | 358.1737 |
| 1505088000000 | 361.6103 |
| 1505174400000 | 362.4882 |
| 1505260800000 | 362.4962 |
| 1505347200000 | 363.4892 |
| 1505433600000 | 362.3158 |
| 1505692800000 | 363.079 |
| 1505779200000 | 362.666 |
| 1505865600000 | 362.9779 |
| 1505952000000 | 362.3405 |
| 1506038400000 | 362.6393 |
| 1506297600000 | 364.4648 |
| 1506384000000 | 365.9597 |
| 1506470400000 | 367.1426 |
| 1506556800000 | 366.0325 |
| 1506643200000 | 366.5447 |
| 1506902400000 | 369.6136 |
| 1506988800000 | 369.8606 |
| 1507075200000 | 368.9717 |
| 1507161600000 | 370.1076 |
| 1507248000000 | 369.0274 |
| 1507507200000 | 369.3106 |
| 1507593600000 | 369.3821 |
| 1507680000000 | 368.6829 |
| 1507766400000 | 369.731 |
| 1507852800000 | 370.9959 |
| 1508112000000 | 371.786 |
| 1508198400000 | 372.6116 |
| 1508284800000 | 372.4871 |
| 1508371200000 | 371.158 |
| 1508457600000 | 373.4433 |
| 1508716800000 | 374.3114 |
| 1508803200000 | 373.1921 |
| 1508889600000 | 369.928 |
| 1508976000000 | 373.9264 |
| 1509062400000 | 375.909 |
| 1509321600000 | 375.7901 |
| 1509408000000 | 375.2742 |
| 1509494400000 | 376.694 |
| 1509580800000 | 375.325 |
| 1509667200000 | 376.2709 |
| 1509926400000 | 376.6762 |
| 1510012800000 | 377.4203 |
| 1510099200000 | 377.6249 |
| 1510185600000 | 376.4578 |
| 1510272000000 | 374.7733 |
| 1510531200000 | 373.7872 |
| 1510617600000 | 370.5013 |
| 1510704000000 | 367.6845 |
| 1510790400000 | 369.4563 |
| 1510876800000 | 369.0596 |
| 1511136000000 | 369.7999 |
| 1511222400000 | 371.4732 |
| 1511308800000 | 370.6158 |
| 1511395200000 | 370.0734 |
| 1511481600000 | 368.0741 |
| 1511740800000 | 368.1963 |
| 1511827200000 | 371.2331 |
| 1511913600000 | 373.3363 |
| 1512000000000 | 372.3755 |
| 1512086400000 | 373.5623 |
| 1512345600000 | 375.1964 |
| 1512432000000 | 374.7896 |
| 1512518400000 | 374.2783 |
| 1512604800000 | 374.5038 |
| 1512691200000 | 377.7525 |
| 1512950400000 | 377.8956 |
| 1513036800000 | 380.3252 |
| 1513123200000 | 380.3976 |
| 1513209600000 | 379.2191 |
| 1513296000000 | 380.1246 |
| 1513555200000 | 381.6841 |
| 1513641600000 | 380.2297 |
| 1513728000000 | 376.9221 |
| 1513814400000 | 377.7366 |
| 1513900800000 | 378.4677 |
| 1514332800000 | 377.9668 |
| 1514419200000 | 378.1546 |
| 1514505600000 | 376.2959 |
| 1514851200000 | 376.6552 |
| 1514937600000 | 377.5788 |
| 1515024000000 | 377.7154 |
| 1515110400000 | 381.5976 |
| 1515369600000 | 383.9717 |
| 1515456000000 | 385.9662 |
| 1515542400000 | 383.973 |
| 1515628800000 | 382.4572 |
| 1515715200000 | 381.3499 |
| 1515974400000 | 378.8406 |
| 1516060800000 | 379.2926 |
| 1516147200000 | 379.6239 |
| 1516233600000 | 379.2493 |
| 1516320000000 | 381.0251 |
| 1516579200000 | 381.9553 |
| 1516665600000 | 382.618 |
| 1516752000000 | 380.7224 |
| 1516838400000 | 377.2958 |
| 1516924800000 | 380.8576 |
| 1517184000000 | 381.2402 |
| 1517270400000 | 376.8619 |
| 1517356800000 | 376.049 |
| 1517443200000 | 374.4335 |
| 1517529600000 | 371.2957 |
| 1517788800000 | 364.3793 |
| 1517875200000 | 359.4426 |
| 1517961600000 | 361.8301 |
| 1518048000000 | 359.71 |
| 1518134400000 | 358.5919 |
| 1518393600000 | 359.6127 |
| 1518480000000 | 358.8291 |
| 1518566400000 | 359.9538 |
| 1518652800000 | 360.3568 |
| 1518739200000 | 361.7562 |
| 1518998400000 | 362.6196 |
| 1519084800000 | 362.7353 |
| 1519171200000 | 363.134 |
| 1519257600000 | 362.8526 |
| 1519344000000 | 365.1048 |
| 1519603200000 | 366.7312 |
| 1519689600000 | 366.0414 |
| 1519776000000 | 365.2006 |
| 1519862400000 | 363.685 |
| 1519948800000 | 360.7371 |
| 1520208000000 | 360.9002 |
| 1520294400000 | 361.6342 |
| 1520380800000 | 360.8125 |
| 1520467200000 | 363.1342 |
| 1520553600000 | 364.3814 |
| 1520812800000 | 365.4246 |
| 1520899200000 | 363.1184 |
| 1520985600000 | 362.2523 |
| 1521072000000 | 362.2417 |
| 1521158400000 | 363.4183 |
| 1521417600000 | 360.736 |
| 1521504000000 | 361.1995 |
| 1521590400000 | 361.4862 |
| 1521676800000 | 358.2494 |
| 1521763200000 | 353.9864 |
| 1522022400000 | 352.7367 |
| 1522108800000 | 355.1098 |
| 1522195200000 | 356.3244 |
| 1522281600000 | 357.6352 |
| 1522713600000 | 357.0479 |
| 1522800000000 | 356.8346 |
| 1522886400000 | 360.2511 |
| 1522972800000 | 359.3846 |
| 1523232000000 | 359.8716 |
| 1523318400000 | 360.6922 |
| 1523404800000 | 359.5509 |
| 1523491200000 | 360.3239 |
| 1523577600000 | 360.8795 |
| 1523836800000 | 360.7069 |
| 1523923200000 | 361.8716 |
| 1524009600000 | 362.3141 |
| 1524096000000 | 362.6333 |
| 1524182400000 | 362.3929 |
| 1524441600000 | 363.454 |
| 1524528000000 | 364.0041 |
| 1524614400000 | 363.7633 |
| 1524700800000 | 365.7435 |
| 1524787200000 | 367.5926 |
| 1525046400000 | 369.0564 |
| 1525132800000 | 369.613 |
| 1525219200000 | 370.1107 |
| 1525305600000 | 369.3268 |
| 1525392000000 | 369.8936 |
| 1525651200000 | 370.3331 |
| 1525737600000 | 370.0763 |
| 1525824000000 | 371.4397 |
| 1525910400000 | 371.1201 |
| 1525996800000 | 371.8263 |
| 1526256000000 | 372.3005 |
| 1526342400000 | 372.1115 |
| 1526428800000 | 373.0706 |
| 1526515200000 | 373.6738 |
| 1526601600000 | 373.3913 |
| 1526860800000 | 374.5478 |
| 1526947200000 | 374.4919 |
| 1527033600000 | 373.8209 |
| 1527120000000 | 373.3681 |
| 1527206400000 | 374.298 |
| 1527465600000 | 373.7611 |
| 1527552000000 | 371.6674 |
| 1527638400000 | 371.9139 |
| 1527724800000 | 369.9662 |
| 1527811200000 | 370.8965 |
| 1528070400000 | 372.9794 |
| 1528156800000 | 372.5305 |
| 1528243200000 | 370.3738 |
| 1528329600000 | 369.8336 |
| 1528416000000 | 369.609 |
| 1528675200000 | 369.6917 |
| 1528761600000 | 370.1866 |
| 1528848000000 | 368.4494 |
| 1528934400000 | 372.1558 |
| 1529020800000 | 371.771 |
| 1529280000000 | 370.4896 |
| 1529366400000 | 369.2925 |
| 1529452800000 | 370.1055 |
| 1529539200000 | 367.6349 |
| 1529625600000 | 369.416 |
| 1529884800000 | 364.4859 |
| 1529971200000 | 365.2601 |
| 1530057600000 | 366.1785 |
| 1530144000000 | 366.486 |
| 1530230400000 | 365.194 |
| 1530489600000 | 364.656 |
| 1530576000000 | 365.801 |
| 1530662400000 | 366.6078 |
| 1530748800000 | 367.6001 |
| 1530835200000 | 368.4917 |
| 1531094400000 | 369.8943 |
| 1531180800000 | 371.2541 |
| 1531267200000 | 367.9457 |
| 1531353600000 | 369.6205 |
| 1531440000000 | 370.1703 |
| 1531699200000 | 368.9274 |
| 1531785600000 | 369.526 |
| 1531872000000 | 370.147 |
| 1531958400000 | 370.7094 |
| 1532044800000 | 369.1822 |
| 1532304000000 | 369.0452 |
| 1532390400000 | 370.2601 |
| 1532476800000 | 371.3682 |
| 1532563200000 | 372.4504 |
| 1532649600000 | 374.6442 |
| 1532908800000 | 374.5205 |
| 1532995200000 | 376.4554 |
| 1533081600000 | 375.0504 |
| 1533168000000 | 373.6564 |
| 1533254400000 | 376.5418 |
| 1533513600000 | 377.834 |
| 1533600000000 | 379.807 |
| 1533686400000 | 378.9219 |
| 1533772800000 | 379.6609 |
| 1533859200000 | 378.9854 |
| 1534118400000 | 376.7151 |
| 1534204800000 | 379.3014 |
| 1534291200000 | 379.0192 |
| 1534377600000 | 380.3883 |
| 1534464000000 | 381.425 |
| 1534723200000 | 381.8426 |
| 1534809600000 | 379.4646 |
| 1534896000000 | 376.8749 |
| 1534982400000 | 374.9352 |
| 1535068800000 | 371.9517 |
| 1535328000000 | 372.8503 |
| 1535414400000 | 371.6336 |
