Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX L&G UK Multi-Factor
Index Description
The iSTOXX L&G Multifactor index is designed to provide exposure to regional Value, Momentum, Low Volatility and Quality risk-premia factors, where style factor scores are provided by Legal and General Investment Management (LGIM).
Key facts
- Diversified multi factor exposure to a combination of four target risk-premia factors: momentum, quality, value; and low volatility.
- The portfolio construction is performed using LGIM’s Style factor scores and Axioma’s portfolio optimization software and risk models.
- The indices track the STOXX World regional indices, while ensuring tradability, diversification, and liquidity
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX L&G UK Multi-Factor | N/A | 113.9 | 1.8 | 0.8 | 8.8 | 0.0 | 7.7 | 0.0 | N/A |
| STOXX UK | 2,772.3 | 2,603.6 | 36.7 | 16.1 | 270.4 | 3.2 | 10.4 | 0.1 | 7.6 |
Supersector weighting (top 10)
| Health Care | 15.3 |
|---|---|
| Energy | 10.8 |
| Banks | 10.4 |
| Financial Services | 9.1 |
| Food, Beverage and Tobacco | 9.1 |
| Industrial Goods and Services | 7.9 |
| Personal Care, Drug and Grocery Stores | 7.5 |
| Media | 6.0 |
| Consumer Products and Services | 5.7 |
| Basic Resources | 5.4 |
Country weighting
| UK | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX L&G UK Multi-Factor | 3.4 | 17.1 | 25.3 | 25.6 | 57.4 | N/A | N/A | 25.3 | 7.9 | 9.5 |
| STOXX UK | 3.5 | 15.3 | 21.9 | 26.6 | 49.8 | N/A | N/A | 21.9 | 8.1 | 8.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX L&G UK Multi-Factor | N/A | N/A | 11.9 | 16.9 | 20.8 | N/A | N/A | 1.6 | 0.4 | 0.4 |
| STOXX UK | N/A | N/A | 12.6 | 17.4 | 21.3 | N/A | N/A | 1.3 | 0.4 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX L&G UK Multi-Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.2 | 2.1 | 2.1 | 2.4 | 2.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX L&G UK Multi-Factor | 1.0 | 0.9 | 0.9 | 1.0 | 1.0 | -1.2 | 1.1 | 1.3 | -0.2 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of August 30, 2024
ISTOXX INDICES
iSTOXX L&G UK Multi-Factor
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| iSTOXX L&G UK Multi-Factor | 18.2 | 11.4 | 14.7 | 14.7 | 1.9 | 4.9 | 1.3 | 5.6 |
| STOXX UK | 20.3 | 12.4 | 15.9 | 15.9 | 2.1 | 4.5 | 1.4 | 11.3 |
Performance and annual returns
| iSTOXX L&G UK Multi-Factor | |
|---|---|
| 1016409600000 | 100 |
| 1016496000000 | 100.32 |
| 1016582400000 | 99.93 |
| 1016668800000 | 99.67 |
| 1016755200000 | 99.6 |
| 1017014400000 | 98.9 |
| 1017100800000 | 98.76 |
| 1017187200000 | 98.96 |
| 1017273600000 | 100.03 |
| 1017360000000 | 100.08 |
| 1017619200000 | 101.1 |
| 1017705600000 | 100.4 |
| 1017792000000 | 100.45 |
| 1017878400000 | 99.39 |
| 1017964800000 | 100.02 |
| 1018224000000 | 98.94 |
| 1018310400000 | 99.29 |
| 1018396800000 | 100.2 |
| 1018483200000 | 98.93 |
| 1018569600000 | 99.26 |
| 1018828800000 | 100 |
| 1018915200000 | 100.99 |
| 1019001600000 | 101.44 |
| 1019088000000 | 100.73 |
| 1019174400000 | 101.08 |
| 1019433600000 | 101.49 |
| 1019520000000 | 100.73 |
| 1019606400000 | 101.42 |
| 1019692800000 | 101.24 |
| 1019779200000 | 100.93 |
| 1020038400000 | 100.9 |
| 1020124800000 | 101.1 |
| 1020211200000 | 101.1 |
| 1020297600000 | 101.86 |
| 1020384000000 | 102.66 |
| 1020643200000 | 102.66 |
| 1020729600000 | 101.12 |
| 1020816000000 | 101.98 |
| 1020902400000 | 101.93 |
| 1020988800000 | 101.92 |
| 1021248000000 | 102.16 |
| 1021334400000 | 102.18 |
| 1021420800000 | 103.59 |
| 1021507200000 | 102.89 |
| 1021593600000 | 102.42 |
| 1021852800000 | 102.38 |
| 1021939200000 | 102.22 |
| 1022025600000 | 101.44 |
| 1022112000000 | 101.57 |
| 1022198400000 | 101.6 |
| 1022457600000 | 100.82 |
| 1022544000000 | 99.65 |
| 1022630400000 | 100.28 |
| 1022716800000 | 99.81 |
| 1022803200000 | 99.81 |
| 1023062400000 | 100.36 |
| 1023148800000 | 100.04 |
| 1023235200000 | 98.57 |
| 1023321600000 | 97.9 |
| 1023408000000 | 97.26 |
| 1023667200000 | 97.79 |
| 1023753600000 | 98.43 |
| 1023840000000 | 96.98 |
| 1023926400000 | 95.7 |
| 1024012800000 | 93.15 |
| 1024272000000 | 95.82 |
| 1024358400000 | 95.49 |
| 1024444800000 | 94.61 |
| 1024531200000 | 93.71 |
| 1024617600000 | 94.03 |
| 1024876800000 | 93.03 |
| 1024963200000 | 95.2 |
| 1025049600000 | 94.49 |
| 1025136000000 | 94.68 |
| 1025222400000 | 97.26 |
| 1025481600000 | 97.74 |
| 1025568000000 | 95.39 |
| 1025654400000 | 91.93 |
| 1025740800000 | 93.31 |
| 1025827200000 | 95.82 |
| 1026086400000 | 97.08 |
| 1026172800000 | 96.22 |
| 1026259200000 | 93.56 |
| 1026345600000 | 90.23 |
| 1026432000000 | 90.12 |
| 1026691200000 | 86.37 |
| 1026777600000 | 86.97 |
| 1026864000000 | 90.21 |
| 1026950400000 | 92.34 |
| 1027036800000 | 88.39 |
| 1027296000000 | 84.68 |
| 1027382400000 | 83.04 |
| 1027468800000 | 82 |
| 1027555200000 | 86.75 |
| 1027641600000 | 86.89 |
| 1027900800000 | 90.32 |
| 1027987200000 | 90.73 |
| 1028073600000 | 91.78 |
| 1028160000000 | 87.77 |
| 1028246400000 | 89.56 |
| 1028505600000 | 87.56 |
| 1028592000000 | 88.72 |
| 1028678400000 | 87.97 |
| 1028764800000 | 90.64 |
| 1028851200000 | 91.84 |
| 1029110400000 | 90.53 |
| 1029196800000 | 91.89 |
| 1029283200000 | 90.25 |
| 1029369600000 | 93.3 |
| 1029456000000 | 93.2 |
| 1029715200000 | 94.02 |
| 1029801600000 | 92.59 |
| 1029888000000 | 92.69 |
| 1029974400000 | 93.3 |
| 1030060800000 | 92.37 |
| 1030320000000 | 92.43 |
| 1030406400000 | 94.21 |
| 1030492800000 | 90.84 |
| 1030579200000 | 90.46 |
| 1030665600000 | 90.94 |
| 1030924800000 | 90.15 |
| 1031011200000 | 88.29 |
| 1031097600000 | 88.62 |
| 1031184000000 | 88.39 |
| 1031270400000 | 90.01 |
| 1031529600000 | 89.1 |
| 1031616000000 | 91.16 |
| 1031702400000 | 91.83 |
| 1031788800000 | 89.81 |
| 1031875200000 | 87.93 |
| 1032134400000 | 88.08 |
| 1032220800000 | 87.71 |
| 1032307200000 | 85.24 |
| 1032393600000 | 84.79 |
| 1032480000000 | 85.63 |
| 1032739200000 | 83.2 |
| 1032825600000 | 82.24 |
| 1032912000000 | 82.64 |
| 1032998400000 | 85.79 |
| 1033084800000 | 87.04 |
| 1033344000000 | 83.69 |
| 1033430400000 | 84.81 |
| 1033516800000 | 86.51 |
| 1033603200000 | 85.98 |
| 1033689600000 | 84.79 |
| 1033948800000 | 84.03 |
| 1034035200000 | 82.37 |
| 1034121600000 | 82.92 |
| 1034208000000 | 83.51 |
| 1034294400000 | 86.9 |
| 1034553600000 | 86.68 |
| 1034640000000 | 89.79 |
| 1034726400000 | 88.44 |
| 1034812800000 | 90.35 |
| 1034899200000 | 89.24 |
| 1035158400000 | 89.07 |
| 1035244800000 | 89.13 |
| 1035331200000 | 87.06 |
| 1035417600000 | 89.6 |
| 1035504000000 | 88.34 |
| 1035763200000 | 89.8 |
| 1035849600000 | 86.56 |
| 1035936000000 | 88.09 |
| 1036022400000 | 89.44 |
| 1036108800000 | 88.45 |
| 1036368000000 | 91.12 |
| 1036454400000 | 91.08 |
| 1036540800000 | 90.39 |
| 1036627200000 | 90.94 |
| 1036713600000 | 90.81 |
| 1036972800000 | 90.15 |
| 1037059200000 | 91.96 |
| 1037145600000 | 90.79 |
| 1037232000000 | 91.05 |
| 1037318400000 | 91.74 |
| 1037577600000 | 92.18 |
| 1037664000000 | 91.49 |
| 1037750400000 | 91.07 |
| 1037836800000 | 93.61 |
| 1037923200000 | 93.14 |
| 1038182400000 | 91.13 |
| 1038268800000 | 89.25 |
| 1038355200000 | 90.44 |
| 1038441600000 | 91.38 |
| 1038528000000 | 91.37 |
| 1038787200000 | 91.15 |
| 1038873600000 | 90.17 |
| 1038960000000 | 89.85 |
| 1039046400000 | 89.47 |
| 1039132800000 | 89.4 |
| 1039392000000 | 88.13 |
| 1039478400000 | 87.55 |
| 1039564800000 | 88.98 |
| 1039651200000 | 88.43 |
| 1039737600000 | 87.8 |
| 1039996800000 | 89.75 |
| 1040083200000 | 88.29 |
| 1040169600000 | 87.01 |
| 1040256000000 | 87.09 |
| 1040342400000 | 88.09 |
| 1040601600000 | 88.76 |
| 1040688000000 | 88.97 |
| 1040774400000 | 89.02 |
| 1040860800000 | 89.27 |
| 1040947200000 | 86.95 |
| 1041206400000 | 88.54 |
| 1041292800000 | 89.91 |
| 1041465600000 | 90.26 |
| 1041552000000 | 91 |
| 1041811200000 | 90.84 |
| 1041897600000 | 89.75 |
| 1041984000000 | 89.49 |
| 1042070400000 | 89.24 |
| 1042156800000 | 90.17 |
| 1042416000000 | 89.18 |
| 1042502400000 | 89.33 |
| 1042588800000 | 88 |
| 1042675200000 | 88.28 |
| 1042761600000 | 87.26 |
| 1043020800000 | 86.12 |
| 1043107200000 | 85.74 |
| 1043193600000 | 84.57 |
| 1043280000000 | 83.47 |
| 1043366400000 | 83.57 |
| 1043625600000 | 80.92 |
| 1043712000000 | 81.3 |
| 1043798400000 | 81.6 |
| 1043884800000 | 84.23 |
| 1043971200000 | 83.47 |
| 1044230400000 | 85.83 |
| 1044316800000 | 83.97 |
| 1044403200000 | 85.43 |
| 1044489600000 | 83.61 |
| 1044576000000 | 83.4 |
| 1044835200000 | 82.74 |
| 1044921600000 | 84.4 |
| 1045008000000 | 82.9 |
| 1045094400000 | 82.93 |
| 1045180800000 | 82.84 |
| 1045440000000 | 83.81 |
| 1045526400000 | 84.37 |
| 1045612800000 | 83.4 |
| 1045699200000 | 83.94 |
| 1045785600000 | 84.01 |
| 1046044800000 | 83.85 |
| 1046131200000 | 81.51 |
| 1046217600000 | 81.73 |
| 1046304000000 | 80.88 |
| 1046390400000 | 82.57 |
| 1046649600000 | 83.41 |