| 1535500800000 | 373.2817 |
| 1535587200000 | 372.6592 |
| 1535673600000 | 369.9624 |
| 1535932800000 | 369.9323 |
| 1536019200000 | 370.0652 |
| 1536105600000 | 366.9768 |
| 1536192000000 | 366.5029 |
| 1536278400000 | 366.6062 |
| 1536537600000 | 365.983 |
| 1536624000000 | 366.218 |
| 1536710400000 | 365.6096 |
| 1536796800000 | 364.9817 |
| 1536883200000 | 365.8073 |
| 1537142400000 | 366.4636 |
| 1537228800000 | 367.5731 |
| 1537315200000 | 368.3386 |
| 1537401600000 | 368.2996 |
| 1537488000000 | 369.6866 |
| 1537747200000 | 366.5671 |
| 1537833600000 | 366.7341 |
| 1537920000000 | 368.523 |
| 1538006400000 | 370.4925 |
| 1538092800000 | 372.6162 |
| 1538352000000 | 372.287 |
| 1538438400000 | 371.2644 |
| 1538524800000 | 371.7791 |
| 1538611200000 | 369.3184 |
| 1538697600000 | 367.8139 |
| 1538956800000 | 366.6938 |
| 1539043200000 | 366.0745 |
| 1539129600000 | 361.2966 |
| 1539216000000 | 349.2134 |
| 1539302400000 | 348.8326 |
| 1539561600000 | 348.3249 |
| 1539648000000 | 351.0944 |
| 1539734400000 | 352.0333 |
| 1539820800000 | 352.8664 |
| 1539907200000 | 353.5153 |
| 1540166400000 | 353.1152 |
| 1540252800000 | 351.0271 |
| 1540339200000 | 350.8595 |
| 1540425600000 | 350.6305 |
| 1540512000000 | 348.9126 |
| 1540771200000 | 350.5383 |
| 1540857600000 | 352.2731 |
| 1540944000000 | 353.2476 |
| 1541030400000 | 353.4296 |
| 1541116800000 | 354.5066 |
| 1541376000000 | 354.7097 |
| 1541462400000 | 355.714 |
| 1541548800000 | 357.4398 |
| 1541635200000 | 359.1216 |
| 1541721600000 | 359.0435 |
| 1541980800000 | 359.7397 |
| 1542067200000 | 359.1486 |
| 1542153600000 | 357.5176 |
| 1542240000000 | 355.6252 |
| 1542326400000 | 355.3968 |
| 1542585600000 | 353.2551 |
| 1542672000000 | 350.3899 |
| 1542758400000 | 351.5753 |
| 1542844800000 | 351.0922 |
| 1542931200000 | 352.365 |
| 1543190400000 | 355.2964 |
| 1543276800000 | 357.2944 |
| 1543363200000 | 359.1128 |
| 1543449600000 | 357.4348 |
| 1543536000000 | 358.0948 |
| 1543795200000 | 359.9554 |
| 1543881600000 | 357.2826 |
| 1543968000000 | 355.2316 |
| 1544054400000 | 350.613 |
| 1544140800000 | 350.6575 |
| 1544400000000 | 347.1815 |
| 1544486400000 | 348.8504 |
| 1544572800000 | 350.4934 |
| 1544659200000 | 351.0955 |
| 1544745600000 | 350.1721 |
| 1545004800000 | 347.6618 |
| 1545091200000 | 345.2506 |
| 1545177600000 | 344.3651 |
| 1545264000000 | 342.761 |
| 1545350400000 | 340.862 |
| 1545609600000 | 339.0586 |
| 1545868800000 | 339.7697 |
| 1545955200000 | 341.0098 |
| 1546214400000 | 342.2005 |
| 1546387200000 | 341.9341 |
| 1546473600000 | 341.3979 |
| 1546560000000 | 345.4806 |
| 1546819200000 | 345.6547 |
| 1546905600000 | 347.2643 |
| 1546992000000 | 347.9825 |
| 1547078400000 | 348.8867 |
| 1547164800000 | 349.8925 |
| 1547424000000 | 349.1699 |
| 1547510400000 | 350.6667 |
| 1547596800000 | 352.0537 |
| 1547683200000 | 352.2734 |
| 1547769600000 | 354.7527 |
| 1548028800000 | 354.2077 |
| 1548115200000 | 353.3288 |
| 1548201600000 | 353.7135 |
| 1548288000000 | 354.7037 |
| 1548374400000 | 355.4544 |
| 1548633600000 | 354.2693 |
| 1548720000000 | 355.8205 |
| 1548806400000 | 356.9819 |
| 1548892800000 | 358.0612 |
| 1548979200000 | 357.68 |
| 1549238400000 | 358.4858 |
| 1549324800000 | 360.7312 |
| 1549411200000 | 361.0584 |
| 1549497600000 | 360.4726 |
| 1549584000000 | 360.7206 |
| 1549843200000 | 361.291 |
| 1549929600000 | 361.8472 |
| 1550016000000 | 362.5097 |
| 1550102400000 | 361.8909 |
| 1550188800000 | 363.3868 |
| 1550448000000 | 364.0077 |
| 1550534400000 | 364.5047 |
| 1550620800000 | 365.1761 |
| 1550707200000 | 364.6936 |
| 1550793600000 | 366.2223 |
| 1551052800000 | 366.3069 |
| 1551139200000 | 365.8869 |
| 1551225600000 | 365.2208 |
| 1551312000000 | 364.1671 |
| 1551398400000 | 364.4061 |
| 1551657600000 | 366.3806 |
| 1551744000000 | 366.4206 |
| 1551830400000 | 366.0584 |
| 1551916800000 | 367.7682 |
| 1552003200000 | 365.5927 |
| 1552262400000 | 367.5691 |
| 1552348800000 | 367.8427 |
| 1552435200000 | 367.7027 |
| 1552521600000 | 368.0915 |
| 1552608000000 | 368.8408 |
| 1552867200000 | 371.4162 |
| 1552953600000 | 371.401 |
| 1553040000000 | 368.4826 |
| 1553126400000 | 369.3469 |
| 1553212800000 | 368.2631 |
| 1553472000000 | 365.8456 |
| 1553558400000 | 369.4306 |
| 1553644800000 | 369.5973 |
| 1553731200000 | 369.3142 |
| 1553817600000 | 371.3138 |
| 1554076800000 | 375.394 |
| 1554163200000 | 376.9249 |
| 1554249600000 | 378.3401 |
| 1554336000000 | 378.1934 |
| 1554422400000 | 377.7917 |
| 1554681600000 | 376.5085 |
| 1554768000000 | 375.29 |
| 1554854400000 | 376.6222 |
| 1554940800000 | 376.421 |
| 1555027200000 | 377.0591 |
| 1555286400000 | 377.4039 |
| 1555372800000 | 377.9714 |
| 1555459200000 | 378.0627 |
| 1555545600000 | 379.0466 |
| 1555977600000 | 379.1349 |
| 1556064000000 | 377.9488 |
| 1556150400000 | 378.5572 |
| 1556236800000 | 379.6417 |
| 1556496000000 | 380.4138 |
| 1556582400000 | 379.4128 |
| 1556668800000 | 377.9994 |
| 1556755200000 | 378.3833 |
| 1556841600000 | 380.4664 |
| 1557100800000 | 376.0475 |
| 1557187200000 | 374.5067 |
| 1557273600000 | 371.8052 |
| 1557360000000 | 367.5382 |
| 1557446400000 | 369.2815 |
| 1557705600000 | 364.998 |
| 1557792000000 | 367.6884 |
| 1557878400000 | 367.3038 |
| 1557964800000 | 370.2146 |
| 1558051200000 | 369.0906 |
| 1558310400000 | 369.9089 |
| 1558396800000 | 371.0376 |
| 1558483200000 | 370.2488 |
| 1558569600000 | 367.0102 |
| 1558656000000 | 367.8347 |
| 1558915200000 | 368.2361 |
| 1559001600000 | 366.9544 |
| 1559088000000 | 365.3818 |
| 1559174400000 | 365.0684 |
| 1559260800000 | 363.2712 |
| 1559520000000 | 363.3963 |
| 1559606400000 | 365.8718 |
| 1559692800000 | 366.226 |
| 1559779200000 | 367.016 |
| 1559865600000 | 367.8432 |
| 1560124800000 | 368.7221 |
| 1560211200000 | 370.3895 |
| 1560297600000 | 369.1532 |
| 1560384000000 | 370.662 |
| 1560470400000 | 371.0633 |
| 1560729600000 | 369.468 |
| 1560816000000 | 373.5791 |
| 1560902400000 | 374.8334 |
| 1560988800000 | 375.2846 |
| 1561075200000 | 374.2709 |
| 1561334400000 | 372.6649 |
| 1561420800000 | 372.2144 |
| 1561507200000 | 371.4158 |
| 1561593600000 | 373.1203 |
| 1561680000000 | 373.5684 |
| 1561939200000 | 375.7851 |
| 1562025600000 | 378.4236 |
| 1562112000000 | 382.2568 |
| 1562198400000 | 383.0811 |
| 1562284800000 | 383.5813 |
| 1562544000000 | 381.3356 |
| 1562630400000 | 380.0696 |
| 1562716800000 | 379.5236 |
| 1562803200000 | 380.0769 |
| 1562889600000 | 381.0014 |
| 1563148800000 | 380.4212 |
| 1563235200000 | 381.3749 |
| 1563321600000 | 379.7666 |
| 1563408000000 | 380.1481 |
| 1563494400000 | 381.0813 |
| 1563753600000 | 380.0205 |
| 1563840000000 | 383.5912 |
| 1563926400000 | 384.4363 |
| 1564012800000 | 382.6558 |
| 1564099200000 | 382.0838 |
| 1564358400000 | 381.5441 |
| 1564444800000 | 378.6943 |
| 1564531200000 | 377.3547 |
| 1564617600000 | 377.151 |
| 1564704000000 | 372.2892 |
| 1564963200000 | 364.341 |
| 1565049600000 | 362.1589 |
| 1565136000000 | 361.9303 |
| 1565222400000 | 364.8205 |
| 1565308800000 | 363.6681 |
| 1565568000000 | 362.1533 |
| 1565654400000 | 363.0125 |
| 1565740800000 | 360.3005 |
| 1565827200000 | 360.5785 |
| 1565913600000 | 362.6918 |
| 1566172800000 | 364.9255 |
| 1566259200000 | 363.8087 |
| 1566345600000 | 364.5496 |
| 1566432000000 | 364.842 |
| 1566518400000 | 363.0014 |
| 1566777600000 | 362.1931 |
| 1566864000000 | 362.4683 |
| 1566950400000 | 363.0765 |
| 1567036800000 | 364.6215 |
| 1567123200000 | 366.327 |
| 1567382400000 | 366.7871 |
| 1567468800000 | 366.6623 |
| 1567555200000 | 368.2108 |
| 1567641600000 | 370.2077 |
| 1567728000000 | 371.1384 |
| 1567987200000 | 372.4566 |
| 1568073600000 | 374.9747 |
| 1568160000000 | 378.0681 |
| 1568246400000 | 378.3744 |
| 1568332800000 | 378.4261 |
| 1568592000000 | 378.6557 |
| 1568678400000 | 377.3277 |
| 1568764800000 | 376.8093 |
| 1568851200000 | 377.0711 |
| 1568937600000 | 378.3269 |
| 1569196800000 | 378.0905 |
| 1569283200000 | 377.8883 |
| 1569369600000 | 378.0419 |
| 1569456000000 | 379.6668 |
| 1569542400000 | 379.9032 |
| 1569801600000 | 381.0025 |
| 1569888000000 | 378.9492 |
| 1569974400000 | 373.8418 |
| 1570060800000 | 372.8339 |
| 1570147200000 | 374.0939 |
| 1570406400000 | 374.7244 |
| 1570492800000 | 373.5448 |
| 1570579200000 | 373.3731 |
| 1570665600000 | 374.2928 |
| 1570752000000 | 378.6561 |
| 1571011200000 | 377.9508 |
| 1571097600000 | 379.4572 |
| 1571184000000 | 379.9601 |
| 1571270400000 | 379.1395 |
| 1571356800000 | 378.8309 |
| 1571616000000 | 380.7762 |
| 1571702400000 | 382.1618 |
| 1571788800000 | 382.6702 |
| 1571875200000 | 383.1786 |
| 1571961600000 | 383.5172 |
| 1572220800000 | 384.0624 |
| 1572307200000 | 383.5212 |
| 1572393600000 | 382.8226 |
| 1572480000000 | 381.9473 |
| 1572566400000 | 383.1889 |
| 1572825600000 | 384.9963 |
| 1572912000000 | 387.2731 |
| 1572998400000 | 387.8165 |
| 1573084800000 | 388.9018 |
| 1573171200000 | 388.9518 |
| 1573430400000 | 387.8481 |
| 1573516800000 | 388.4695 |
| 1573603200000 | 386.4465 |
| 1573689600000 | 385.5455 |
| 1573776000000 | 385.7715 |
| 1574035200000 | 385.8516 |
| 1574121600000 | 385.1835 |
| 1574208000000 | 383.7799 |
| 1574294400000 | 382.5539 |
| 1574380800000 | 384.5793 |
| 1574640000000 | 386.4963 |
| 1574726400000 | 386.5464 |
| 1574812800000 | 387.9241 |
| 1574899200000 | 387.4674 |
| 1574985600000 | 385.4811 |
| 1575244800000 | 382.9058 |
| 1575331200000 | 380.455 |
| 1575417600000 | 381.6133 |
| 1575504000000 | 382.755 |
| 1575590400000 | 385.7999 |
| 1575849600000 | 385.4301 |
| 1575936000000 | 383.668 |
| 1576022400000 | 384.5765 |
| 1576108800000 | 385.4697 |
| 1576195200000 | 387.618 |
| 1576454400000 | 390.3953 |
| 1576540800000 | 390.2718 |
| 1576627200000 | 391.3516 |
| 1576713600000 | 391.8778 |
| 1576800000000 | 394.0214 |
| 1577059200000 | 393.686 |
| 1577145600000 | 393.6938 |
| 1577404800000 | 393.6839 |
| 1577664000000 | 391.4312 |
| 1577750400000 | 390.9687 |
| 1577923200000 | 392.8616 |
| 1578009600000 | 392.5351 |
| 1578268800000 | 390.963 |
| 1578355200000 | 392.6398 |
| 1578441600000 | 393.1369 |
| 1578528000000 | 395.132 |
| 1578614400000 | 395.3829 |
| 1578873600000 | 395.5933 |
| 1578960000000 | 397.2619 |
| 1579046400000 | 395.9227 |
| 1579132800000 | 399.1277 |
| 1579219200000 | 402.7196 |
| 1579478400000 | 403.5212 |
| 1579564800000 | 400.1868 |
| 1579651200000 | 402.067 |
| 1579737600000 | 401.8745 |
| 1579824000000 | 403.0553 |
| 1580083200000 | 397.9839 |
| 1580169600000 | 398.1113 |
| 1580256000000 | 397.4735 |
| 1580342400000 | 394.3133 |
| 1580428800000 | 389.8666 |
| 1580688000000 | 388.9531 |
| 1580774400000 | 391.9919 |
| 1580860800000 | 395.1738 |
| 1580947200000 | 397.171 |
| 1581033600000 | 396.1271 |
| 1581292800000 | 396.7402 |
| 1581379200000 | 399.1697 |
| 1581465600000 | 401.1098 |
| 1581552000000 | 401.8103 |
| 1581638400000 | 401.9729 |
| 1581897600000 | 402.3978 |
| 1581984000000 | 401.9246 |
| 1582070400000 | 402.9434 |
| 1582156800000 | 401.375 |
| 1582243200000 | 398.6992 |
| 1582502400000 | 391.0612 |
| 1582588800000 | 384.9423 |
| 1582675200000 | 382.9936 |
| 1582761600000 | 376.6241 |
| 1582848000000 | 370.2367 |
| 1583107200000 | 370.6486 |
| 1583193600000 | 370.2253 |
| 1583280000000 | 372.3136 |
| 1583366400000 | 370.5615 |
| 1583452800000 | 366.6344 |
| 1583712000000 | 356.4692 |
| 1583798400000 | 357.4024 |
| 1583884800000 | 356.3975 |
| 1583971200000 | 350.4226 |
| 1584057600000 | 352.0751 |
| 1584316800000 | 348.0784 |
| 1584403200000 | 349.9637 |
| 1584489600000 | 348.2797 |
| 1584576000000 | 347.9329 |
| 1584662400000 | 347.7826 |
| 1584921600000 | 345.21 |
| 1585008000000 | 348.9048 |
| 1585094400000 | 350.8553 |
| 1585180800000 | 351.621 |
| 1585267200000 | 350.5496 |
| 1585526400000 | 350.5774 |
| 1585612800000 | 350.8118 |
| 1585699200000 | 349.5394 |
| 1585785600000 | 349.742 |
| 1585872000000 | 348.951 |
| 1586131200000 | 350.6091 |
| 1586217600000 | 351.433 |
| 1586304000000 | 351.6947 |
| 1586390400000 | 352.6533 |
| 1586822400000 | 352.4183 |
| 1586908800000 | 350.9562 |
| 1586995200000 | 350.4649 |
| 1587081600000 | 351.9773 |
| 1587340800000 | 351.6 |
| 1587427200000 | 350.0441 |
| 1587513600000 | 350.6691 |
| 1587600000000 | 351.0918 |
| 1587686400000 | 350.8713 |
| 1587945600000 | 352.0661 |
| 1588032000000 | 353.1844 |
| 1588118400000 | 354.9123 |
| 1588204800000 | 353.7135 |
| 1588291200000 | 352.2409 |
| 1588550400000 | 351.3952 |
| 1588636800000 | 352.1727 |
| 1588723200000 | 351.7945 |
| 1588809600000 | 352.2104 |
| 1588896000000 | 352.9595 |
| 1589155200000 | 352.8065 |
| 1589241600000 | 352.0636 |
| 1589328000000 | 350.7751 |
| 1589414400000 | 350.3988 |
| 1589500800000 | 350.1988 |
| 1589760000000 | 352.2078 |
| 1589846400000 | 352.0451 |
| 1589932800000 | 352.3142 |
| 1590019200000 | 351.8843 |
| 1590105600000 | 351.3978 |
| 1590364800000 | 351.8025 |
| 1590451200000 | 353.7125 |
| 1590537600000 | 354.7068 |
| 1590624000000 | 354.4473 |
| 1590710400000 | 353.3134 |
| 1590969600000 | 354.484 |
| 1591056000000 | 355.7541 |
| 1591142400000 | 357.3464 |
| 1591228800000 | 357.104 |
| 1591315200000 | 359.0259 |
| 1591574400000 | 359.9306 |
| 1591660800000 | 359.0439 |
| 1591747200000 | 358.0861 |
| 1591833600000 | 354.5005 |
| 1591920000000 | 355.3408 |
| 1592179200000 | 354.8569 |
| 1592265600000 | 356.5194 |
| 1592352000000 | 356.2482 |
| 1592438400000 | 355.9796 |
| 1592524800000 | 355.4228 |
| 1592784000000 | 354.8068 |
| 1592870400000 | 355.2328 |
| 1592956800000 | 353.5657 |
| 1593043200000 | 353.8066 |
| 1593129600000 | 353.0205 |
| 1593388800000 | 353.1837 |
| 1593475200000 | 353.7043 |
| 1593561600000 | 353.4714 |
| 1593648000000 | 354.793 |
| 1593734400000 | 354.524 |
| 1593993600000 | 355.3704 |
| 1594080000000 | 354.5561 |
| 1594166400000 | 353.8978 |
| 1594252800000 | 352.6708 |
| 1594339200000 | 353.6721 |
| 1594598400000 | 354.1823 |
| 1594684800000 | 354.286 |
| 1594771200000 | 355.5441 |
| 1594857600000 | 355.4557 |
| 1594944000000 | 355.289 |
| 1595203200000 | 354.7645 |
| 1595289600000 | 355.7497 |
| 1595376000000 | 354.9692 |
| 1595462400000 | 355.0059 |
| 1595548800000 | 353.8814 |
| 1595808000000 | 352.7016 |
| 1595894400000 | 353.2008 |
| 1595980800000 | 353.1272 |
| 1596067200000 | 351.1878 |
| 1596153600000 | 350.4615 |