| 1046736000000 | 82.27 |
| 1046822400000 | 81.89 |
| 1046908800000 | 81.88 |
| 1046995200000 | 80.34 |
| 1047254400000 | 79.11 |
| 1047340800000 | 79.82 |
| 1047427200000 | 76.5 |
| 1047513600000 | 80.3 |
| 1047600000000 | 81.82 |
| 1047859200000 | 83.74 |
| 1047945600000 | 84.03 |
| 1048032000000 | 84.58 |
| 1048118400000 | 84.93 |
| 1048204800000 | 86.77 |
| 1048464000000 | 84.85 |
| 1048550400000 | 85.22 |
| 1048636800000 | 86.08 |
| 1048723200000 | 84.27 |
| 1048809600000 | 84.42 |
| 1049068800000 | 83.02 |
| 1049155200000 | 84.17 |
| 1049241600000 | 85.16 |
| 1049328000000 | 85.67 |
| 1049414400000 | 86.58 |
| 1049673600000 | 88.09 |
| 1049760000000 | 86.69 |
| 1049846400000 | 87.07 |
| 1049932800000 | 86.49 |
| 1050019200000 | 86.52 |
| 1050278400000 | 87.46 |
| 1050364800000 | 88.68 |
| 1050451200000 | 88.02 |
| 1050537600000 | 88.36 |
| 1050624000000 | 88.35 |
| 1050883200000 | 87.89 |
| 1050969600000 | 89.28 |
| 1051056000000 | 90.75 |
| 1051142400000 | 89.68 |
| 1051228800000 | 88.96 |
| 1051488000000 | 90.21 |
| 1051574400000 | 90.1 |
| 1051660800000 | 90.65 |
| 1051747200000 | 90.48 |
| 1051833600000 | 91.24 |
| 1052092800000 | 91.4 |
| 1052179200000 | 93.16 |
| 1052265600000 | 91.83 |
| 1052352000000 | 90.79 |
| 1052438400000 | 91.91 |
| 1052697600000 | 92.82 |
| 1052784000000 | 93.07 |
| 1052870400000 | 93.1 |
| 1052956800000 | 93.95 |
| 1053043200000 | 94.77 |
| 1053302400000 | 93.13 |
| 1053388800000 | 94.21 |
| 1053475200000 | 93.23 |
| 1053561600000 | 94.32 |
| 1053648000000 | 94.15 |
| 1053907200000 | 94.26 |
| 1053993600000 | 94.62 |
| 1054080000000 | 96.48 |
| 1054166400000 | 97.48 |
| 1054252800000 | 95.57 |
| 1054512000000 | 97.44 |
| 1054598400000 | 96.46 |
| 1054684800000 | 96.87 |
| 1054771200000 | 98.12 |
| 1054857600000 | 99.26 |
| 1055116800000 | 97.79 |
| 1055203200000 | 97.8 |
| 1055289600000 | 99.53 |
| 1055376000000 | 99.87 |
| 1055462400000 | 99.53 |
| 1055721600000 | 100.24 |
| 1055808000000 | 101.53 |
| 1055894400000 | 101.65 |
| 1055980800000 | 100.18 |
| 1056067200000 | 99.92 |
| 1056326400000 | 98.32 |
| 1056412800000 | 97.34 |
| 1056499200000 | 98.21 |
| 1056585600000 | 96.9 |
| 1056672000000 | 96.89 |
| 1056931200000 | 96.33 |
| 1057017600000 | 95.25 |
| 1057104000000 | 96.41 |
| 1057190400000 | 97.08 |
| 1057276800000 | 96.87 |
| 1057536000000 | 97.03 |
| 1057622400000 | 96.09 |
| 1057708800000 | 95.78 |
| 1057795200000 | 95.23 |
| 1057881600000 | 95.69 |
| 1058140800000 | 96.24 |
| 1058227200000 | 93.91 |
| 1058313600000 | 93.48 |
| 1058400000000 | 93.03 |
| 1058486400000 | 93.22 |
| 1058745600000 | 93.19 |
| 1058832000000 | 93.78 |
| 1058918400000 | 94.86 |
| 1059004800000 | 96.58 |
| 1059091200000 | 96.32 |
| 1059350400000 | 96.79 |
| 1059436800000 | 96.62 |
| 1059523200000 | 96.3 |
| 1059609600000 | 96.05 |
| 1059696000000 | 94.88 |
| 1059955200000 | 94.86 |
| 1060041600000 | 95.51 |
| 1060128000000 | 94.31 |
| 1060214400000 | 95.42 |
| 1060300800000 | 95.75 |
| 1060560000000 | 96.44 |
| 1060646400000 | 96.37 |
| 1060732800000 | 96.96 |
| 1060819200000 | 97.77 |
| 1060905600000 | 97.74 |
| 1061164800000 | 97.82 |
| 1061251200000 | 97.08 |
| 1061337600000 | 97.04 |
| 1061424000000 | 96.11 |
| 1061510400000 | 95.82 |
| 1061769600000 | 95.58 |
| 1061856000000 | 94.65 |
| 1061942400000 | 95.59 |
| 1062028800000 | 95.64 |
| 1062115200000 | 94.73 |
| 1062374400000 | 95.32 |
| 1062460800000 | 95.03 |
| 1062547200000 | 96.56 |
| 1062633600000 | 97.13 |
| 1062720000000 | 97.82 |
| 1062979200000 | 98.17 |
| 1063065600000 | 98.2 |
| 1063152000000 | 98.24 |
| 1063238400000 | 98.25 |
| 1063324800000 | 98.73 |
| 1063584000000 | 99.08 |
| 1063670400000 | 99.15 |
| 1063756800000 | 100.31 |
| 1063843200000 | 101.29 |
| 1063929600000 | 101.38 |
| 1064188800000 | 101.44 |
| 1064275200000 | 101.35 |
| 1064361600000 | 102.32 |
| 1064448000000 | 101.42 |
| 1064534400000 | 100.51 |
| 1064793600000 | 100.53 |
| 1064880000000 | 99.07 |
| 1064966400000 | 101.15 |
| 1065052800000 | 102.32 |
| 1065139200000 | 103.58 |
| 1065398400000 | 104.05 |
| 1065484800000 | 103.51 |
| 1065571200000 | 103.56 |
| 1065657600000 | 104.82 |
| 1065744000000 | 104.76 |
| 1066003200000 | 106.03 |
| 1066089600000 | 105.82 |
| 1066176000000 | 106.63 |
| 1066262400000 | 106.23 |
| 1066348800000 | 106.78 |
| 1066608000000 | 106.02 |
| 1066694400000 | 106.49 |
| 1066780800000 | 105.92 |
| 1066867200000 | 105.23 |
| 1066953600000 | 105.07 |
| 1067212800000 | 105.38 |
| 1067299200000 | 106.25 |
| 1067385600000 | 106.4 |
| 1067472000000 | 107.18 |
| 1067558400000 | 106.84 |
| 1067817600000 | 106.41 |
| 1067904000000 | 106.71 |
| 1067990400000 | 105.64 |
| 1068076800000 | 105.79 |
| 1068163200000 | 107.36 |
| 1068422400000 | 105.86 |
| 1068508800000 | 105.87 |
| 1068595200000 | 107.32 |
| 1068681600000 | 108.32 |
| 1068768000000 | 109.15 |
| 1069027200000 | 107.97 |
| 1069113600000 | 109.14 |
| 1069200000000 | 108.04 |
| 1069286400000 | 108.05 |
| 1069372800000 | 108.28 |
| 1069632000000 | 109.03 |
| 1069718400000 | 109.31 |
| 1069804800000 | 109.84 |
| 1069891200000 | 109.72 |
| 1069977600000 | 109.86 |
| 1070236800000 | 111.5 |
| 1070323200000 | 111.42 |
| 1070409600000 | 111.58 |
| 1070496000000 | 110.87 |
| 1070582400000 | 111.34 |
| 1070841600000 | 111.19 |
| 1070928000000 | 112.31 |
| 1071014400000 | 111.09 |
| 1071100800000 | 110.99 |
| 1071187200000 | 111.38 |
| 1071446400000 | 111.34 |
| 1071532800000 | 111.56 |
| 1071619200000 | 112.72 |
| 1071705600000 | 114.34 |
| 1071792000000 | 114.2 |
| 1072051200000 | 114.19 |
| 1072137600000 | 114.8 |
| 1072224000000 | 115.81 |
| 1072310400000 | 115.84 |
| 1072396800000 | 115.53 |
| 1072656000000 | 116.11 |
| 1072742400000 | 116.69 |
| 1072828800000 | 117.6 |
| 1073001600000 | 118.99 |
| 1073260800000 | 119.38 |
| 1073347200000 | 120.25 |
| 1073433600000 | 119.1 |
| 1073520000000 | 120.68 |
| 1073606400000 | 120.93 |
| 1073865600000 | 120.19 |
| 1073952000000 | 119.63 |
| 1074038400000 | 119.12 |
| 1074124800000 | 117.91 |
| 1074211200000 | 117.31 |
| 1074470400000 | 117.16 |
| 1074556800000 | 119 |
| 1074643200000 | 120.39 |
| 1074729600000 | 120.38 |
| 1074816000000 | 118.78 |
| 1075075200000 | 117.88 |
| 1075161600000 | 118.57 |
| 1075248000000 | 118.33 |
| 1075334400000 | 116.91 |
| 1075420800000 | 116.96 |
| 1075680000000 | 116.52 |
| 1075766400000 | 118.01 |
| 1075852800000 | 118.04 |
| 1075939200000 | 117.97 |
| 1076025600000 | 119.3 |
| 1076284800000 | 120.65 |
| 1076371200000 | 120.52 |
| 1076457600000 | 120.36 |
| 1076544000000 | 121.84 |
| 1076630400000 | 122.6 |
| 1076889600000 | 122.69 |
| 1076976000000 | 124.57 |
| 1077062400000 | 124.74 |
| 1077148800000 | 125.6 |
| 1077235200000 | 124.23 |
| 1077494400000 | 124.12 |
| 1077580800000 | 124.81 |
| 1077667200000 | 124.95 |
| 1077753600000 | 123.87 |
| 1077840000000 | 123.11 |
| 1078099200000 | 125.38 |
| 1078185600000 | 124.11 |
| 1078272000000 | 121.85 |
| 1078358400000 | 122.44 |
| 1078444800000 | 123.88 |
| 1078704000000 | 123.98 |
| 1078790400000 | 123.38 |
| 1078876800000 | 121.31 |
| 1078963200000 | 118.59 |
| 1079049600000 | 118.87 |
| 1079308800000 | 117.76 |
| 1079395200000 | 119.61 |
| 1079481600000 | 119.91 |
| 1079568000000 | 120.19 |
| 1079654400000 | 121.1 |
| 1079913600000 | 119.58 |
| 1080000000000 | 118.92 |
| 1080086400000 | 117.76 |
| 1080172800000 | 117.99 |
| 1080259200000 | 117.33 |
| 1080518400000 | 119.07 |
| 1080604800000 | 119.69 |
| 1080691200000 | 120.16 |
| 1080777600000 | 122.1 |
| 1080864000000 | 121.67 |
| 1081123200000 | 120.92 |
| 1081209600000 | 122.03 |
| 1081296000000 | 122.44 |
| 1081382400000 | 122.85 |
| 1081468800000 | 122.85 |
| 1081728000000 | 122.85 |
| 1081814400000 | 121.98 |
| 1081900800000 | 119.06 |
| 1081987200000 | 119.17 |
| 1082073600000 | 121.34 |
| 1082332800000 | 122.13 |
| 1082419200000 | 121.65 |
| 1082505600000 | 119.7 |
| 1082592000000 | 120.05 |
| 1082678400000 | 119.91 |
| 1082937600000 | 121.21 |
| 1083024000000 | 121.33 |
| 1083110400000 | 118.85 |
| 1083196800000 | 118.87 |
| 1083283200000 | 118.03 |
| 1083542400000 | 118.12 |
| 1083628800000 | 121.06 |
| 1083715200000 | 121.28 |
| 1083801600000 | 119.96 |
| 1083888000000 | 119.03 |
| 1084147200000 | 115.76 |
| 1084233600000 | 115.84 |
| 1084320000000 | 116.26 |
| 1084406400000 | 116.64 |
| 1084492800000 | 116.1 |
| 1084752000000 | 115.63 |
| 1084838400000 | 116.35 |
| 1084924800000 | 118.89 |
| 1085011200000 | 116.98 |
| 1085097600000 | 118.37 |
| 1085356800000 | 118.33 |
| 1085443200000 | 119.45 |
| 1085529600000 | 120.44 |
| 1085616000000 | 122.62 |
| 1085702400000 | 122.15 |
| 1085961600000 | 122.15 |
| 1086048000000 | 122.36 |
| 1086134400000 | 122.81 |
| 1086220800000 | 123.14 |
| 1086307200000 | 123.39 |
| 1086566400000 | 124.37 |
| 1086652800000 | 124.56 |
| 1086739200000 | 123.79 |
| 1086825600000 | 123.71 |
| 1086912000000 | 122.81 |
| 1087171200000 | 121.44 |
| 1087257600000 | 122.15 |