| 1596412800000 | 351.4717 |
| 1596499200000 | 352.7606 |
| 1596585600000 | 352.9877 |
| 1596672000000 | 352.9783 |
| 1596758400000 | 353.5522 |
| 1597017600000 | 354.9993 |
| 1597104000000 | 356.5152 |
| 1597190400000 | 356.8568 |
| 1597276800000 | 355.4565 |
| 1597363200000 | 355.1103 |
| 1597622400000 | 354.3607 |
| 1597708800000 | 353.3286 |
| 1597795200000 | 353.5331 |
| 1597881600000 | 352.5091 |
| 1597968000000 | 353.0016 |
| 1598227200000 | 354.8722 |
| 1598313600000 | 354.9621 |
| 1598400000000 | 355.632 |
| 1598486400000 | 355.5759 |
| 1598572800000 | 355.6632 |
| 1598832000000 | 354.2266 |
| 1598918400000 | 353.6906 |
| 1599004800000 | 355.952 |
| 1599091200000 | 355.4227 |
| 1599177600000 | 354.3259 |
| 1599436800000 | 355.3214 |
| 1599523200000 | 354.3649 |
| 1599609600000 | 355.339 |
| 1599696000000 | 353.2674 |
| 1599782400000 | 353.8444 |
| 1600041600000 | 355.0279 |
| 1600128000000 | 355.1857 |
| 1600214400000 | 356.6438 |
| 1600300800000 | 355.08 |
| 1600387200000 | 352.726 |
| 1600646400000 | 348.7435 |
| 1600732800000 | 348.0243 |
| 1600819200000 | 347.1171 |
| 1600905600000 | 345.9892 |
| 1600992000000 | 346.8104 |
| 1601251200000 | 350.4523 |
| 1601337600000 | 348.4553 |
| 1601424000000 | 349.3803 |
| 1601510400000 | 349.866 |
| 1601596800000 | 351.0316 |
| 1601856000000 | 353.4677 |
| 1601942400000 | 354.2652 |
| 1602028800000 | 355.5265 |
| 1602115200000 | 357.7575 |
| 1602201600000 | 356.7241 |
| 1602460800000 | 357.5822 |
| 1602547200000 | 356.416 |
| 1602633600000 | 355.91 |
| 1602720000000 | 354.8759 |
| 1602806400000 | 355.2937 |
| 1603065600000 | 354.7203 |
| 1603152000000 | 354.5961 |
| 1603238400000 | 353.8281 |
| 1603324800000 | 355.0285 |
| 1603411200000 | 356.151 |
| 1603670400000 | 353.8057 |
| 1603756800000 | 350.8649 |
| 1603843200000 | 346.584 |
| 1603929600000 | 347.6769 |
| 1604016000000 | 348.4797 |
| 1604275200000 | 351.2686 |
| 1604361600000 | 354.4195 |
| 1604448000000 | 353.3578 |
| 1604534400000 | 355.6224 |
| 1604620800000 | 354.6639 |
| 1604880000000 | 363.4239 |
| 1604966400000 | 367.9887 |
| 1605052800000 | 367.9879 |
| 1605139200000 | 366.3039 |
| 1605225600000 | 367.1802 |
| 1605484800000 | 369.5202 |
| 1605571200000 | 370.069 |
| 1605657600000 | 370.1386 |
| 1605744000000 | 369.789 |
| 1605830400000 | 370.0274 |
| 1606089600000 | 371.3171 |
| 1606176000000 | 373.6121 |
| 1606262400000 | 373.1977 |
| 1606348800000 | 372.9409 |
| 1606435200000 | 372.4821 |
| 1606694400000 | 370.7816 |
| 1606780800000 | 371.5195 |
| 1606867200000 | 371.61 |
| 1606953600000 | 371.9295 |
| 1607040000000 | 372.9362 |
| 1607299200000 | 372.4741 |
| 1607385600000 | 372.5791 |
| 1607472000000 | 373.5231 |
| 1607558400000 | 373.0308 |
| 1607644800000 | 372.3495 |
| 1607904000000 | 372.043 |
| 1607990400000 | 372.6109 |
| 1608076800000 | 373.4121 |
| 1608163200000 | 373.2727 |
| 1608249600000 | 372.4982 |
| 1608508800000 | 370.8121 |
| 1608595200000 | 370.6903 |
| 1608681600000 | 372.8985 |
| 1608768000000 | 373.3076 |
| 1609113600000 | 373.2195 |
| 1609200000000 | 373.4072 |
| 1609286400000 | 373.378 |
| 1609372800000 | 373.6644 |
| 1609718400000 | 373.5571 |
| 1609804800000 | 374.5206 |
| 1609891200000 | 377.5715 |
| 1609977600000 | 378.9999 |
| 1610064000000 | 379.1715 |
| 1610323200000 | 378.7448 |
| 1610409600000 | 379.6065 |
| 1610496000000 | 379.8639 |
| 1610582400000 | 381.21 |
| 1610668800000 | 380.3408 |
| 1610928000000 | 379.8931 |
| 1611014400000 | 379.4142 |
| 1611100800000 | 380.0942 |
| 1611187200000 | 379.4019 |
| 1611273600000 | 378.0781 |
| 1611532800000 | 377.6504 |
| 1611619200000 | 378.0166 |
| 1611705600000 | 377.0018 |
| 1611792000000 | 376.1262 |
| 1611878400000 | 373.1411 |
| 1612137600000 | 374.6579 |
| 1612224000000 | 376.7094 |
| 1612310400000 | 377.8558 |
| 1612396800000 | 378.9566 |
| 1612483200000 | 379.8063 |
| 1612742400000 | 381.5102 |
| 1612828800000 | 381.128 |
| 1612915200000 | 381.1841 |
| 1613001600000 | 380.8972 |
| 1613088000000 | 381.2425 |
| 1613347200000 | 383.582 |
| 1613433600000 | 384.5595 |
| 1613520000000 | 385.4501 |
| 1613606400000 | 383.428 |
| 1613692800000 | 384.2479 |
| 1613952000000 | 386.3313 |
| 1614038400000 | 387.8797 |
| 1614124800000 | 390.6595 |
| 1614211200000 | 389.4123 |
| 1614297600000 | 385.1567 |
| 1614556800000 | 390.6716 |
| 1614643200000 | 390.2324 |
| 1614729600000 | 392.1937 |
| 1614816000000 | 391.856 |
| 1614902400000 | 393.8335 |
| 1615161600000 | 397.2516 |
| 1615248000000 | 396.3027 |
| 1615334400000 | 397.0607 |
| 1615420800000 | 397.4931 |
| 1615507200000 | 398.7319 |
| 1615766400000 | 398.4735 |
| 1615852800000 | 398.8011 |
| 1615939200000 | 398.7226 |
| 1616025600000 | 399.653 |
| 1616112000000 | 397.984 |
| 1616371200000 | 397.1639 |
| 1616457600000 | 396.0641 |
| 1616544000000 | 395.4239 |
| 1616630400000 | 397.7712 |
| 1616716800000 | 399.5575 |
| 1616976000000 | 400.2671 |
| 1617062400000 | 401.4175 |
| 1617148800000 | 399.6617 |
| 1617235200000 | 400.2407 |
| 1617667200000 | 400.862 |
| 1617753600000 | 400.765 |
| 1617840000000 | 400.5065 |
| 1617926400000 | 400.6795 |
| 1618185600000 | 400.4497 |
| 1618272000000 | 399.9661 |
| 1618358400000 | 400.4018 |
| 1618444800000 | 401.2081 |
| 1618531200000 | 402.5425 |
| 1618790400000 | 402.7075 |
| 1618876800000 | 400.5439 |
| 1618963200000 | 400.7748 |
| 1619049600000 | 400.4662 |
| 1619136000000 | 400.5754 |
| 1619395200000 | 401.0106 |
| 1619481600000 | 400.4667 |
| 1619568000000 | 400.288 |
| 1619654400000 | 400.4044 |
| 1619740800000 | 400.4916 |
| 1620000000000 | 401.0939 |
| 1620086400000 | 401.2455 |
| 1620172800000 | 402.8168 |
| 1620259200000 | 403.8304 |
| 1620345600000 | 404.9155 |
| 1620604800000 | 407.2559 |
| 1620691200000 | 403.101 |
| 1620777600000 | 402.4269 |
| 1620864000000 | 402.6596 |
| 1620950400000 | 404.152 |
| 1621209600000 | 405.0664 |
| 1621296000000 | 405.0158 |
| 1621382400000 | 402.388 |
| 1621468800000 | 403.6729 |
| 1621555200000 | 404.3198 |
| 1621814400000 | 404.6421 |
| 1621900800000 | 403.3962 |
| 1621987200000 | 404.3386 |
| 1622073600000 | 405.748 |
| 1622160000000 | 407.259 |
| 1622419200000 | 405.5534 |
| 1622505600000 | 407.6869 |
| 1622592000000 | 408.7778 |
| 1622678400000 | 409.7368 |
| 1622764800000 | 410.3195 |
| 1623024000000 | 410.6932 |
| 1623110400000 | 410.3861 |
| 1623196800000 | 409.3125 |
| 1623283200000 | 408.6279 |
| 1623369600000 | 410.8771 |
| 1623628800000 | 409.9712 |
| 1623715200000 | 410.5816 |
| 1623801600000 | 409.1982 |
| 1623888000000 | 408.1673 |
| 1623974400000 | 403.9846 |
| 1624233600000 | 404.1271 |
| 1624320000000 | 405.7331 |
| 1624406400000 | 403.2029 |
| 1624492800000 | 404.7198 |
| 1624579200000 | 406.4239 |
| 1624838400000 | 405.2311 |
| 1624924800000 | 404.0456 |
| 1625011200000 | 404.2675 |
| 1625097600000 | 405.6403 |
| 1625184000000 | 407.2959 |
| 1625443200000 | 408.2915 |
| 1625529600000 | 405.8158 |
| 1625616000000 | 406.5351 |
| 1625702400000 | 400.2124 |
| 1625788800000 | 404.5581 |
| 1626048000000 | 407.5818 |
| 1626134400000 | 408.4772 |
| 1626220800000 | 408.3088 |
| 1626307200000 | 407.5621 |
| 1626393600000 | 406.7916 |
| 1626652800000 | 399.137 |
| 1626739200000 | 401.3494 |
| 1626825600000 | 403.3857 |
| 1626912000000 | 403.809 |
| 1626998400000 | 405.3676 |
| 1627257600000 | 405.7035 |
| 1627344000000 | 405.0954 |
| 1627430400000 | 405.6207 |
| 1627516800000 | 406.1726 |
| 1627603200000 | 404.2177 |
| 1627862400000 | 405.9875 |
| 1627948800000 | 406.2814 |
| 1628035200000 | 406.187 |
| 1628121600000 | 406.7063 |
| 1628208000000 | 408.6006 |
| 1628467200000 | 409.2823 |
| 1628553600000 | 410.9769 |
| 1628640000000 | 412.8026 |
| 1628726400000 | 413.4099 |
| 1628812800000 | 412.8318 |
| 1629072000000 | 411.6441 |
| 1629158400000 | 410.8566 |
| 1629244800000 | 410.7851 |
| 1629331200000 | 407.2106 |
| 1629417600000 | 407.2022 |
| 1629676800000 | 408.0538 |
| 1629763200000 | 408.8033 |
| 1629849600000 | 409.2358 |
| 1629936000000 | 407.5075 |
| 1630022400000 | 407.3514 |
| 1630281600000 | 407.7894 |
| 1630368000000 | 407.1008 |
| 1630454400000 | 406.85 |
| 1630540800000 | 407.0835 |
| 1630627200000 | 406.4504 |
| 1630886400000 | 406.9425 |
| 1630972800000 | 404.7157 |
| 1631059200000 | 403.9792 |
| 1631145600000 | 403.1721 |
| 1631232000000 | 402.3207 |
| 1631491200000 | 404.5236 |
| 1631577600000 | 403.5838 |
| 1631664000000 | 402.9018 |
| 1631750400000 | 403.2513 |
| 1631836800000 | 399.7948 |
| 1632096000000 | 394.3707 |
| 1632182400000 | 394.3322 |
| 1632268800000 | 396.2654 |
| 1632355200000 | 399.0936 |
| 1632441600000 | 398.0634 |
| 1632700800000 | 401.3471 |
| 1632787200000 | 397.845 |
| 1632873600000 | 398.7222 |
| 1632960000000 | 399.103 |
| 1633046400000 | 398.6339 |
| 1633305600000 | 398.8364 |
| 1633392000000 | 400.2989 |
| 1633478400000 | 400.4442 |
| 1633564800000 | 401.6639 |
| 1633651200000 | 402.3411 |
| 1633910400000 | 402.8832 |
| 1633996800000 | 402.607 |
| 1634083200000 | 402.0938 |
| 1634169600000 | 404.3466 |
| 1634256000000 | 405.2519 |
| 1634515200000 | 404.2613 |
| 1634601600000 | 404.7688 |
| 1634688000000 | 407.0342 |
| 1634774400000 | 405.5695 |
| 1634860800000 | 406.5168 |
| 1635120000000 | 406.8782 |
| 1635206400000 | 408.2294 |
| 1635292800000 | 406.5856 |
| 1635379200000 | 405.7312 |
| 1635465600000 | 404.8319 |
| 1635724800000 | 407.8315 |
| 1635811200000 | 406.315 |
| 1635897600000 | 408.0294 |
| 1635984000000 | 409.1356 |
| 1636070400000 | 410.4428 |
| 1636329600000 | 409.9507 |
| 1636416000000 | 408.8053 |
| 1636502400000 | 411.0548 |
| 1636588800000 | 413.1934 |
| 1636675200000 | 414.3645 |
| 1636934400000 | 416.3995 |
| 1637020800000 | 416.2894 |
| 1637107200000 | 415.6451 |
| 1637193600000 | 413.1835 |
| 1637280000000 | 412.7008 |
| 1637539200000 | 416.9099 |
| 1637625600000 | 417.311 |
| 1637712000000 | 419.9365 |
| 1637798400000 | 420.2213 |
| 1637884800000 | 407.8643 |
| 1638144000000 | 408.7292 |
| 1638230400000 | 405.3605 |
| 1638316800000 | 406.3825 |
| 1638403200000 | 406.9691 |
| 1638489600000 | 407.5777 |
| 1638748800000 | 409.3244 |
| 1638835200000 | 412.4682 |
| 1638921600000 | 411.0649 |
| 1639008000000 | 411.1976 |
| 1639094400000 | 411.0412 |
| 1639353600000 | 410.6401 |
| 1639440000000 | 411.065 |
| 1639526400000 | 412.0928 |
| 1639612800000 | 413.5471 |
| 1639699200000 | 412.8662 |
| 1639958400000 | 410.0975 |
| 1640044800000 | 412.7328 |
| 1640131200000 | 412.7717 |
| 1640217600000 | 414.2256 |
| 1640304000000 | 414.0883 |
| 1640563200000 | 414.683 |
| 1640649600000 | 416.5539 |
| 1640736000000 | 416.6921 |
| 1640822400000 | 416.8872 |
| 1640908800000 | 416.1524 |
| 1641168000000 | 417.7009 |
| 1641254400000 | 421.8374 |
| 1641340800000 | 422.02 |
| 1641427200000 | 421.3161 |
| 1641513600000 | 423.046 |
| 1641772800000 | 423.5756 |
| 1641859200000 | 425.1559 |
| 1641945600000 | 425.323 |
| 1642032000000 | 426.8 |
| 1642118400000 | 427.0802 |
| 1642377600000 | 427.7457 |
| 1642464000000 | 427.6195 |
| 1642550400000 | 425.9947 |
| 1642636800000 | 426.075 |
| 1642723200000 | 421.9814 |
| 1642982400000 | 418.2362 |
| 1643068800000 | 419.0427 |
| 1643155200000 | 420.3315 |
| 1643241600000 | 422.8599 |
| 1643328000000 | 422.9729 |
| 1643587200000 | 422.6123 |
| 1643673600000 | 423.6585 |
| 1643760000000 | 425.6286 |
| 1643846400000 | 423.6008 |
| 1643932800000 | 422.1911 |
| 1644192000000 | 423.522 |
| 1644278400000 | 426.6402 |
| 1644364800000 | 428.4197 |
| 1644451200000 | 427.3245 |
| 1644537600000 | 427.5412 |
| 1644796800000 | 426.4176 |
| 1644883200000 | 426.2897 |
| 1644969600000 | 427.4361 |
| 1645056000000 | 425.8802 |
| 1645142400000 | 424.5981 |
| 1645401600000 | 423.9201 |
| 1645488000000 | 422.0867 |
| 1645574400000 | 420.5341 |
| 1645660800000 | 414.9263 |
| 1645747200000 | 419.7586 |
| 1646006400000 | 418.5331 |
| 1646092800000 | 415.7354 |
| 1646179200000 | 418.738 |
| 1646265600000 | 419.1828 |
| 1646352000000 | 417.3937 |
| 1646611200000 | 414.7217 |
| 1646697600000 | 412.3374 |
| 1646784000000 | 415.3251 |
| 1646870400000 | 416.3738 |
| 1646956800000 | 417.9706 |
| 1647216000000 | 418.5279 |
| 1647302400000 | 417.8805 |
| 1647388800000 | 421.0317 |
| 1647475200000 | 422.1124 |
| 1647561600000 | 423.2999 |
| 1647820800000 | 423.4067 |
| 1647907200000 | 425.3863 |
| 1647993600000 | 424.6559 |
| 1648080000000 | 424.4012 |
| 1648166400000 | 426.0809 |
| 1648425600000 | 426.1653 |
| 1648512000000 | 426.4727 |
| 1648598400000 | 425.6072 |
| 1648684800000 | 423.9893 |
| 1648771200000 | 425.852 |
| 1649030400000 | 426.2845 |
| 1649116800000 | 426.812 |
| 1649203200000 | 424.2747 |
| 1649289600000 | 422.7912 |
| 1649376000000 | 425.5992 |
| 1649635200000 | 423.8447 |
| 1649721600000 | 423.9634 |
| 1649808000000 | 424.9206 |
| 1649894400000 | 427.6211 |
| 1650326400000 | 427.3154 |
| 1650412800000 | 428.8107 |
| 1650499200000 | 429.0006 |
| 1650585600000 | 424.5932 |
| 1650844800000 | 422.0381 |
| 1650931200000 | 420.3852 |
| 1651017600000 | 422.3066 |
| 1651104000000 | 425.0597 |
| 1651190400000 | 423.863 |
| 1651449600000 | 422.1639 |
| 1651536000000 | 423.9237 |
| 1651622400000 | 424.2737 |
| 1651708800000 | 422.5283 |
| 1651795200000 | 419.0516 |
| 1652054400000 | 414.3055 |
| 1652140800000 | 413.1737 |
| 1652227200000 | 415.1698 |
| 1652313600000 | 414.7813 |
| 1652400000000 | 419.1635 |
| 1652659200000 | 419.9503 |
| 1652745600000 | 421.7484 |
| 1652832000000 | 421.0343 |
| 1652918400000 | 417.6067 |
| 1653004800000 | 419.8468 |
| 1653264000000 | 421.1179 |
| 1653350400000 | 419.0709 |
| 1653436800000 | 421.392 |
| 1653523200000 | 421.3754 |
| 1653609600000 | 423.9363 |
| 1653868800000 | 423.624 |
| 1653955200000 | 422.6434 |
| 1654041600000 | 423.186 |
| 1654128000000 | 422.7311 |
| 1654214400000 | 422.4937 |
| 1654473600000 | 423.4802 |
| 1654560000000 | 423.2518 |
| 1654646400000 | 420.1143 |
| 1654732800000 | 417.6383 |
| 1654819200000 | 413.8446 |
| 1655078400000 | 409.4738 |
| 1655164800000 | 405.9762 |
| 1655251200000 | 407.411 |
| 1655337600000 | 402.9289 |
| 1655424000000 | 400.6931 |
| 1655683200000 | 400.0267 |
| 1655769600000 | 401.81 |
| 1655856000000 | 399.6062 |
| 1655942400000 | 398.2348 |
| 1656028800000 | 401.0772 |
| 1656288000000 | 401.8798 |
| 1656374400000 | 403.7006 |
| 1656460800000 | 402.6383 |
| 1656547200000 | 400.4276 |
| 1656633600000 | 401.0854 |