| 1087344000000 | 123.48 |
| 1087430400000 | 124.08 |
| 1087516800000 | 124.88 |
| 1087776000000 | 124.42 |
| 1087862400000 | 123.03 |
| 1087948800000 | 123.65 |
| 1088035200000 | 123.98 |
| 1088121600000 | 123.81 |
| 1088380800000 | 124.82 |
| 1088467200000 | 123.37 |
| 1088553600000 | 122.69 |
| 1088640000000 | 121.7 |
| 1088726400000 | 122.09 |
| 1088985600000 | 121.99 |
| 1089072000000 | 121.97 |
| 1089158400000 | 122.68 |
| 1089244800000 | 123.64 |
| 1089331200000 | 123.81 |
| 1089590400000 | 123.62 |
| 1089676800000 | 123.1 |
| 1089763200000 | 123.54 |
| 1089849600000 | 122.47 |
| 1089936000000 | 123.87 |
| 1090195200000 | 123.22 |
| 1090281600000 | 122.7 |
| 1090368000000 | 122.25 |
| 1090454400000 | 121.23 |
| 1090540800000 | 120.57 |
| 1090800000000 | 120.12 |
| 1090886400000 | 120.12 |
| 1090972800000 | 120.45 |
| 1091059200000 | 121.4 |
| 1091145600000 | 121.42 |
| 1091404800000 | 121.91 |
| 1091491200000 | 122.09 |
| 1091577600000 | 122.12 |
| 1091664000000 | 122.14 |
| 1091750400000 | 121.72 |
| 1092009600000 | 120.59 |
| 1092096000000 | 121.49 |
| 1092182400000 | 120.19 |
| 1092268800000 | 120.22 |
| 1092355200000 | 120.84 |
| 1092614400000 | 121.92 |
| 1092700800000 | 121.27 |
| 1092787200000 | 120.88 |
| 1092873600000 | 121.7 |
| 1092960000000 | 121.08 |
| 1093219200000 | 121.68 |
| 1093305600000 | 120.58 |
| 1093392000000 | 121.07 |
| 1093478400000 | 121.67 |
| 1093564800000 | 122.52 |
| 1093824000000 | 122.48 |
| 1093910400000 | 122.21 |
| 1093996800000 | 123.09 |
| 1094083200000 | 123.22 |
| 1094169600000 | 123.11 |
| 1094428800000 | 123.59 |
| 1094515200000 | 122.95 |
| 1094601600000 | 123.58 |
| 1094688000000 | 123.25 |
| 1094774400000 | 124.62 |
| 1095033600000 | 124.61 |
| 1095120000000 | 124.76 |
| 1095206400000 | 123.14 |
| 1095292800000 | 124.22 |
| 1095379200000 | 125.34 |
| 1095638400000 | 124.23 |
| 1095724800000 | 125.64 |
| 1095811200000 | 125.37 |
| 1095897600000 | 125.42 |
| 1095984000000 | 125.96 |
| 1096243200000 | 125.64 |
| 1096329600000 | 126.86 |
| 1096416000000 | 126.69 |
| 1096502400000 | 126.77 |
| 1096588800000 | 128.03 |
| 1096848000000 | 127.49 |
| 1096934400000 | 127.93 |
| 1097020800000 | 127.68 |
| 1097107200000 | 127.31 |
| 1097193600000 | 128.46 |
| 1097452800000 | 128.18 |
| 1097539200000 | 126.85 |
| 1097625600000 | 126.51 |
| 1097712000000 | 126.92 |
| 1097798400000 | 127.44 |
| 1098057600000 | 127.23 |
| 1098144000000 | 128.46 |
| 1098230400000 | 128.15 |
| 1098316800000 | 129.12 |
| 1098403200000 | 129 |
| 1098662400000 | 128.63 |
| 1098748800000 | 128.98 |
| 1098835200000 | 130.2 |
| 1098921600000 | 129.83 |
| 1099008000000 | 129.54 |
| 1099267200000 | 131.07 |
| 1099353600000 | 131.83 |
| 1099440000000 | 133.33 |
| 1099526400000 | 133.22 |
| 1099612800000 | 133.78 |
| 1099872000000 | 134.05 |
| 1099958400000 | 133.9 |
| 1100044800000 | 133.51 |
| 1100131200000 | 134.26 |
| 1100217600000 | 135.39 |
| 1100476800000 | 135.64 |
| 1100563200000 | 135.19 |
| 1100649600000 | 135.95 |
| 1100736000000 | 135.82 |
| 1100822400000 | 135.14 |
| 1101081600000 | 134.39 |
| 1101168000000 | 135.71 |
| 1101254400000 | 136.09 |
| 1101340800000 | 137.84 |
| 1101427200000 | 137.85 |
| 1101686400000 | 138.17 |
| 1101772800000 | 138.14 |
| 1101859200000 | 140.17 |
| 1101945600000 | 140.52 |
| 1102032000000 | 141.31 |
| 1102291200000 | 140.88 |
| 1102377600000 | 141.16 |
| 1102464000000 | 139.55 |
| 1102550400000 | 138.41 |
| 1102636800000 | 138.3 |
| 1102896000000 | 139.96 |
| 1102982400000 | 139.71 |
| 1103068800000 | 141.34 |
| 1103155200000 | 141.21 |
| 1103241600000 | 140.35 |
| 1103500800000 | 142.48 |
| 1103587200000 | 140.95 |
| 1103673600000 | 141.19 |
| 1103760000000 | 142 |
| 1103846400000 | 142.8 |
| 1104105600000 | 143.36 |
| 1104192000000 | 143 |
| 1104278400000 | 142.68 |
| 1104364800000 | 143.17 |
| 1104451200000 | 142.87 |
| 1104710400000 | 141.63 |
| 1104796800000 | 140.83 |
| 1104883200000 | 139.85 |
| 1104969600000 | 139.32 |
| 1105056000000 | 139.48 |
| 1105315200000 | 139.52 |
| 1105401600000 | 139.25 |
| 1105488000000 | 139.72 |
| 1105574400000 | 139.37 |
| 1105660800000 | 139.39 |
| 1105920000000 | 139.54 |
| 1106006400000 | 139.36 |
| 1106092800000 | 139.94 |
| 1106179200000 | 139.04 |
| 1106265600000 | 138.88 |
| 1106524800000 | 139.43 |
| 1106611200000 | 139.3 |
| 1106697600000 | 140.7 |
| 1106784000000 | 141.19 |
| 1106870400000 | 140.42 |
| 1107129600000 | 141.09 |
| 1107216000000 | 141.89 |
| 1107302400000 | 142.79 |
| 1107388800000 | 142.33 |
| 1107475200000 | 143.33 |
| 1107734400000 | 142.92 |
| 1107820800000 | 142.7 |
| 1107907200000 | 143.06 |
| 1107993600000 | 144.34 |
| 1108080000000 | 145.17 |
| 1108339200000 | 146.8 |
| 1108425600000 | 147.23 |
| 1108512000000 | 146.54 |
| 1108598400000 | 147.39 |
| 1108684800000 | 147.66 |
| 1108944000000 | 147.36 |
| 1109030400000 | 147.44 |
| 1109116800000 | 146.5 |
| 1109203200000 | 146.23 |
| 1109289600000 | 147.72 |
| 1109548800000 | 147.52 |
| 1109635200000 | 147.67 |
| 1109721600000 | 146.61 |
| 1109808000000 | 146.96 |
| 1109894400000 | 148.89 |
| 1110153600000 | 147.75 |
| 1110240000000 | 148.48 |
| 1110326400000 | 147.38 |
| 1110412800000 | 146.84 |
| 1110499200000 | 147.58 |
| 1110758400000 | 146.18 |
| 1110844800000 | 147.26 |
| 1110931200000 | 146.92 |
| 1111017600000 | 146.22 |
| 1111104000000 | 145.77 |
| 1111363200000 | 144.66 |
| 1111449600000 | 145.08 |
| 1111536000000 | 142.45 |
| 1111622400000 | 142.46 |
| 1111708800000 | 142.46 |
| 1111968000000 | 142.13 |
| 1112054400000 | 142.64 |
| 1112140800000 | 143.08 |
| 1112227200000 | 143.38 |
| 1112313600000 | 143.8 |
| 1112572800000 | 142.02 |
| 1112659200000 | 143.69 |
| 1112745600000 | 143.94 |
| 1112832000000 | 144.71 |
| 1112918400000 | 144.78 |
| 1113177600000 | 145.68 |
| 1113264000000 | 144.74 |
| 1113350400000 | 145.82 |
| 1113436800000 | 144.57 |
| 1113523200000 | 144.05 |
| 1113782400000 | 142.91 |
| 1113868800000 | 144.62 |
| 1113955200000 | 143.85 |
| 1114041600000 | 143.39 |
| 1114128000000 | 144.59 |
| 1114387200000 | 144.93 |
| 1114473600000 | 143.71 |
| 1114560000000 | 142.56 |
| 1114646400000 | 142.64 |
| 1114732800000 | 143.13 |
| 1114992000000 | 141.87 |
| 1115078400000 | 143.36 |
| 1115164800000 | 144.84 |
| 1115251200000 | 145.76 |
| 1115337600000 | 145.41 |
| 1115596800000 | 144.53 |
| 1115683200000 | 144.13 |
| 1115769600000 | 143.35 |
| 1115856000000 | 143.05 |
| 1115942400000 | 142.26 |
| 1116201600000 | 140.72 |
| 1116288000000 | 141.37 |
| 1116374400000 | 142.58 |
| 1116460800000 | 142.94 |
| 1116547200000 | 142.37 |
| 1116806400000 | 143.2 |
| 1116892800000 | 143.22 |
| 1116979200000 | 143.25 |
| 1117065600000 | 143.37 |
| 1117152000000 | 143.24 |
| 1117411200000 | 143.27 |
| 1117497600000 | 142.43 |
| 1117584000000 | 143.44 |
| 1117670400000 | 143.38 |
| 1117756800000 | 143.29 |
| 1118016000000 | 143.1 |
| 1118102400000 | 145.16 |
| 1118188800000 | 145.45 |
| 1118275200000 | 144.15 |
| 1118361600000 | 144.26 |
| 1118620800000 | 144.06 |
| 1118707200000 | 144.32 |
| 1118793600000 | 144.29 |
| 1118880000000 | 144.81 |
| 1118966400000 | 145.99 |
| 1119225600000 | 145.87 |
| 1119312000000 | 146.54 |
| 1119398400000 | 146.77 |
| 1119484800000 | 146.82 |
| 1119571200000 | 145.97 |
| 1119830400000 | 145.32 |
| 1119916800000 | 145.72 |
| 1120003200000 | 145.36 |
| 1120089600000 | 144.45 |
| 1120176000000 | 144.08 |
| 1120435200000 | 143.53 |
| 1120521600000 | 143 |
| 1120608000000 | 144.58 |
| 1120694400000 | 141.28 |
| 1120780800000 | 142.83 |
| 1121040000000 | 144.85 |
| 1121126400000 | 145.9 |
| 1121212800000 | 144.97 |
| 1121299200000 | 145.43 |
| 1121385600000 | 144.31 |
| 1121644800000 | 143.65 |
| 1121731200000 | 142.34 |
| 1121817600000 | 142.4 |
| 1121904000000 | 143.89 |
| 1121990400000 | 144.2 |
| 1122249600000 | 145.04 |
| 1122336000000 | 144.57 |
| 1122422400000 | 144.88 |
| 1122508800000 | 146.2 |
| 1122595200000 | 147.03 |
| 1122854400000 | 148.04 |
| 1122940800000 | 148.92 |
| 1123027200000 | 150.09 |
| 1123113600000 | 149.73 |
| 1123200000000 | 149.32 |
| 1123459200000 | 151.2 |
| 1123545600000 | 151.13 |
| 1123632000000 | 152.97 |
| 1123718400000 | 153.22 |
| 1123804800000 | 153.48 |
| 1124064000000 | 152.89 |
| 1124150400000 | 152.56 |
| 1124236800000 | 152 |
| 1124323200000 | 150.35 |
| 1124409600000 | 151.35 |
| 1124668800000 | 152.42 |
| 1124755200000 | 151.8 |
| 1124841600000 | 151.2 |
| 1124928000000 | 151.1 |
| 1125014400000 | 150.76 |
| 1125273600000 | 150.27 |
| 1125360000000 | 149.59 |
| 1125446400000 | 151.81 |
| 1125532800000 | 155.27 |
| 1125619200000 | 156.51 |
| 1125878400000 | 157.22 |
| 1125964800000 | 157.8 |
| 1126051200000 | 157.98 |
| 1126137600000 | 157.55 |
| 1126224000000 | 157.86 |
| 1126483200000 | 156.79 |
| 1126569600000 | 155.81 |
| 1126656000000 | 156.63 |
| 1126742400000 | 155.32 |
| 1126828800000 | 155.96 |
| 1127088000000 | 156.47 |
| 1127174400000 | 155.84 |