| 1656892800000 | 401.2636 |
| 1656979200000 | 400.0888 |
| 1657065600000 | 400.3798 |
| 1657152000000 | 403.8153 |
| 1657238400000 | 405.1527 |
| 1657497600000 | 404.1047 |
| 1657584000000 | 405.1622 |
| 1657670400000 | 403.4746 |
| 1657756800000 | 401.9918 |
| 1657843200000 | 402.2979 |
| 1658102400000 | 403.2839 |
| 1658188800000 | 405.5351 |
| 1658275200000 | 406.8467 |
| 1658361600000 | 406.1309 |
| 1658448000000 | 406.2094 |
| 1658707200000 | 407.3655 |
| 1658793600000 | 408.461 |
| 1658880000000 | 409.3792 |
| 1658966400000 | 410.4524 |
| 1659052800000 | 411.6966 |
| 1659312000000 | 411.3388 |
| 1659398400000 | 410.5187 |
| 1659484800000 | 411.8852 |
| 1659571200000 | 411.076 |
| 1659657600000 | 412.4551 |
| 1659916800000 | 413.2619 |
| 1660003200000 | 413.1458 |
| 1660089600000 | 414.3158 |
| 1660176000000 | 415.5102 |
| 1660262400000 | 418.1184 |
| 1660521600000 | 417.945 |
| 1660608000000 | 418.9276 |
| 1660694400000 | 417.7022 |
| 1660780800000 | 418.2183 |
| 1660867200000 | 417.3535 |
| 1661126400000 | 415.7463 |
| 1661212800000 | 415.2389 |
| 1661299200000 | 413.6246 |
| 1661385600000 | 415.2755 |
| 1661472000000 | 412.6703 |
| 1661731200000 | 411.1991 |
| 1661817600000 | 410.3488 |
| 1661904000000 | 407.1248 |
| 1661990400000 | 406.2828 |
| 1662076800000 | 406.0781 |
| 1662336000000 | 406.2966 |
| 1662422400000 | 405.7418 |
| 1662508800000 | 404.3951 |
| 1662595200000 | 406.3672 |
| 1662681600000 | 410.0179 |
| 1662940800000 | 412.6875 |
| 1663027200000 | 410.0507 |
| 1663113600000 | 407.9556 |
| 1663200000000 | 406.6768 |
| 1663286400000 | 404.2774 |
| 1663545600000 | 404.8937 |
| 1663632000000 | 403.4195 |
| 1663718400000 | 403.5387 |
| 1663804800000 | 403.1365 |
| 1663891200000 | 399.7614 |
| 1664150400000 | 395.9544 |
| 1664236800000 | 395.4369 |
| 1664323200000 | 394.0702 |
| 1664409600000 | 389.0849 |
| 1664496000000 | 389.0989 |
| 1664755200000 | 391.3177 |
| 1664841600000 | 394.5419 |
| 1664928000000 | 394.8935 |
| 1665014400000 | 393.3898 |
| 1665100800000 | 391.541 |
| 1665360000000 | 391.7559 |
| 1665446400000 | 390.387 |
| 1665532800000 | 388.7288 |
| 1665619200000 | 391.0191 |
| 1665705600000 | 391.3566 |
| 1665964800000 | 392.5116 |
| 1666051200000 | 393.6583 |
| 1666137600000 | 393.0102 |
| 1666224000000 | 391.8227 |
| 1666310400000 | 392.1917 |
| 1666569600000 | 392.8872 |
| 1666656000000 | 393.6202 |
| 1666742400000 | 394.0184 |
| 1666828800000 | 395.0372 |
| 1666915200000 | 395.2194 |
| 1667174400000 | 396.6692 |
| 1667260800000 | 399.7894 |
| 1667347200000 | 399.8917 |
| 1667433600000 | 398.3691 |
| 1667520000000 | 401.6638 |
| 1667779200000 | 402.6961 |
| 1667865600000 | 403.45 |
| 1667952000000 | 402.5287 |
| 1668038400000 | 405.6247 |
| 1668124800000 | 408.4597 |
| 1668384000000 | 409.9264 |
| 1668470400000 | 410.6484 |
| 1668556800000 | 408.5303 |
| 1668643200000 | 408.4773 |
| 1668729600000 | 410.1118 |
| 1668988800000 | 410.1158 |
| 1669075200000 | 411.8974 |
| 1669161600000 | 411.6298 |
| 1669248000000 | 412.9328 |
| 1669334400000 | 413.0896 |
| 1669593600000 | 410.5766 |
| 1669680000000 | 412.7805 |
| 1669766400000 | 415.3626 |
| 1669852800000 | 414.7793 |
| 1669939200000 | 413.8042 |
| 1670198400000 | 413.1232 |
| 1670284800000 | 412.4985 |
| 1670371200000 | 411.6099 |
| 1670457600000 | 411.738 |
| 1670544000000 | 414.013 |
| 1670803200000 | 413.0168 |
| 1670889600000 | 414.0572 |
| 1670976000000 | 413.1965 |
| 1671062400000 | 408.6202 |
| 1671148800000 | 406.786 |
| 1671408000000 | 405.0664 |
| 1671494400000 | 404.6113 |
| 1671580800000 | 407.9666 |
| 1671667200000 | 407.8076 |
| 1671753600000 | 408.2514 |
| 1672099200000 | 408.5546 |
| 1672185600000 | 408.1184 |
| 1672272000000 | 407.4001 |
| 1672358400000 | 406.4442 |
| 1672617600000 | 408.2069 |
| 1672704000000 | 411.7333 |
| 1672790400000 | 414.2148 |
| 1672876800000 | 414.1277 |
| 1672963200000 | 416.9986 |
| 1673222400000 | 417.1084 |
| 1673308800000 | 416.0834 |
| 1673395200000 | 416.5554 |
| 1673481600000 | 418.3404 |
| 1673568000000 | 418.2885 |
| 1673827200000 | 418.8863 |
| 1673913600000 | 418.3465 |
| 1674000000000 | 417.7144 |
| 1674086400000 | 416.0272 |
| 1674172800000 | 417.9923 |
| 1674432000000 | 418.9995 |
| 1674518400000 | 419.5823 |
| 1674604800000 | 419.6988 |
| 1674691200000 | 422.2612 |
| 1674777600000 | 423.6577 |
| 1675036800000 | 421.6965 |
| 1675123200000 | 421.7711 |
| 1675209600000 | 423.0017 |
| 1675296000000 | 424.6648 |
| 1675382400000 | 423.0735 |
| 1675641600000 | 421.9731 |
| 1675728000000 | 423.4609 |
| 1675814400000 | 424.1565 |
| 1675900800000 | 423.6994 |
| 1675987200000 | 423.628 |
| 1676246400000 | 422.8376 |
| 1676332800000 | 423.6697 |
| 1676419200000 | 422.4922 |
| 1676505600000 | 423.9265 |
| 1676592000000 | 424.2534 |
| 1676851200000 | 425.7185 |
| 1676937600000 | 423.5488 |
| 1677024000000 | 421.8447 |
| 1677110400000 | 422.5234 |
| 1677196800000 | 420.962 |
| 1677456000000 | 420.4089 |
| 1677542400000 | 419.1866 |
| 1677628800000 | 419.3773 |
| 1677715200000 | 421.6802 |
| 1677801600000 | 425.3776 |
| 1678060800000 | 423.9285 |
| 1678147200000 | 422.7505 |
| 1678233600000 | 421.6799 |
| 1678320000000 | 417.6923 |
| 1678406400000 | 408.6069 |
| 1678665600000 | 402.0972 |
| 1678752000000 | 401.6583 |
| 1678838400000 | 401.8741 |
| 1678924800000 | 400.1129 |
| 1679011200000 | 398.4177 |
| 1679270400000 | 396.9845 |
| 1679356800000 | 398.4692 |
| 1679443200000 | 397.1399 |
| 1679529600000 | 395.4163 |
| 1679616000000 | 395.3978 |
| 1679875200000 | 396.0955 |
| 1679961600000 | 396.3501 |
| 1680048000000 | 397.5007 |
| 1680134400000 | 399.0529 |
| 1680220800000 | 399.9026 |
| 1680480000000 | 400.7311 |
| 1680566400000 | 399.7568 |
| 1680652800000 | 400.0258 |
| 1680739200000 | 399.7715 |
| 1681171200000 | 403.0114 |
| 1681257600000 | 403.3102 |
| 1681344000000 | 403.5654 |
| 1681430400000 | 404.798 |
| 1681689600000 | 407.8335 |
| 1681776000000 | 407.125 |
| 1681862400000 | 405.3657 |
| 1681948800000 | 403.9839 |
| 1682035200000 | 401.6373 |
| 1682294400000 | 399.7609 |
| 1682380800000 | 396.3482 |
| 1682467200000 | 394.3883 |
| 1682553600000 | 395.7054 |
| 1682640000000 | 397.0267 |
| 1682899200000 | 397.8606 |
| 1682985600000 | 393.412 |
| 1683072000000 | 391.2597 |
| 1683158400000 | 390.8886 |
| 1683244800000 | 393.6447 |
| 1683504000000 | 395.3324 |
| 1683590400000 | 395.4157 |
| 1683676800000 | 394.3243 |
| 1683763200000 | 393.5115 |
| 1683849600000 | 393.0881 |
| 1684108800000 | 394.8682 |
| 1684195200000 | 392.5941 |
| 1684281600000 | 392.2572 |
| 1684368000000 | 393.8757 |
| 1684454400000 | 394.4058 |
| 1684713600000 | 394.5517 |
| 1684800000000 | 394.6786 |
| 1684886400000 | 391.3148 |
| 1684972800000 | 389.0605 |
| 1685059200000 | 390.3292 |
| 1685318400000 | 391.0324 |
| 1685404800000 | 389.303 |
| 1685491200000 | 386.7452 |
| 1685577600000 | 386.1527 |
| 1685664000000 | 391.5492 |
| 1685923200000 | 392.1939 |
| 1686009600000 | 393.4331 |
| 1686096000000 | 394.4032 |
| 1686182400000 | 394.3164 |
| 1686268800000 | 394.5303 |
| 1686528000000 | 394.276 |
| 1686614400000 | 393.8795 |
| 1686700800000 | 393.9814 |
| 1686787200000 | 394.4792 |