| 1127260800000 | 155.01 |
| 1127347200000 | 153.66 |
| 1127433600000 | 153.65 |
| 1127692800000 | 154.37 |
| 1127779200000 | 153.26 |
| 1127865600000 | 154.3 |
| 1127952000000 | 153.65 |
| 1128038400000 | 154.68 |
| 1128297600000 | 154.11 |
| 1128384000000 | 154.96 |
| 1128470400000 | 153.32 |
| 1128556800000 | 152.71 |
| 1128643200000 | 151.39 |
| 1128902400000 | 150.94 |
| 1128988800000 | 150.53 |
| 1129075200000 | 149.97 |
| 1129161600000 | 147.65 |
| 1129248000000 | 149.36 |
| 1129507200000 | 148.46 |
| 1129593600000 | 147.45 |
| 1129680000000 | 146.11 |
| 1129766400000 | 146.85 |
| 1129852800000 | 146.68 |
| 1130112000000 | 148.09 |
| 1130198400000 | 148.73 |
| 1130284800000 | 149 |
| 1130371200000 | 148.29 |
| 1130457600000 | 148.69 |
| 1130716800000 | 151.08 |
| 1130803200000 | 151.17 |
| 1130889600000 | 153.14 |
| 1130976000000 | 155.22 |
| 1131062400000 | 152.85 |
| 1131321600000 | 153.51 |
| 1131408000000 | 152.86 |
| 1131494400000 | 152.54 |
| 1131580800000 | 153.01 |
| 1131667200000 | 153.71 |
| 1131926400000 | 153.56 |
| 1132012800000 | 152.02 |
| 1132099200000 | 150.42 |
| 1132185600000 | 151.67 |
| 1132272000000 | 151.98 |
| 1132531200000 | 151.93 |
| 1132617600000 | 151.84 |
| 1132704000000 | 153.55 |
| 1132790400000 | 153.1 |
| 1132876800000 | 152.61 |
| 1133136000000 | 151.97 |
| 1133222400000 | 151.93 |
| 1133308800000 | 151.25 |
| 1133395200000 | 152.87 |
| 1133481600000 | 153.99 |
| 1133740800000 | 154.15 |
| 1133827200000 | 155.22 |
| 1133913600000 | 154.77 |
| 1134000000000 | 156.12 |
| 1134086400000 | 156.52 |
| 1134345600000 | 157.62 |
| 1134432000000 | 157.63 |
| 1134518400000 | 158.75 |
| 1134604800000 | 157.54 |
| 1134691200000 | 159.37 |
| 1134950400000 | 158.78 |
| 1135036800000 | 158.72 |
| 1135123200000 | 157.81 |
| 1135209600000 | 157.93 |
| 1135296000000 | 157.44 |
| 1135555200000 | 157.44 |
| 1135641600000 | 157.4 |
| 1135728000000 | 158.02 |
| 1135814400000 | 158.47 |
| 1135900800000 | 157.1 |
| 1136160000000 | 157.1 |
| 1136246400000 | 160.5 |
| 1136332800000 | 163.23 |
| 1136419200000 | 162.1 |
| 1136505600000 | 164.57 |
| 1136764800000 | 163.61 |
| 1136851200000 | 162.74 |
| 1136937600000 | 163.47 |
| 1137024000000 | 163.39 |
| 1137110400000 | 163.83 |
| 1137369600000 | 164.42 |
| 1137456000000 | 162.53 |
| 1137542400000 | 161.98 |
| 1137628800000 | 163 |
| 1137715200000 | 162.63 |
| 1137974400000 | 164.33 |
| 1138060800000 | 163.67 |
| 1138147200000 | 166.16 |
| 1138233600000 | 166.66 |
| 1138320000000 | 167.03 |
| 1138579200000 | 166.23 |
| 1138665600000 | 166.89 |
| 1138752000000 | 168.46 |
| 1138838400000 | 167.3 |
| 1138924800000 | 165.81 |
| 1139184000000 | 165.21 |
| 1139270400000 | 163.71 |
| 1139356800000 | 163.59 |
| 1139443200000 | 165.99 |
| 1139529600000 | 165.35 |
| 1139788800000 | 165.95 |
| 1139875200000 | 164.72 |
| 1139961600000 | 166.27 |
| 1140048000000 | 166.45 |
| 1140134400000 | 167.35 |
| 1140393600000 | 168.16 |
| 1140480000000 | 167.9 |
| 1140566400000 | 168.38 |
| 1140652800000 | 168.36 |
| 1140739200000 | 168.21 |
| 1140998400000 | 168.41 |
| 1141084800000 | 167.19 |
| 1141171200000 | 169 |
| 1141257600000 | 168.19 |
| 1141344000000 | 169.45 |
| 1141603200000 | 170.79 |
| 1141689600000 | 167.94 |
| 1141776000000 | 167.18 |
| 1141862400000 | 168.52 |
| 1141948800000 | 168.67 |
| 1142208000000 | 170.28 |
| 1142294400000 | 171.79 |
| 1142380800000 | 172.19 |
| 1142467200000 | 174.03 |
| 1142553600000 | 173.99 |
| 1142812800000 | 173.67 |
| 1142899200000 | 172.86 |
| 1142985600000 | 174.6 |
| 1143072000000 | 172.51 |
| 1143158400000 | 174.22 |
| 1143417600000 | 172.94 |
| 1143504000000 | 171.93 |
| 1143590400000 | 171.21 |
| 1143676800000 | 173.89 |
| 1143763200000 | 171.34 |
| 1144022400000 | 173 |
| 1144108800000 | 174.45 |
| 1144195200000 | 174.91 |
| 1144281600000 | 174.94 |
| 1144368000000 | 173.36 |
| 1144627200000 | 174.52 |
| 1144713600000 | 173.14 |
| 1144800000000 | 173.17 |
| 1144886400000 | 174.34 |
| 1144972800000 | 174.34 |
| 1145232000000 | 176.47 |
| 1145318400000 | 177.43 |
| 1145404800000 | 179.94 |
| 1145491200000 | 178.76 |
| 1145577600000 | 180.65 |
| 1145836800000 | 179.58 |
| 1145923200000 | 179.63 |
| 1146009600000 | 180.14 |
| 1146096000000 | 180.89 |
| 1146182400000 | 181.29 |
| 1146441600000 | 182.68 |
| 1146528000000 | 184.92 |
| 1146614400000 | 183.02 |
| 1146700800000 | 184.7 |
| 1146787200000 | 187.36 |
| 1147046400000 | 186.68 |
| 1147132800000 | 188.57 |
| 1147219200000 | 187.88 |
| 1147305600000 | 187.93 |
| 1147392000000 | 185.12 |
| 1147651200000 | 182.25 |
| 1147737600000 | 183.12 |
| 1147824000000 | 178.08 |
| 1147910400000 | 178.3 |
| 1147996800000 | 176.07 |
| 1148256000000 | 172.97 |
| 1148342400000 | 177.48 |
| 1148428800000 | 173.5 |
| 1148515200000 | 176.52 |
| 1148601600000 | 178.83 |
| 1148860800000 | 179.19 |
| 1148947200000 | 177.31 |
| 1149033600000 | 178.22 |
| 1149120000000 | 178.69 |
| 1149206400000 | 180.88 |
| 1149465600000 | 180.03 |
| 1149552000000 | 175.71 |
| 1149638400000 | 176.79 |
| 1149724800000 | 171.05 |
| 1149811200000 | 173.81 |
| 1150070400000 | 172.91 |
| 1150156800000 | 169.54 |
| 1150243200000 | 170.08 |
| 1150329600000 | 173.61 |
| 1150416000000 | 172.74 |
| 1150675200000 | 172.59 |
| 1150761600000 | 173.77 |
| 1150848000000 | 174.08 |
| 1150934400000 | 173.43 |
| 1151020800000 | 172.72 |
| 1151280000000 | 172.25 |
| 1151366400000 | 171.85 |
| 1151452800000 | 172.03 |
| 1151539200000 | 174.98 |
| 1151625600000 | 179.81 |
| 1151884800000 | 180.8 |
| 1151971200000 | 181.2 |
| 1152057600000 | 178.49 |
| 1152144000000 | 180.87 |
| 1152230400000 | 182.15 |
| 1152489600000 | 181.54 |
| 1152576000000 | 180.53 |
| 1152662400000 | 179.5 |
| 1152748800000 | 177.69 |
| 1152835200000 | 175.12 |
| 1153094400000 | 173.65 |
| 1153180800000 | 174.1 |
| 1153267200000 | 178.19 |
| 1153353600000 | 179.24 |
| 1153440000000 | 178.8 |
| 1153699200000 | 181.52 |
| 1153785600000 | 181.63 |
| 1153872000000 | 182.37 |
| 1153958400000 | 185.14 |
| 1154044800000 | 186.74 |
| 1154304000000 | 185.77 |
| 1154390400000 | 184.27 |
| 1154476800000 | 187.17 |
| 1154563200000 | 185.02 |
| 1154649600000 | 188.76 |
| 1154908800000 | 186.84 |
| 1154995200000 | 186.38 |
| 1155081600000 | 188.22 |
| 1155168000000 | 185.33 |
| 1155254400000 | 185.81 |
| 1155513600000 | 187.17 |
| 1155600000000 | 188.36 |
| 1155686400000 | 189.15 |
| 1155772800000 | 188.5 |
| 1155859200000 | 187.31 |
| 1156118400000 | 189.14 |
| 1156204800000 | 187.87 |
| 1156291200000 | 187.24 |
| 1156377600000 | 187.41 |
| 1156464000000 | 187.1 |
| 1156723200000 | 188.16 |
| 1156809600000 | 188.41 |
| 1156896000000 | 191.05 |
| 1156982400000 | 190.05 |
| 1157068800000 | 191.54 |
| 1157328000000 | 192.69 |
| 1157414400000 | 191.04 |
| 1157500800000 | 188.3 |
| 1157587200000 | 185.59 |
| 1157673600000 | 185.36 |
| 1157932800000 | 184.59 |
| 1158019200000 | 187.45 |
| 1158105600000 | 187.31 |
| 1158192000000 | 188.44 |
| 1158278400000 | 187.39 |
| 1158537600000 | 187.47 |
| 1158624000000 | 186.81 |
| 1158710400000 | 188.35 |
| 1158796800000 | 189.57 |
| 1158883200000 | 187.93 |
| 1159142400000 | 187.04 |
| 1159228800000 | 188.53 |
| 1159315200000 | 189.48 |
| 1159401600000 | 189.11 |
| 1159488000000 | 188.04 |
| 1159747200000 | 189.95 |
| 1159833600000 | 189.97 |
| 1159920000000 | 190.17 |
| 1160006400000 | 190.43 |
| 1160092800000 | 189.71 |
| 1160352000000 | 189.95 |
| 1160438400000 | 190.05 |
| 1160524800000 | 190.27 |
| 1160611200000 | 191.74 |
| 1160697600000 | 192.47 |
| 1160956800000 | 193.14 |
| 1161043200000 | 192.23 |
| 1161129600000 | 193.82 |
| 1161216000000 | 194.66 |
| 1161302400000 | 195.31 |
| 1161561600000 | 194.82 |
| 1161648000000 | 195.16 |
| 1161734400000 | 196.7 |
| 1161820800000 | 196.17 |
| 1161907200000 | 196.12 |
| 1162166400000 | 195.72 |
| 1162252800000 | 196.22 |
| 1162339200000 | 197.07 |
| 1162425600000 | 197.31 |
| 1162512000000 | 196.68 |
| 1162771200000 | 198.62 |
| 1162857600000 | 200.69 |
| 1162944000000 | 200.12 |
| 1163030400000 | 198.93 |
| 1163116800000 | 199.44 |
| 1163376000000 | 198.56 |
| 1163462400000 | 197.19 |
| 1163548800000 | 198.05 |
| 1163635200000 | 198.93 |
| 1163721600000 | 197.89 |
| 1163980800000 | 198.6 |
| 1164067200000 | 198.98 |
| 1164153600000 | 199.24 |
| 1164240000000 | 198.36 |
| 1164326400000 | 199.61 |
| 1164585600000 | 197.56 |
| 1164672000000 | 197.84 |
| 1164758400000 | 199.99 |
| 1164844800000 | 200.38 |
| 1164931200000 | 201 |
| 1165190400000 | 201.39 |
| 1165276800000 | 201.31 |
| 1165363200000 | 201.22 |
| 1165449600000 | 201.92 |
| 1165536000000 | 202.97 |
| 1165795200000 | 202.06 |
| 1165881600000 | 203.31 |
| 1165968000000 | 204.57 |
| 1166054400000 | 205.3 |
| 1166140800000 | 205.81 |
| 1166400000000 | 204.54 |
| 1166486400000 | 204.96 |
| 1166572800000 | 205.4 |
| 1166659200000 | 204.79 |
| 1166745600000 | 204.84 |
| 1167004800000 | 204.84 |
| 1167091200000 | 204.5 |