| 1686873600000 | 395.4422 |
| 1687132800000 | 392.9951 |
| 1687219200000 | 391.2418 |
| 1687305600000 | 388.9118 |
| 1687392000000 | 386.5053 |
| 1687478400000 | 384.3804 |
| 1687737600000 | 385.0969 |
| 1687824000000 | 386.2748 |
| 1687910400000 | 387.5775 |
| 1687996800000 | 387.8849 |
| 1688083200000 | 389.8124 |
| 1688342400000 | 392.7154 |
| 1688428800000 | 393.6632 |
| 1688515200000 | 392.6916 |
| 1688601600000 | 387.5847 |
| 1688688000000 | 386.9096 |
| 1688947200000 | 386.5459 |
| 1689033600000 | 389.4126 |
| 1689120000000 | 391.0325 |
| 1689206400000 | 392.7731 |
| 1689292800000 | 391.2572 |
| 1689552000000 | 390.9597 |
| 1689638400000 | 391.5585 |
| 1689724800000 | 393.9581 |
| 1689811200000 | 396.3761 |
| 1689897600000 | 396.7432 |
| 1690156800000 | 397.9133 |
| 1690243200000 | 400.7325 |
| 1690329600000 | 401.5842 |
| 1690416000000 | 403.0944 |
| 1690502400000 | 402.6214 |
| 1690761600000 | 403.1197 |
| 1690848000000 | 400.9028 |
| 1690934400000 | 397.9488 |
| 1691020800000 | 397.2375 |
| 1691107200000 | 396.6247 |
| 1691366400000 | 397.516 |
| 1691452800000 | 396.7894 |
| 1691539200000 | 396.8279 |
| 1691625600000 | 398.0985 |
| 1691712000000 | 397.2512 |
| 1691971200000 | 396.5759 |
| 1692057600000 | 394.0402 |
| 1692144000000 | 391.8956 |
| 1692230400000 | 391.2705 |
| 1692316800000 | 390.3051 |
| 1692576000000 | 388.8294 |
| 1692662400000 | 390.3047 |
| 1692748800000 | 391.8886 |
| 1692835200000 | 391.2946 |
| 1692921600000 | 390.9622 |
| 1693180800000 | 393.1069 |
| 1693267200000 | 396.9825 |
| 1693353600000 | 396.3458 |
| 1693440000000 | 397.4022 |
| 1693526400000 | 399.8318 |
| 1693785600000 | 401.9353 |
| 1693872000000 | 400.8404 |
| 1693958400000 | 399.7785 |
| 1694044800000 | 398.4422 |
| 1694131200000 | 399.0179 |
| 1694390400000 | 399.4842 |
| 1694476800000 | 400.1934 |
| 1694563200000 | 399.4612 |
| 1694649600000 | 405.452 |
| 1694736000000 | 406.4437 |
| 1694995200000 | 404.3687 |
| 1695081600000 | 405.6023 |
| 1695168000000 | 405.9808 |
| 1695254400000 | 403.6576 |
| 1695340800000 | 402.8852 |
| 1695600000000 | 403.2168 |
| 1695686400000 | 400.5582 |
| 1695772800000 | 399.9234 |
| 1695859200000 | 400.1951 |
| 1695945600000 | 400.2106 |
| 1696204800000 | 397.9518 |
| 1696291200000 | 394.4773 |
| 1696377600000 | 391.6253 |
| 1696464000000 | 392.2708 |
| 1696550400000 | 394.1891 |
| 1696809600000 | 395.9223 |
| 1696896000000 | 397.973 |
| 1696982400000 | 398.1354 |
| 1697068800000 | 398.5779 |
| 1697155200000 | 397.2971 |
| 1697414400000 | 397.4069 |
| 1697500800000 | 397.7065 |
| 1697587200000 | 396.0602 |
| 1697673600000 | 391.9465 |
| 1697760000000 | 388.151 |
| 1698019200000 | 385.1871 |
| 1698105600000 | 386.3703 |
| 1698192000000 | 386.5833 |
| 1698278400000 | 387.0461 |
| 1698364800000 | 387.4178 |
| 1698624000000 | 387.9757 |
| 1698710400000 | 388.2343 |
| 1698796800000 | 390.303 |
| 1698883200000 | 394.1504 |
| 1698969600000 | 395.0931 |
| 1699228800000 | 393.2921 |
| 1699315200000 | 390.7722 |
| 1699401600000 | 388.9688 |
| 1699488000000 | 390.1669 |
| 1699574400000 | 389.7672 |
| 1699833600000 | 390.5533 |
| 1699920000000 | 393.2977 |
| 1700006400000 | 396.1375 |
| 1700092800000 | 394.2505 |
| 1700179200000 | 395.7162 |
| 1700438400000 | 396.4825 |
| 1700524800000 | 395.9491 |
| 1700611200000 | 397.1562 |
| 1700697600000 | 396.9994 |
| 1700784000000 | 397.7906 |
| 1701043200000 | 397.385 |
| 1701129600000 | 396.8419 |
| 1701216000000 | 396.572 |
| 1701302400000 | 400.1547 |
| 1701388800000 | 403.3105 |
| 1701648000000 | 404.4217 |
| 1701734400000 | 402.8899 |
| 1701820800000 | 404.7981 |
| 1701907200000 | 405.4871 |
| 1701993600000 | 406.8546 |
| 1702252800000 | 407.0836 |
| 1702339200000 | 406.3626 |
| 1702425600000 | 406.8913 |
| 1702512000000 | 409.9138 |
| 1702598400000 | 413.4335 |
| 1702857600000 | 414.6454 |
| 1702944000000 | 415.0701 |
| 1703030400000 | 414.4341 |
| 1703116800000 | 415.7528 |
| 1703203200000 | 417.5097 |
| 1703635200000 | 417.4506 |
| 1703721600000 | 418.2188 |
| 1703808000000 | 418.6619 |
| 1704153600000 | 421.5307 |
| 1704240000000 | 419.1051 |
| 1704326400000 | 420.7845 |
| 1704412800000 | 421.1165 |
| 1704672000000 | 420.5917 |
| 1704758400000 | 419.4925 |
| 1704844800000 | 416.8951 |
| 1704931200000 | 415.8146 |
| 1705017600000 | 417.1576 |
| 1705276800000 | 417.4773 |
| 1705363200000 | 415.7369 |
| 1705449600000 | 410.9374 |
| 1705536000000 | 412.1431 |
| 1705622400000 | 413.1009 |
| 1705881600000 | 413.4663 |
| 1705968000000 | 414.5838 |
| 1706054400000 | 416.2208 |
| 1706140800000 | 419.1792 |
| 1706227200000 | 418.4307 |
| 1706486400000 | 420.1821 |
| 1706572800000 | 418.6303 |
| 1706659200000 | 418.4669 |
| 1706745600000 | 417.1577 |
| 1706832000000 | 416.3659 |
| 1707091200000 | 413.9282 |
| 1707177600000 | 415.8813 |
| 1707264000000 | 416.3208 |
| 1707350400000 | 413.9039 |
| 1707436800000 | 410.8177 |
| 1707696000000 | 414.1662 |
| 1707782400000 | 412.14 |
| 1707868800000 | 413.391 |
| 1707955200000 | 414.6359 |
| 1708041600000 | 416.6639 |
| 1708300800000 | 415.9871 |
| 1708387200000 | 415.5075 |
| 1708473600000 | 416.2825 |
| 1708560000000 | 417.9448 |
| 1708646400000 | 417.6514 |
| 1708905600000 | 414.4837 |
| 1708992000000 | 414.581 |
| 1709078400000 | 413.0982 |
| 1709164800000 | 416.1632 |
| 1709251200000 | 417.6496 |
| 1709510400000 | 416.3021 |
| 1709596800000 | 416.5668 |
| 1709683200000 | 417.1819 |
| 1709769600000 | 418.0716 |
| 1709856000000 | 420.7394 |
| 1710115200000 | 419.382 |
| 1710201600000 | 421.0863 |
| 1710288000000 | 421.3615 |
| 1710374400000 | 420.5968 |
| 1710460800000 | 420.4313 |
| 1710720000000 | 419.4277 |
| 1710806400000 | 421.449 |
| 1710892800000 | 422.5455 |
| 1710979200000 | 425.6209 |
| 1711065600000 | 423.1518 |
| 1711324800000 | 423.7783 |
| 1711411200000 | 424.5657 |
| 1711497600000 | 428.1313 |
| 1711584000000 | 431.0651 |
| 1712016000000 | 431.658 |
| 1712102400000 | 431.5557 |
| 1712188800000 | 432.0112 |
| 1712275200000 | 430.7124 |
| 1712534400000 | 432.3595 |
| 1712620800000 | 433.6143 |
| 1712707200000 | 435.1267 |
| 1712793600000 | 433.9991 |
| 1712880000000 | 433.633 |
| 1713139200000 | 431.7633 |
| 1713225600000 | 424.1185 |
| 1713312000000 | 425.1084 |
| 1713398400000 | 426.4773 |
| 1713484800000 | 426.9395 |
| 1713744000000 | 429.8182 |
| 1713830400000 | 431.3228 |
| 1713916800000 | 432.2422 |
| 1714003200000 | 431.3956 |
| 1714089600000 | 433.7038 |
| 1714348800000 | 435.5085 |
| 1714435200000 | 433.2719 |
| 1714521600000 | 432.8893 |
| 1714608000000 | 436.3894 |
| 1714694400000 | 438.1004 |
| 1714953600000 | 440.7374 |
| 1715040000000 | 443.305 |
| 1715126400000 | 442.6067 |
| 1715212800000 | 443.541 |
| 1715299200000 | 445.7282 |
| 1715558400000 | 446.9521 |
| 1715644800000 | 446.5032 |
| 1715731200000 | 446.3088 |
| 1715817600000 | 447.0768 |
| 1715904000000 | 449.8682 |
| 1716163200000 | 452.164 |
| 1716249600000 | 451.4245 |
| 1716336000000 | 449.6628 |
| 1716422400000 | 446.8817 |
| 1716508800000 | 446.5786 |
| 1716768000000 | 448.2548 |
| 1716854400000 | 447.6134 |
| 1716940800000 | 443.6441 |
| 1717027200000 | 444.2145 |
| 1717113600000 | 446.2899 |
| 1717372800000 | 448.2038 |