| 1167177600000 | 206.5 |
| 1167264000000 | 207.15 |
| 1167350400000 | 206.17 |
| 1167696000000 | 210.67 |
| 1167782400000 | 208.94 |
| 1167868800000 | 207.02 |
| 1167955200000 | 203.14 |
| 1168214400000 | 202.55 |
| 1168300800000 | 203.28 |
| 1168387200000 | 201.65 |
| 1168473600000 | 204.06 |
| 1168560000000 | 206.35 |
| 1168819200000 | 207.84 |
| 1168905600000 | 206.03 |
| 1168992000000 | 206.75 |
| 1169078400000 | 206.88 |
| 1169164800000 | 207.77 |
| 1169424000000 | 207.12 |
| 1169510400000 | 208.29 |
| 1169596800000 | 209.09 |
| 1169683200000 | 208.21 |
| 1169769600000 | 205.66 |
| 1170028800000 | 206.09 |
| 1170115200000 | 206.56 |
| 1170201600000 | 204.76 |
| 1170288000000 | 208.67 |
| 1170374400000 | 210.03 |
| 1170633600000 | 209.52 |
| 1170720000000 | 211.68 |
| 1170806400000 | 212.87 |
| 1170892800000 | 210.58 |
| 1170979200000 | 210.9 |
| 1171238400000 | 209.75 |
| 1171324800000 | 209.64 |
| 1171411200000 | 212.99 |
| 1171497600000 | 212.86 |
| 1171584000000 | 212.04 |
| 1171843200000 | 212.37 |
| 1171929600000 | 212.1 |
| 1172016000000 | 210.32 |
| 1172102400000 | 211.14 |
| 1172188800000 | 212.51 |
| 1172448000000 | 213.54 |
| 1172534400000 | 208.89 |
| 1172620800000 | 204.62 |
| 1172707200000 | 202.79 |
| 1172793600000 | 201.53 |
| 1173052800000 | 197.99 |
| 1173139200000 | 200.41 |
| 1173225600000 | 202.79 |
| 1173312000000 | 204.83 |
| 1173398400000 | 205.98 |
| 1173657600000 | 205.3 |
| 1173744000000 | 203.22 |
| 1173830400000 | 198.52 |
| 1173916800000 | 203.33 |
| 1174003200000 | 204.26 |
| 1174262400000 | 206.04 |
| 1174348800000 | 208.52 |
| 1174435200000 | 210.33 |
| 1174521600000 | 212.74 |
| 1174608000000 | 212.6 |
| 1174867200000 | 211.51 |
| 1174953600000 | 211.2 |
| 1175040000000 | 209.93 |
| 1175126400000 | 211.58 |
| 1175212800000 | 211.38 |
| 1175472000000 | 213.64 |
| 1175558400000 | 214.98 |
| 1175644800000 | 214.97 |
| 1175731200000 | 215.43 |
| 1175817600000 | 215.43 |
| 1176076800000 | 214.34 |
| 1176163200000 | 216.16 |
| 1176249600000 | 216.71 |
| 1176336000000 | 216.76 |
| 1176422400000 | 218.56 |
| 1176681600000 | 221.06 |
| 1176768000000 | 222.02 |
| 1176854400000 | 220.42 |
| 1176940800000 | 219.73 |
| 1177027200000 | 221.26 |
| 1177286400000 | 220.43 |
| 1177372800000 | 219.23 |
| 1177459200000 | 220.59 |
| 1177545600000 | 219.3 |
| 1177632000000 | 218.5 |
| 1177891200000 | 219.05 |
| 1177977600000 | 217.86 |
| 1178064000000 | 219.07 |
| 1178150400000 | 220.48 |
| 1178236800000 | 222.64 |
| 1178496000000 | 223.04 |
| 1178582400000 | 220.58 |
| 1178668800000 | 221.48 |
| 1178755200000 | 219.56 |
| 1178841600000 | 220.47 |
| 1179100800000 | 220.15 |
| 1179187200000 | 220.94 |
| 1179273600000 | 220.39 |
| 1179360000000 | 219.8 |
| 1179446400000 | 221.07 |
| 1179705600000 | 219.87 |
| 1179792000000 | 219.65 |
| 1179878400000 | 221.53 |
| 1179964800000 | 219.47 |
| 1180051200000 | 219.3 |
| 1180310400000 | 219.3 |
| 1180396800000 | 219.59 |
| 1180483200000 | 219 |
| 1180569600000 | 220.05 |
| 1180656000000 | 221.6 |
| 1180915200000 | 222.39 |
| 1181001600000 | 221.18 |
| 1181088000000 | 217.81 |
| 1181174400000 | 215.35 |
| 1181260800000 | 214.03 |
| 1181520000000 | 216.37 |
| 1181606400000 | 215.75 |
| 1181692800000 | 216.55 |
| 1181779200000 | 218.75 |
| 1181865600000 | 222.14 |
| 1182124800000 | 221.29 |
| 1182211200000 | 220.22 |
| 1182297600000 | 220.64 |
| 1182384000000 | 218.53 |
| 1182470400000 | 218.09 |
| 1182729600000 | 218.87 |
| 1182816000000 | 218.17 |
| 1182902400000 | 217.32 |
| 1182988800000 | 218.67 |
| 1183075200000 | 219.8 |
| 1183334400000 | 219.52 |
| 1183420800000 | 221.52 |
| 1183507200000 | 222.98 |
| 1183593600000 | 221.38 |
| 1183680000000 | 222.93 |
| 1183939200000 | 223.62 |
| 1184025600000 | 222.25 |
| 1184112000000 | 223.3 |
| 1184198400000 | 225.34 |
| 1184284800000 | 226.6 |
| 1184544000000 | 226.49 |
| 1184630400000 | 225.74 |
| 1184716800000 | 223.92 |
| 1184803200000 | 226.28 |
| 1184889600000 | 225.25 |
| 1185148800000 | 226.4 |
| 1185235200000 | 222.81 |
| 1185321600000 | 220.31 |
| 1185408000000 | 212.86 |
| 1185494400000 | 210.29 |
| 1185753600000 | 209.12 |
| 1185840000000 | 215.02 |
| 1185926400000 | 211.36 |
| 1186012800000 | 213.69 |
| 1186099200000 | 211.82 |
| 1186358400000 | 210.23 |
| 1186444800000 | 213.11 |
| 1186531200000 | 218.1 |
| 1186617600000 | 213.08 |
| 1186704000000 | 204.78 |
| 1186963200000 | 209.67 |
| 1187049600000 | 205.99 |
| 1187136000000 | 204.72 |
| 1187222400000 | 196.16 |
| 1187308800000 | 202.94 |
| 1187568000000 | 202.9 |
| 1187654400000 | 202.98 |
| 1187740800000 | 208.2 |
| 1187827200000 | 209.67 |
| 1187913600000 | 211.08 |
| 1188172800000 | 211.53 |
| 1188259200000 | 207.21 |
| 1188345600000 | 208.73 |
| 1188432000000 | 211.54 |
| 1188518400000 | 214.82 |
| 1188777600000 | 215.35 |
| 1188864000000 | 216.29 |
| 1188950400000 | 213.51 |
| 1189036800000 | 214.69 |
| 1189123200000 | 210.66 |
| 1189382400000 | 208.73 |
| 1189468800000 | 214.02 |
| 1189555200000 | 215.22 |
| 1189641600000 | 216.52 |
| 1189728000000 | 211.9 |
| 1189987200000 | 206.63 |
| 1190073600000 | 209.82 |
| 1190160000000 | 215.44 |
| 1190246400000 | 215.29 |
| 1190332800000 | 217.28 |
| 1190592000000 | 216.98 |
| 1190678400000 | 214.31 |
| 1190764800000 | 215.51 |
| 1190851200000 | 218.03 |
| 1190937600000 | 218.44 |
| 1191196800000 | 219.69 |
| 1191283200000 | 219.95 |
| 1191369600000 | 220.84 |
| 1191456000000 | 221.98 |
| 1191542400000 | 223.05 |
| 1191801600000 | 220.44 |
| 1191888000000 | 222.52 |
| 1191974400000 | 224.65 |
| 1192060800000 | 226.77 |
| 1192147200000 | 226.4 |
| 1192406400000 | 224.46 |
| 1192492800000 | 222.57 |
| 1192579200000 | 225.79 |
| 1192665600000 | 224.36 |
| 1192752000000 | 221.76 |
| 1193011200000 | 217.63 |
| 1193097600000 | 221.51 |
| 1193184000000 | 220.45 |
| 1193270400000 | 223.59 |
| 1193356800000 | 226.03 |
| 1193616000000 | 228.23 |
| 1193702400000 | 227.72 |
| 1193788800000 | 231.31 |
| 1193875200000 | 228.08 |
| 1193961600000 | 226.28 |
| 1194220800000 | 223.49 |
| 1194307200000 | 224.25 |
| 1194393600000 | 223.12 |
| 1194480000000 | 222.78 |
| 1194566400000 | 218.54 |
| 1194825600000 | 215.99 |
| 1194912000000 | 218.47 |
| 1194998400000 | 219.86 |
| 1195084800000 | 215.45 |
| 1195171200000 | 213.34 |
| 1195430400000 | 208.01 |
| 1195516800000 | 212.88 |
| 1195603200000 | 207.26 |
| 1195689600000 | 211.12 |
| 1195776000000 | 213.82 |
| 1196035200000 | 212.02 |
| 1196121600000 | 210.73 |
| 1196208000000 | 216.84 |
| 1196294400000 | 217 |
| 1196380800000 | 218.85 |
| 1196640000000 | 219.12 |
| 1196726400000 | 215.58 |
| 1196812800000 | 217.71 |
| 1196899200000 | 217.32 |
| 1196985600000 | 219.73 |
| 1197244800000 | 221.84 |
| 1197331200000 | 220.09 |
| 1197417600000 | 221.19 |
| 1197504000000 | 214.56 |
| 1197590400000 | 213.45 |
| 1197849600000 | 209.9 |
| 1197936000000 | 210.36 |
| 1198022400000 | 208.95 |
| 1198108800000 | 209.22 |
| 1198195200000 | 212.56 |
| 1198454400000 | 213.33 |
| 1198540800000 | 213.59 |
| 1198627200000 | 214.06 |
| 1198713600000 | 215.2 |
| 1198800000000 | 214.97 |
| 1199059200000 | 214.12 |
| 1199232000000 | 211.57 |
| 1199318400000 | 212.23 |
| 1199404800000 | 208.32 |
| 1199664000000 | 207.88 |
| 1199750400000 | 208.35 |
| 1199836800000 | 204.4 |
| 1199923200000 | 202.94 |
| 1200009600000 | 202.11 |
| 1200268800000 | 202.53 |
| 1200355200000 | 197.71 |
| 1200441600000 | 195.5 |
| 1200528000000 | 195.79 |
| 1200614400000 | 193.49 |
| 1200873600000 | 182.63 |
| 1200960000000 | 189.27 |
| 1201046400000 | 183.58 |
| 1201132800000 | 193.63 |
| 1201219200000 | 194.81 |
| 1201478400000 | 192.96 |
| 1201564800000 | 196.11 |
| 1201651200000 | 194.53 |
| 1201737600000 | 195.96 |
| 1201824000000 | 198.57 |
| 1202083200000 | 199.06 |
| 1202169600000 | 192.42 |
| 1202256000000 | 192.89 |
| 1202342400000 | 186.2 |
| 1202428800000 | 188.49 |
| 1202688000000 | 186.64 |
| 1202774400000 | 193.97 |
| 1202860800000 | 193.17 |
| 1202947200000 | 194.12 |
| 1203033600000 | 190.4 |
| 1203292800000 | 194.08 |
| 1203379200000 | 194.73 |
| 1203465600000 | 192.37 |
| 1203552000000 | 195.41 |
| 1203638400000 | 194.7 |
| 1203897600000 | 198.32 |
| 1203984000000 | 201.36 |
| 1204070400000 | 203.23 |
| 1204156800000 | 199.99 |
| 1204243200000 | 197.17 |
| 1204502400000 | 194.67 |
| 1204588800000 | 193.66 |
| 1204675200000 | 197.5 |
| 1204761600000 | 196.71 |
| 1204848000000 | 195.06 |
| 1205107200000 | 193.24 |
| 1205193600000 | 193.59 |
| 1205280000000 | 198.07 |
| 1205366400000 | 196.73 |
| 1205452800000 | 194.44 |
| 1205712000000 | 184.59 |
| 1205798400000 | 192.64 |
| 1205884800000 | 187.85 |
| 1205971200000 | 186.14 |
| 1206057600000 | 186.14 |
| 1206316800000 | 186.42 |
| 1206403200000 | 193.43 |
| 1206489600000 | 192.42 |
| 1206576000000 | 195.13 |
| 1206662400000 | 192.66 |
| 1206921600000 | 193.18 |
| 1207008000000 | 196.85 |
| 1207094400000 | 199.55 |
| 1207180800000 | 200.32 |
| 1207267200000 | 202.25 |
| 1207526400000 | 203.83 |
| 1207612800000 | 200.86 |
| 1207699200000 | 201.23 |
| 1207785600000 | 201.29 |
| 1207872000000 | 198.38 |
| 1208131200000 | 197.68 |
| 1208217600000 | 198.13 |
| 1208304000000 | 204.29 |
| 1208390400000 | 202.99 |
| 1208476800000 | 206.76 |
| 1208736000000 | 204.92 |
| 1208822400000 | 205.67 |
| 1208908800000 | 206.26 |
| 1208995200000 | 204.46 |
| 1209081600000 | 207.27 |
| 1209340800000 | 207.91 |
| 1209427200000 | 205.41 |
| 1209513600000 | 206.33 |
| 1209600000000 | 205.97 |
| 1209686400000 | 209.63 |
| 1209945600000 | 209.05 |
| 1210032000000 | 209.7 |
| 1210118400000 | 208.97 |
| 1210204800000 | 210.23 |
| 1210291200000 | 207 |
| 1210550400000 | 208.8 |
| 1210636800000 | 206.85 |
| 1210723200000 | 206.91 |
| 1210809600000 | 208.93 |
| 1210896000000 | 211.07 |
| 1211155200000 | 212.47 |
| 1211241600000 | 208.68 |
| 1211328000000 | 208.97 |
| 1211414400000 | 209.8 |
| 1211500800000 | 206.81 |
| 1211760000000 | 206.83 |
| 1211846400000 | 204.88 |
| 1211932800000 | 205.78 |
| 1212019200000 | 205.35 |
| 1212105600000 | 204.64 |
| 1212364800000 | 201.87 |
| 1212451200000 | 204.06 |
| 1212537600000 | 200.7 |
| 1212624000000 | 201.57 |
| 1212710400000 | 200 |
| 1212969600000 | 199.86 |
| 1213056000000 | 195.79 |
| 1213142400000 | 194.01 |
| 1213228800000 | 194.3 |
| 1213315200000 | 194.48 |
| 1213574400000 | 195.94 |
| 1213660800000 | 196.92 |
| 1213747200000 | 193.89 |
| 1213833600000 | 193.07 |
| 1213920000000 | 190.55 |
| 1214179200000 | 190.58 |
| 1214265600000 | 190.64 |
| 1214352000000 | 191.55 |
| 1214438400000 | 188.73 |
| 1214524800000 | 189.18 |
| 1214784000000 | 192.74 |
| 1214870400000 | 188.14 |
| 1214956800000 | 186.61 |
| 1215043200000 | 187.41 |
| 1215129600000 | 185.53 |
| 1215388800000 | 187.73 |
| 1215475200000 | 185.75 |
| 1215561600000 | 189.46 |
| 1215648000000 | 185.34 |
| 1215734400000 | 181.27 |
| 1215993600000 | 182.53 |
| 1216080000000 | 179.45 |
| 1216166400000 | 178 |
| 1216252800000 | 183.49 |
| 1216339200000 | 185.67 |
| 1216598400000 | 186.78 |
| 1216684800000 | 185.91 |
| 1216771200000 | 188.59 |
| 1216857600000 | 184.38 |
| 1216944000000 | 184.63 |
| 1217203200000 | 183.83 |
| 1217289600000 | 183.33 |
| 1217376000000 | 186.64 |
| 1217462400000 | 186.12 |
| 1217548800000 | 183.43 |
| 1217808000000 | 181.88 |
| 1217894400000 | 185.24 |
| 1217980800000 | 186.22 |
| 1218067200000 | 185.01 |
| 1218153600000 | 182.67 |
| 1218412800000 | 184.64 |
| 1218499200000 | 182.84 |
| 1218585600000 | 177.19 |
| 1218672000000 | 179.77 |
| 1218758400000 | 177.36 |
| 1219017600000 | 177.53 |
| 1219104000000 | 173.18 |
| 1219190400000 | 174.98 |
| 1219276800000 | 176.58 |
| 1219363200000 | 179.15 |
| 1219622400000 | 178.57 |
| 1219708800000 | 176.09 |
| 1219795200000 | 177.7 |
| 1219881600000 | 179.05 |
| 1219968000000 | 179.7 |
| 1220227200000 | 176.33 |
| 1220313600000 | 175.36 |
| 1220400000000 | 170.8 |
| 1220486400000 | 166.45 |
| 1220572800000 | 162.43 |
| 1220832000000 | 167.86 |
| 1220918400000 | 166.73 |
| 1221004800000 | 164.96 |
| 1221091200000 | 163.2 |
| 1221177600000 | 169.47 |
| 1221436800000 | 163.9 |
| 1221523200000 | 156.54 |
| 1221609600000 | 155.08 |
| 1221696000000 | 156.1 |
| 1221782400000 | 169.61 |
| 1222041600000 | 168.45 |
| 1222128000000 | 167.14 |
| 1222214400000 | 165.58 |
| 1222300800000 | 168.44 |
| 1222387200000 | 164.82 |
| 1222646400000 | 153.49 |
| 1222732800000 | 154.07 |
| 1222819200000 | 154.93 |
| 1222905600000 | 150.9 |
| 1222992000000 | 155.43 |
| 1223251200000 | 140.38 |
| 1223337600000 | 143.42 |
| 1223424000000 | 133.87 |
| 1223510400000 | 130.87 |
| 1223596800000 | 118.01 |
| 1223856000000 | 131.1 |
| 1223942400000 | 136.26 |
| 1224028800000 | 126.36 |
| 1224115200000 | 118.32 |
| 1224201600000 | 124.95 |
| 1224460800000 | 130.67 |
| 1224547200000 | 127.37 |
| 1224633600000 | 117.64 |
| 1224720000000 | 117.91 |
| 1224806400000 | 109.87 |
| 1225065600000 | 106.77 |
| 1225152000000 | 110.17 |
| 1225238400000 | 123.65 |
| 1225324800000 | 124.91 |
| 1225411200000 | 126.95 |
| 1225670400000 | 126.77 |
| 1225756800000 | 133.9 |
| 1225843200000 | 131.62 |
| 1225929600000 | 122.46 |
| 1226016000000 | 124.97 |
| 1226275200000 | 125 |
| 1226361600000 | 118.23 |
| 1226448000000 | 114.09 |
| 1226534400000 | 112.15 |
| 1226620800000 | 114.04 |
| 1226880000000 | 112.55 |
| 1226966400000 | 114.75 |
| 1227052800000 | 110.36 |
| 1227139200000 | 104.33 |
| 1227225600000 | 101.47 |
| 1227484800000 | 114.04 |
| 1227571200000 | 115.61 |
| 1227657600000 | 115.94 |
| 1227744000000 | 117.65 |
| 1227830400000 | 118.92 |
| 1228089600000 | 109.13 |
| 1228176000000 | 111.26 |
| 1228262400000 | 111.83 |
| 1228348800000 | 110.65 |
| 1228435200000 | 106.93 |
| 1228694400000 | 115.64 |
| 1228780800000 | 117.06 |
| 1228867200000 | 116.91 |
| 1228953600000 | 118.31 |
| 1229040000000 | 115.46 |
| 1229299200000 | 118.69 |
| 1229385600000 | 119.12 |
| 1229472000000 | 120.41 |
| 1229558400000 | 120.1 |
| 1229644800000 | 115.69 |
| 1229904000000 | 113.3 |
| 1229990400000 | 113.26 |
| 1230076800000 | 112.55 |
| 1230163200000 | 112.55 |
| 1230249600000 | 112.47 |
| 1230508800000 | 113.85 |
| 1230595200000 | 114.59 |
| 1230681600000 | 115.26 |
| 1230854400000 | 119.4 |
| 1231113600000 | 120.41 |
| 1231200000000 | 123.17 |
| 1231286400000 | 123.7 |
| 1231372800000 | 123.86 |
| 1231459200000 | 122.59 |
| 1231718400000 | 118.79 |
| 1231804800000 | 116.06 |
| 1231891200000 | 110.29 |
| 1231977600000 | 109.16 |
| 1232064000000 | 112 |
| 1232323200000 | 109.52 |
| 1232409600000 | 105.18 |
| 1232496000000 | 102.82 |
| 1232582400000 | 102.91 |
| 1232668800000 | 102.17 |
| 1232928000000 | 107.8 |
| 1233014400000 | 109.11 |
| 1233100800000 | 112.27 |
| 1233187200000 | 109.28 |
| 1233273600000 | 109.06 |
| 1233532800000 | 105.31 |
| 1233619200000 | 108.97 |
| 1233705600000 | 112.6 |
| 1233792000000 | 112.95 |
| 1233878400000 | 115.37 |
| 1234137600000 | 117.4 |
| 1234224000000 | 113.45 |
| 1234310400000 | 111.76 |
| 1234396800000 | 110.09 |
| 1234483200000 | 111.49 |
| 1234742400000 | 108.74 |
| 1234828800000 | 106.19 |
| 1234915200000 | 105.37 |
| 1235001600000 | 106.32 |
| 1235088000000 | 103.09 |
| 1235347200000 | 103.45 |
| 1235433600000 | 101.78 |
| 1235520000000 | 101.5 |
| 1235606400000 | 104.02 |
| 1235692800000 | 101.36 |
| 1235952000000 | 94.57 |
| 1236038400000 | 91.91 |
| 1236124800000 | 95.5 |
| 1236211200000 | 92.67 |
| 1236297600000 | 92.63 |
| 1236556800000 | 90.18 |
| 1236643200000 | 95.04 |
| 1236729600000 | 94.4 |
| 1236816000000 | 95.15 |
| 1236902400000 | 97.28 |
| 1237161600000 | 100.92 |
| 1237248000000 | 100.15 |
| 1237334400000 | 98.82 |
| 1237420800000 | 103.07 |
| 1237507200000 | 102.91 |
| 1237766400000 | 105.9 |
| 1237852800000 | 106.76 |
| 1237939200000 | 105.57 |
| 1238025600000 | 105.21 |
| 1238112000000 | 103.12 |
| 1238371200000 | 99.17 |
| 1238457600000 | 104.49 |
| 1238544000000 | 105.52 |
| 1238630400000 | 112.58 |
| 1238716800000 | 110.89 |
| 1238976000000 | 109.58 |
| 1239062400000 | 107.97 |
| 1239148800000 | 106.98 |
| 1239235200000 | 108.43 |
| 1239321600000 | 108.43 |
| 1239580800000 | 109.45 |
| 1239667200000 | 110.34 |
| 1239753600000 | 110.57 |
| 1239840000000 | 112.15 |
| 1239926400000 | 112.04 |
| 1240185600000 | 107.38 |
| 1240272000000 | 107.94 |
| 1240358400000 | 108.52 |
| 1240444800000 | 108.73 |
| 1240531200000 | 113.1 |
| 1240790400000 | 112.84 |
| 1240876800000 | 111.03 |
| 1240963200000 | 114.23 |
| 1241049600000 | 115.71 |
| 1241136000000 | 115.86 |
| 1241395200000 | 116.8 |
| 1241481600000 | 119.77 |
| 1241568000000 | 121.35 |
| 1241654400000 | 121.54 |
| 1241740800000 | 123.17 |
| 1242000000000 | 123.05 |
| 1242086400000 | 124.43 |
| 1242172800000 | 121.5 |
| 1242259200000 | 122.2 |
| 1242345600000 | 122.93 |
| 1242604800000 | 125.69 |
| 1242691200000 | 128.25 |
| 1242777600000 | 129.88 |
| 1242864000000 | 127.28 |
| 1242950400000 | 128.87 |
| 1243209600000 | 129.04 |
| 1243296000000 | 130.82 |
| 1243382400000 | 131.51 |
| 1243468800000 | 129.95 |
| 1243555200000 | 131.96 |
| 1243814400000 | 137.06 |
| 1243900800000 | 137.48 |
| 1243987200000 | 133.82 |
| 1244073600000 | 131.83 |
| 1244160000000 | 132.32 |
| 1244419200000 | 131.35 |
| 1244505600000 | 133.57 |
| 1244592000000 | 135.47 |
| 1244678400000 | 137.57 |
| 1244764800000 | 136.82 |
| 1245024000000 | 132.54 |
| 1245110400000 | 133.08 |
| 1245196800000 | 130.24 |
| 1245283200000 | 130.84 |
| 1245369600000 | 133.27 |
| 1245628800000 | 129.52 |
| 1245715200000 | 128.92 |
| 1245801600000 | 131.85 |
| 1245888000000 | 129.49 |
| 1245974400000 | 130.88 |
| 1246233600000 | 132.84 |
| 1246320000000 | 130.78 |
| 1246406400000 | 133.78 |
| 1246492800000 | 129.67 |
| 1246579200000 | 129.41 |
| 1246838400000 | 127.03 |
| 1246924800000 | 126.83 |
| 1247011200000 | 124.83 |
| 1247097600000 | 126.48 |
| 1247184000000 | 125.28 |
| 1247443200000 | 126.79 |