| 1717459200000 | 445.865 |
| 1717545600000 | 444.2282 |
| 1717632000000 | 445.8728 |
| 1717718400000 | 446.0565 |
| 1717977600000 | 446.7775 |
| 1718064000000 | 441.1798 |
| 1718150400000 | 438.8468 |
| 1718236800000 | 437.6309 |
| 1718323200000 | 437.3366 |
| 1718582400000 | 436.6619 |
| 1718668800000 | 438.8546 |
| 1718755200000 | 440.069 |
| 1718841600000 | 442.6761 |
| 1718928000000 | 441.1255 |
| 1719187200000 | 443.5676 |
| 1719273600000 | 443.6458 |
| 1719360000000 | 442.2032 |
| 1719446400000 | 440.527 |
| 1719532800000 | 441.7171 |
| 1719792000000 | 443.5272 |
| 1719878400000 | 443.8357 |
| 1719964800000 | 445.1896 |
| 1720051200000 | 446.6823 |
| 1720137600000 | 444.0771 |
| 1720396800000 | 442.4774 |
| 1720483200000 | 442.2254 |
| 1720569600000 | 443.3845 |
| 1720656000000 | 446.1577 |
| 1720742400000 | 448.9631 |
| 1721001600000 | 448.0317 |
| 1721088000000 | 448.0418 |
| 1721174400000 | 448.6799 |
| 1721260800000 | 449.9105 |
| 1721347200000 | 444.4151 |
| 1721606400000 | 445.6608 |
| 1721692800000 | 445.872 |
| 1721779200000 | 445.3693 |
| 1721865600000 | 443.6694 |
| 1721952000000 | 445.6432 |
| 1722211200000 | 447.4931 |
| 1722297600000 | 446.4375 |
| 1722384000000 | 450.6229 |
| 1722470400000 | 447.4111 |
| 1722556800000 | 436.571 |
| 1722816000000 | 425.0279 |
| 1722902400000 | 425.7411 |
| 1722988800000 | 427.936 |
| 1723075200000 | 428.7019 |
| 1723161600000 | 429.6928 |
| 1723420800000 | 430.4947 |
| 1723507200000 | 431.5837 |
| 1723593600000 | 431.6509 |
| 1723680000000 | 433.0341 |
| 1723766400000 | 434.3499 |
| 1724025600000 | 434.8699 |
| 1724112000000 | 433.1865 |
| 1724198400000 | 433.09 |
| 1724284800000 | 433.8915 |
| 1724371200000 | 434.7102 |
| 1724630400000 | 435.6879 |
| 1724716800000 | 436.3518 |
| 1724803200000 | 436.6637 |
| 1724889600000 | 437.9423 |
| 1724976000000 | 438.8372 |
| 1725235200000 | 438.5034 |
| 1725321600000 | 436.6582 |
| 1725408000000 | 434.4151 |
| 1725494400000 | 435.3302 |
| 1725580800000 | 432.2878 |
| 1725840000000 | 433.9532 |
| 1725926400000 | 433.0128 |
| 1726012800000 | 432.4553 |
| 1726099200000 | 434.5806 |
| 1726185600000 | 436.9545 |
| 1726444800000 | 438.1169 |
| 1726531200000 | 439.761 |
| 1726617600000 | 439.6182 |
| 1726704000000 | 442.7617 |
| 1726790400000 | 441.5573 |
| 1727049600000 | 442.6036 |
| 1727136000000 | 444.2062 |
| 1727222400000 | 442.6382 |
| 1727308800000 | 445.5051 |
| 1727395200000 | 448.2896 |
| 1727654400000 | 448.1239 |
| 1727740800000 | 448.2725 |
| 1727827200000 | 451.0475 |
| 1727913600000 | 448.4255 |
| 1728000000000 | 449.1159 |
| 1728259200000 | 449.9694 |
| 1728345600000 | 445.6743 |
| 1728432000000 | 446.0699 |
| 1728518400000 | 447.6046 |
| 1728604800000 | 448.4164 |
| 1728864000000 | 450.1009 |
| 1728950400000 | 449.5545 |
| 1729036800000 | 450.5239 |
| 1729123200000 | 451.8564 |
| 1729209600000 | 452.5756 |
| 1729468800000 | 451.2701 |
| 1729555200000 | 450.8027 |
| 1729641600000 | 450.8671 |
| 1729728000000 | 450.639 |
| 1729814400000 | 450.2197 |
| 1730073600000 | 452.0088 |
| 1730160000000 | 450.0406 |
| 1730246400000 | 446.2463 |
| 1730332800000 | 445.1347 |
| 1730419200000 | 446.8624 |
| 1730678400000 | 447.083 |
| 1730764800000 | 448.5047 |
| 1730851200000 | 452.2109 |
| 1730937600000 | 453.0426 |
| 1731024000000 | 452.9325 |
| 1731283200000 | 455.9969 |
| 1731369600000 | 452.2803 |
| 1731456000000 | 452.1803 |
| 1731542400000 | 452.3154 |
| 1731628800000 | 454.1143 |
| 1731888000000 | 455.5945 |
| 1731974400000 | 456.2536 |
| 1732060800000 | 456.9626 |
| 1732147200000 | 458.8546 |
| 1732233600000 | 460.7581 |
| 1732492800000 | 459.2308 |
| 1732579200000 | 456.5736 |
| 1732665600000 | 455.4282 |
| 1732752000000 | 456.9597 |
| 1732838400000 | 457.4718 |
| 1733097600000 | 459.3712 |
| 1733184000000 | 458.47 |
| 1733270400000 | 458.2448 |
| 1733356800000 | 459.7033 |
| 1733443200000 | 457.4358 |
| 1733702400000 | 458.8037 |
| 1733788800000 | 459.3212 |
| 1733875200000 | 457.931 |
| 1733961600000 | 457.05 |
| 1734048000000 | 456.3216 |
| 1734307200000 | 452.9344 |
| 1734393600000 | 449.9861 |
| 1734480000000 | 448.0801 |
| 1734566400000 | 445.6996 |
| 1734652800000 | 444.7413 |
| 1734912000000 | 446.8726 |
| 1734998400000 | 449.9516 |
| 1735257600000 | 450.7803 |
| 1735516800000 | 452.0097 |
| 1735603200000 | 452.6951 |
| 1735776000000 | 454.8522 |
| 1735862400000 | 455.8598 |
| 1736121600000 | 455.0699 |
| 1736208000000 | 453.0411 |
| 1736294400000 | 452.1923 |
| 1736380800000 | 451.4217 |
| 1736467200000 | 449.124 |
| 1736726400000 | 450.8961 |
| 1736812800000 | 451.2042 |
| 1736899200000 | 455.7786 |
| 1736985600000 | 456.296 |
| 1737072000000 | 458.6534 |
| 1737331200000 | 457.2634 |
| 1737417600000 | 458.9622 |
| 1737504000000 | 456.1764 |
| 1737590400000 | 457.1935 |
| 1737676800000 | 454.912 |
| 1737936000000 | 456.8372 |
| 1738022400000 | 457.6261 |
| 1738108800000 | 459.2919 |
| 1738195200000 | 462.0099 |
| 1738281600000 | 462.1204 |
| 1738540800000 | 458.976 |
| 1738627200000 | 459.5481 |
| 1738713600000 | 460.4567 |
| 1738800000000 | 463.9294 |
| 1738886400000 | 464.8301 |
| 1739145600000 | 467.4387 |
| 1739232000000 | 467.3875 |
| 1739318400000 | 467.3898 |
| 1739404800000 | 465.0807 |
| 1739491200000 | 464.2037 |
| 1739750400000 | 464.7734 |
| 1739836800000 | 466.6744 |
| 1739923200000 | 466.1924 |
| 1740009600000 | 464.6438 |
| 1740096000000 | 465.2299 |
| 1740355200000 | 465.8372 |
| 1740441600000 | 466.5118 |
| 1740528000000 | 469.4012 |
| 1740614400000 | 472.655 |
| 1740700800000 | 474.2854 |
| STOXX Global Select Dividend 100 Risk Control 7.5% RV | STOXX Global Select Dividend 100 | |
|---|---|---|
| 2018 | -4.7745098420715 | -5.9966423529494 |
| 2019 | 7.3850021760084 | 23.036919587271 |
| 2020 | -2.6731134911552 | -8.4661781841439 |
| 2021 | 11.64266297973 | 22.994263388792 |
| 2022 | -2.5049822231285 | -1.9235967740932 |
| 2023 | 3.0059941309539 | 5.2908764771319 |
| 2024 | 7.9653146394276 | 14.312973076251 |
| 2025 | 33.759324945156 | 32.505535506707 |
Methodology
The index portfolio consists of an underlying index (STOXX Global Select Dividend 100 Index) and an overnight money market investment. The rebalancing is done if the volatility changes by more than 5% since the last rebalancing to avoid high allocation turnover due to minimal deviations from the targeted risk level. In addition, a maximum exposure of 150% toward the risky asset is introduced to avoid extreme leveraged positions.
The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/rulebook
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Excess Return - NR EUR | CH0282103453 | SDGRC75E | SDGRC75E INDEX | .SDGRC75E |
| Total Return - NR EUR | CH0282103495 | SDGRC75T | nan | .SDGRC75T |
Quick Facts
| Weighting | Rebalancing: daily |
| Calculation/distribution | End-of-day |
| Calculation hours | 22:30 CET |
| Base value/base date | 1000 as of Jan. 2, 2001 |
| History | Available since Jan. 2, 2001 |
| Inception date | Aug. 15, 2014 for the 10% versions and May 28, 2015 for the 7.5% versions |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
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.