| 1247529600000 | 129.26 |
| 1247616000000 | 133.62 |
| 1247702400000 | 134.35 |
| 1247788800000 | 134.22 |
| 1248048000000 | 137.16 |
| 1248134400000 | 138.35 |
| 1248220800000 | 138.53 |
| 1248307200000 | 140.95 |
| 1248393600000 | 140.49 |
| 1248652800000 | 141.77 |
| 1248739200000 | 139.76 |
| 1248825600000 | 139.97 |
| 1248912000000 | 143.2 |
| 1248998400000 | 143 |
| 1249257600000 | 147.92 |
| 1249344000000 | 147.48 |
| 1249430400000 | 147.48 |
| 1249516800000 | 147.15 |
| 1249603200000 | 147.4 |
| 1249862400000 | 145.74 |
| 1249948800000 | 143.82 |
| 1250035200000 | 145.8 |
| 1250121600000 | 147.54 |
| 1250208000000 | 145.69 |
| 1250467200000 | 141.51 |
| 1250553600000 | 144.54 |
| 1250640000000 | 144.73 |
| 1250726400000 | 146.69 |
| 1250812800000 | 149.72 |
| 1251072000000 | 150.32 |
| 1251158400000 | 150.37 |
| 1251244800000 | 147.97 |
| 1251331200000 | 146.93 |
| 1251417600000 | 149.29 |
| 1251676800000 | 149.15 |
| 1251763200000 | 145.9 |
| 1251849600000 | 146.27 |
| 1251936000000 | 146.19 |
| 1252022400000 | 147.81 |
| 1252281600000 | 150.54 |
| 1252368000000 | 152.82 |
| 1252454400000 | 154.53 |
| 1252540800000 | 155.06 |
| 1252627200000 | 156.26 |
| 1252886400000 | 155.47 |
| 1252972800000 | 154.53 |
| 1253059200000 | 157.51 |
| 1253145600000 | 158.9 |
| 1253232000000 | 156.79 |
| 1253491200000 | 154.73 |
| 1253577600000 | 156.86 |
| 1253664000000 | 157.17 |
| 1253750400000 | 152.03 |
| 1253836800000 | 150.86 |
| 1254096000000 | 152.78 |
| 1254182400000 | 153.29 |
| 1254268800000 | 153.2 |
| 1254355200000 | 150.44 |
| 1254441600000 | 147.96 |
| 1254700800000 | 149.56 |
| 1254787200000 | 152.83 |
| 1254873600000 | 151.95 |
| 1254960000000 | 155.21 |
| 1255046400000 | 153.77 |
| 1255305600000 | 153.89 |
| 1255392000000 | 152.83 |
| 1255478400000 | 156.88 |
| 1255564800000 | 159.12 |
| 1255651200000 | 159.22 |
| 1255910400000 | 162.45 |
| 1255996800000 | 161.88 |
| 1256083200000 | 163.92 |
| 1256169600000 | 161.81 |
| 1256256000000 | 160.73 |
| 1256515200000 | 159.29 |
| 1256601600000 | 159.41 |
| 1256688000000 | 155.86 |
| 1256774400000 | 159.41 |
| 1256860800000 | 155.78 |
| 1257120000000 | 156.59 |
| 1257206400000 | 154.78 |
| 1257292800000 | 159.08 |
| 1257379200000 | 159.84 |
| 1257465600000 | 160.37 |
| 1257724800000 | 164.62 |
| 1257811200000 | 163.96 |
| 1257897600000 | 164.03 |
| 1257984000000 | 163.82 |
| 1258070400000 | 165.8 |
| 1258329600000 | 169.48 |
| 1258416000000 | 168.52 |
| 1258502400000 | 168.58 |
| 1258588800000 | 164.93 |
| 1258675200000 | 163.44 |
| 1258934400000 | 167.62 |
| 1259020800000 | 166.44 |
| 1259107200000 | 168.71 |
| 1259193600000 | 161.88 |
| 1259280000000 | 163.34 |
| 1259539200000 | 160.93 |
| 1259625600000 | 166.75 |
| 1259712000000 | 167.58 |
| 1259798400000 | 166.41 |
| 1259884800000 | 166.43 |
| 1260144000000 | 165.11 |
| 1260230400000 | 161.38 |
| 1260316800000 | 159.79 |
| 1260403200000 | 161.39 |
| 1260489600000 | 161.99 |
| 1260748800000 | 163.63 |
| 1260835200000 | 162.88 |
| 1260921600000 | 165.2 |
| 1261008000000 | 159.42 |
| 1261094400000 | 158.4 |
| 1261353600000 | 160.97 |
| 1261440000000 | 160.76 |
| 1261526400000 | 162.23 |
| 1261612800000 | 162.62 |
| 1261699200000 | 162.62 |
| 1261958400000 | 163.36 |
| 1262044800000 | 164.32 |
| 1262131200000 | 163.72 |
| 1262217600000 | 165.55 |
| 1262563200000 | 168.04 |
| 1262649600000 | 167.44 |
| 1262736000000 | 167.2 |
| 1262822400000 | 166.68 |
| 1262908800000 | 167.16 |
| 1263168000000 | 169.6 |
| 1263254400000 | 168.61 |
| 1263340800000 | 168.83 |
| 1263427200000 | 170.21 |
| 1263513600000 | 168.21 |
| 1263772800000 | 170.36 |
| 1263859200000 | 171.17 |
| 1263945600000 | 167.24 |
| 1264032000000 | 163.62 |
| 1264118400000 | 162.04 |
| 1264377600000 | 161.58 |
| 1264464000000 | 161.51 |
| 1264550400000 | 160.37 |
| 1264636800000 | 157.53 |
| 1264723200000 | 157.7 |
| 1264982400000 | 158.07 |
| 1265068800000 | 159.78 |
| 1265155200000 | 158.76 |
| 1265241600000 | 153.78 |
| 1265328000000 | 150.25 |
| 1265587200000 | 151.3 |
| 1265673600000 | 151.59 |
| 1265760000000 | 152.32 |
| 1265846400000 | 153.85 |
| 1265932800000 | 153.58 |
| 1266192000000 | 154.43 |
| 1266278400000 | 156.84 |
| 1266364800000 | 158.62 |
| 1266451200000 | 159.37 |
| 1266537600000 | 158.07 |
| 1266796800000 | 158.58 |
| 1266883200000 | 156.92 |
| 1266969600000 | 157.62 |
| 1267056000000 | 153.59 |
| 1267142400000 | 155.79 |
| 1267401600000 | 155.15 |
| 1267488000000 | 157 |
| 1267574400000 | 159.9 |
| 1267660800000 | 159.75 |
| 1267747200000 | 162.55 |
| 1268006400000 | 162.34 |
| 1268092800000 | 161.56 |
| 1268179200000 | 162.54 |
| 1268265600000 | 162.67 |
| 1268352000000 | 164.29 |
| 1268611200000 | 161.94 |
| 1268697600000 | 164.38 |
| 1268784000000 | 166.28 |
| 1268870400000 | 166.04 |
| 1268956800000 | 163.75 |
| 1269216000000 | 164.28 |
| 1269302400000 | 165.31 |
| 1269388800000 | 163.71 |
| 1269475200000 | 164.81 |
| 1269561600000 | 164.56 |
| 1269820800000 | 165.58 |
| 1269907200000 | 165.78 |
| 1269993600000 | 166.6 |
| 1270080000000 | 169.98 |
| 1270166400000 | 169.98 |
| 1270425600000 | 170.1 |
| 1270512000000 | 170.09 |
| 1270598400000 | 169.75 |
| 1270684800000 | 168.5 |
| 1270771200000 | 171.15 |
| 1271030400000 | 171.65 |
| 1271116800000 | 170.81 |
| 1271203200000 | 172.81 |
| 1271289600000 | 173.88 |
| 1271376000000 | 170.41 |
| 1271635200000 | 168.74 |
| 1271721600000 | 171.31 |
| 1271808000000 | 170.22 |
| 1271894400000 | 168.28 |
| 1271980800000 | 169.83 |
| 1272240000000 | 172.33 |
| 1272326400000 | 166.38 |
| 1272412800000 | 163.97 |
| 1272499200000 | 166.19 |
| 1272585600000 | 164.5 |
| 1272844800000 | 163.62 |
| 1272931200000 | 158.53 |
| 1273017600000 | 156.84 |
| 1273104000000 | 153.37 |
| 1273190400000 | 146.33 |
| 1273449600000 | 157.18 |
| 1273536000000 | 154.61 |
| 1273622400000 | 156.59 |
| 1273708800000 | 155.96 |
| 1273795200000 | 149.75 |
| 1274054400000 | 148.3 |
| 1274140800000 | 149.79 |
| 1274227200000 | 144.82 |
| 1274313600000 | 141.52 |
| 1274400000000 | 142.62 |
| 1274659200000 | 142.78 |
| 1274745600000 | 138.31 |
| 1274832000000 | 142.1 |
| 1274918400000 | 146.76 |
| 1275004800000 | 146.57 |
| 1275264000000 | 147.24 |
| 1275350400000 | 148.15 |
| 1275436800000 | 147 |
| 1275523200000 | 149.07 |
| 1275609600000 | 145.92 |
| 1275868800000 | 143.65 |
| 1275955200000 | 141.31 |
| 1276041600000 | 145.3 |
| 1276128000000 | 147.47 |
| 1276214400000 | 147.07 |
| 1276473600000 | 150.74 |
| 1276560000000 | 151.38 |
| 1276646400000 | 152.07 |
| 1276732800000 | 152.19 |
| 1276819200000 | 152.15 |
| 1277078400000 | 153.45 |
| 1277164800000 | 151.56 |
| 1277251200000 | 150.48 |
| 1277337600000 | 148.88 |
| 1277424000000 | 147.47 |
| 1277683200000 | 149.57 |
| 1277769600000 | 144.48 |
| 1277856000000 | 144.14 |
| 1277942400000 | 142.19 |
| 1278028800000 | 143.87 |
| 1278288000000 | 142.68 |
| 1278374400000 | 148.09 |
| 1278460800000 | 149.34 |
| 1278547200000 | 151.8 |
| 1278633600000 | 152.03 |
| 1278892800000 | 152.96 |
| 1278979200000 | 157 |
| 1279065600000 | 157.25 |
| 1279152000000 | 156.98 |
| 1279238400000 | 155.37 |
| 1279497600000 | 153.6 |
| 1279584000000 | 153.53 |
| 1279670400000 | 155.79 |
| 1279756800000 | 159.64 |
| 1279843200000 | 160.99 |
| 1280102400000 | 162.98 |
| 1280188800000 | 163.99 |
| 1280275200000 | 163.46 |
| 1280361600000 | 163.47 |
| 1280448000000 | 161.73 |
| 1280707200000 | 168.72 |
| 1280793600000 | 169.08 |
| 1280880000000 | 168.31 |
| 1280966400000 | 166.88 |
| 1281052800000 | 167.31 |
| 1281312000000 | 169.63 |
| 1281398400000 | 166.35 |
| 1281484800000 | 161.75 |
| 1281571200000 | 161.64 |
| 1281657600000 | 162.05 |
| 1281916800000 | 163.37 |
| 1282003200000 | 164.56 |
| 1282089600000 | 163.37 |
| 1282176000000 | 161.03 |
| 1282262400000 | 158.99 |
| 1282521600000 | 160.16 |
| 1282608000000 | 157.24 |
| 1282694400000 | 155.61 |
| 1282780800000 | 158.84 |
| 1282867200000 | 158.84 |
| 1283126400000 | 158.81 |
| 1283212800000 | 158.5 |
| 1283299200000 | 163.76 |
| 1283385600000 | 163.13 |
| 1283472000000 | 165.38 |
| 1283731200000 | 165.38 |
| 1283817600000 | 163.24 |
| 1283904000000 | 165.89 |
| 1283990400000 | 167.47 |
| 1284076800000 | 166.69 |
| 1284336000000 | 169.02 |
| 1284422400000 | 169.64 |
| 1284508800000 | 171.02 |
| 1284595200000 | 170.6 |
| 1284681600000 | 169.51 |
| 1284940800000 | 171.7 |
| 1285027200000 | 170.62 |
| 1285113600000 | 171.28 |
| 1285200000000 | 171.67 |
| 1285286400000 | 174.39 |
| 1285545600000 | 173.82 |
| 1285632000000 | 173.77 |
| 1285718400000 | 173.49 |
| 1285804800000 | 172.44 |
| 1285891200000 | 173.76 |
| 1286150400000 | 172.95 |
| 1286236800000 | 176.22 |
| 1286323200000 | 177.16 |
| 1286409600000 | 177.26 |
| 1286496000000 | 176.9 |
| 1286755200000 | 177.19 |
| 1286841600000 | 175.67 |
| 1286928000000 | 179.09 |
| 1287014400000 | 180.68 |
| 1287100800000 | 179.98 |
| 1287360000000 | 179.56 |
| 1287446400000 | 176.16 |
| 1287532800000 | 178.44 |
| 1287619200000 | 178.36 |
| 1287705600000 | 176.47 |
| 1287964800000 | 177.31 |
| 1288051200000 | 177.53 |
| 1288137600000 | 174.94 |
| 1288224000000 | 177.5 |
| 1288310400000 | 177.87 |
| 1288569600000 | 179.28 |
| 1288656000000 | 180.64 |
| 1288742400000 | 180.98 |
| 1288828800000 | 186.07 |
| 1288915200000 | 185.51 |
| 1289174400000 | 184.33 |
| 1289260800000 | 184.86 |
| 1289347200000 | 181.93 |
| 1289433600000 | 183.11 |
| 1289520000000 | 182.73 |
| 1289779200000 | 182.3 |
| 1289865600000 | 176.43 |
| 1289952000000 | 177.23 |
| 1290038400000 | 180.62 |
| 1290124800000 | 179.03 |
| 1290384000000 | 177.61 |
| 1290470400000 | 173.86 |
| 1290556800000 | 175.52 |
| 1290643200000 | 176.63 |
| 1290729600000 | 174.17 |
| 1290988800000 | 169.49 |
| 1291075200000 | 169.32 |
| 1291161600000 | 172.95 |
| 1291248000000 | 176.38 |
| 1291334400000 | 177.75 |
| 1291593600000 | 178 |
| 1291680000000 | 180.87 |
| 1291766400000 | 179.88 |
| 1291852800000 | 179.48 |
| 1291939200000 | 180.45 |
| 1292198400000 | 182.8 |
| 1292284800000 | 182.75 |
| 1292371200000 | 180.79 |
| 1292457600000 | 180.49 |
| 1292544000000 | 178.36 |
| 1292803200000 | 179.41 |
| 1292889600000 | 181.03 |
| 1292976000000 | 181.07 |
| 1293062400000 | 181.66 |
| 1293148800000 | 182.69 |
| 1293408000000 | 181.99 |
| 1293494400000 | 181.93 |
| 1293580800000 | 181.76 |
| 1293667200000 | 180.56 |
| 1293753600000 | 181.49 |
| 1294012800000 | 179.42 |
| 1294099200000 | 184.32 |
| 1294185600000 | 183.5 |
| 1294272000000 | 183.08 |
| 1294358400000 | 182.97 |
| 1294617600000 | 182.02 |
| 1294704000000 | 183.5 |
| 1294790400000 | 185.66 |
| 1294876800000 | 186.76 |
| 1294963200000 | 186.37 |
| 1295222400000 | 186.22 |
| 1295308800000 | 189.61 |
| 1295395200000 | 187.24 |
| 1295481600000 | 181.83 |
| 1295568000000 | 184.84 |
| 1295827200000 | 186.71 |
| 1295913600000 | 183.87 |
| 1296000000000 | 186.5 |
| 1296086400000 | 186.89 |
| 1296172800000 | 183.21 |
| 1296432000000 | 184.33 |
| 1296518400000 | 188.71 |
| 1296604800000 | 190.4 |
| 1296691200000 | 189.79 |
| 1296777600000 | 189.19 |
| 1297036800000 | 191.32 |
| 1297123200000 | 192.44 |
| 1297209600000 | 191.76 |
| 1297296000000 | 190.52 |
| 1297382400000 | 190.77 |
| 1297641600000 | 190.64 |
| 1297728000000 | 191.74 |
| 1297814400000 | 192.08 |
| 1297900800000 | 193.38 |
| 1297987200000 | 194.09 |
| 1298246400000 | 192.14 |
| 1298332800000 | 190.88 |
| 1298419200000 | 189.35 |
| 1298505600000 | 187.31 |
| 1298592000000 | 189.21 |
| 1298851200000 | 191.4 |
| 1298937600000 | 190.45 |
| 1299024000000 | 189.74 |
| 1299110400000 | 191.92 |
| 1299196800000 | 191.25 |
| 1299456000000 | 190.41 |
| 1299542400000 | 189.77 |
| 1299628800000 | 189.89 |
| 1299715200000 | 185 |
| 1299801600000 | 184.04 |
| 1300060800000 | 184.03 |
| 1300147200000 | 180.14 |
| 1300233600000 | 176.87 |
| 1300320000000 | 181.16 |
| 1300406400000 | 182.33 |
| 1300665600000 | 185.64 |
| 1300752000000 | 186.06 |
| 1300838400000 | 185.49 |
| 1300924800000 | 187 |
| 1301011200000 | 186.88 |
| 1301270400000 | 186.27 |
| 1301356800000 | 186.8 |
| 1301443200000 | 188.71 |
| 1301529600000 | 186.95 |
| 1301616000000 | 189.85 |
| 1301875200000 | 191.55 |
| 1301961600000 | 192.95 |
| 1302048000000 | 194.49 |
| 1302134400000 | 193.38 |
| 1302220800000 | 195.62 |
| 1302480000000 | 196.04 |
| 1302566400000 | 191.87 |
| 1302652800000 | 193.82 |
| 1302739200000 | 193.37 |
| 1302825600000 | 193.99 |
| 1303084800000 | 188.87 |
| 1303171200000 | 191.15 |
| 1303257600000 | 196.34 |
| 1303344000000 | 197.75 |
| 1303430400000 | 197.75 |
| 1303689600000 | 196.59 |
| 1303776000000 | 198.25 |
| 1303862400000 | 199.38 |
| 1303948800000 | 201.05 |
| 1304035200000 | 201.44 |
| 1304294400000 | 201.74 |
| 1304380800000 | 199.78 |
| 1304467200000 | 197.61 |
| 1304553600000 | 194.52 |
| 1304640000000 | 196.24 |
| 1304899200000 | 193.77 |
| 1304985600000 | 196.87 |
| 1305072000000 | 197.64 |
| 1305158400000 | 194.43 |
| 1305244800000 | 193.5 |
| 1305504000000 | 193.69 |
| 1305590400000 | 191.42 |
| 1305676800000 | 192.66 |
| 1305763200000 | 194.02 |
| 1305849600000 | 193.98 |
| 1306108800000 | 189.52 |
| 1306195200000 | 190.94 |
| 1306281600000 | 192.24 |
| 1306368000000 | 193.44 |
| 1306454400000 | 196.68 |
| 1306713600000 | 196.63 |
| 1306800000000 | 198.34 |
| 1306886400000 | 196.52 |
| 1306972800000 | 193.29 |
| 1307059200000 | 194.02 |
| 1307318400000 | 194.35 |
| 1307404800000 | 195.63 |
| 1307491200000 | 192.73 |
| 1307577600000 | 194.19 |
| 1307664000000 | 189.71 |
| 1307923200000 | 190.73 |
| 1308009600000 | 192.82 |
| 1308096000000 | 189.48 |
| 1308182400000 | 186.29 |
| 1308268800000 | 187.18 |
| 1308528000000 | 187.31 |
| 1308614400000 | 189.55 |
| 1308700800000 | 188.98 |
| 1308787200000 | 184.42 |
| 1308873600000 | 185.25 |
| 1309132800000 | 186.25 |
| 1309219200000 | 187.43 |
| 1309305600000 | 190.52 |
| 1309392000000 | 193.19 |
| 1309478400000 | 194.19 |
| 1309737600000 | 195.61 |
| 1309824000000 | 196.38 |
| 1309910400000 | 194.1 |
| 1309996800000 | 195.33 |
| 1310083200000 | 194.26 |
| 1310342400000 | 190.47 |
| 1310428800000 | 188.94 |
| 1310515200000 | 192.18 |
| 1310601600000 | 190.83 |
| 1310688000000 | 190.84 |
| 1310947200000 | 187.13 |
| 1311033600000 | 189.9 |
| 1311120000000 | 191.57 |
| 1311206400000 | 194.75 |
| 1311292800000 | 195.97 |
| 1311552000000 | 195.48 |
| 1311638400000 | 196.8 |
| 1311724800000 | 194.15 |
| 1311811200000 | 194.42 |
| 1311897600000 | 194.06 |
| 1312156800000 | 190.89 |
| 1312243200000 | 189.65 |
| 1312329600000 | 187.61 |
| 1312416000000 | 180.63 |
| 1312502400000 | 176.82 |
| 1312761600000 | 170.32 |
| 1312848000000 | 172.28 |
| 1312934400000 | 166.97 |
| 1313020800000 | 173.07 |
| 1313107200000 | 178.82 |
| 1313366400000 | 181.48 |
| 1313452800000 | 181.81 |
| 1313539200000 | 183 |
| 1313625600000 | 174.49 |
| 1313712000000 | 173.88 |
| 1313971200000 | 175.06 |
| 1314057600000 | 176.73 |
| 1314144000000 | 178.14 |
| 1314230400000 | 173.77 |
| 1314316800000 | 173.52 |
| 1314576000000 | 175.48 |
| 1314662400000 | 178.29 |
| 1314748800000 | 182.13 |
| 1314835200000 | 181.56 |
| 1314921600000 | 178.14 |
| 1315180800000 | 171.32 |
| 1315267200000 | 172.1 |
| 1315353600000 | 176.81 |
| 1315440000000 | 178.61 |
| 1315526400000 | 172.91 |
| 1315785600000 | 168.93 |
| 1315872000000 | 169.97 |
| 1315958400000 | 171.01 |
| 1316044800000 | 174.93 |
| 1316131200000 | 175.77 |
| 1316390400000 | 170.91 |
| 1316476800000 | 175.34 |
| 1316563200000 | 171.83 |
| 1316649600000 | 161.64 |
| 1316736000000 | 163.35 |
| 1316995200000 | 165.26 |
| 1317081600000 | 172.94 |
| 1317168000000 | 170.15 |
| 1317254400000 | 169.82 |
| 1317340800000 | 166.79 |
| 1317600000000 | 164.53 |
| 1317686400000 | 160.06 |
| 1317772800000 | 164.99 |
| 1317859200000 | 170.21 |
| 1317945600000 | 173.1 |
| 1318204800000 | 176.31 |
| 1318291200000 | 175.49 |
| 1318377600000 | 178.56 |
| 1318464000000 | 177.71 |
| 1318550400000 | 180.5 |
| 1318809600000 | 179.33 |
| 1318896000000 | 176.88 |
| 1318982400000 | 180.19 |
| 1319068800000 | 176.9 |
| 1319155200000 | 183.06 |
| 1319414400000 | 184.76 |
| 1319500800000 | 183.82 |
| 1319587200000 | 184.04 |
| 1319673600000 | 189.99 |
| 1319760000000 | 190.75 |
| 1320019200000 | 186.11 |
| 1320105600000 | 180.33 |
| 1320192000000 | 182.89 |
| 1320278400000 | 184.77 |
| 1320364800000 | 185.2 |
| 1320624000000 | 184.84 |
| 1320710400000 | 187.11 |
| 1320796800000 | 182.37 |
| 1320883200000 | 181.43 |
| 1320969600000 | 187.13 |
| 1321228800000 | 184.2 |
| 1321315200000 | 183.37 |
| 1321401600000 | 182.91 |
| 1321488000000 | 180.37 |
| 1321574400000 | 178.4 |
| 1321833600000 | 172.35 |
| 1321920000000 | 172.38 |
| 1322006400000 | 168.9 |
| 1322092800000 | 168.24 |
| 1322179200000 | 169.25 |
| 1322438400000 | 174.45 |
| 1322524800000 | 176.15 |
| 1322611200000 | 182.84 |
| 1322697600000 | 181.97 |
| 1322784000000 | 182.61 |
| 1323043200000 | 183.73 |
| 1323129600000 | 182.7 |
| 1323216000000 | 182.72 |
| 1323302400000 | 180.66 |
| 1323388800000 | 181.66 |
| 1323648000000 | 178.9 |
| 1323734400000 | 180.03 |
| 1323820800000 | 174.91 |
| 1323907200000 | 176.87 |
| 1323993600000 | 176.79 |
| 1324252800000 | 176.42 |
| 1324339200000 | 179.74 |
| 1324425600000 | 178.22 |
| 1324512000000 | 180.55 |
| 1324598400000 | 181.89 |
| 1324857600000 | 181.89 |
| 1324944000000 | 182.24 |
| 1325030400000 | 179.94 |
| 1325116800000 | 180.95 |
| 1325203200000 | 182.8 |
| 1325462400000 | 182.82 |
| 1325548800000 | 187.97 |
| 1325635200000 | 186.37 |
| 1325721600000 | 183.67 |
| 1325808000000 | 183.4 |
| 1326067200000 | 182.79 |
| 1326153600000 | 185.95 |
| 1326240000000 | 183.47 |
| 1326326400000 | 183.15 |
| 1326412800000 | 181.49 |
| 1326672000000 | 182.74 |
| 1326758400000 | 184.19 |
| 1326844800000 | 185.22 |
| 1326931200000 | 186.38 |
| 1327017600000 | 186.57 |
| 1327276800000 | 189.2 |
| 1327363200000 | 188 |
| 1327449600000 | 187.27 |
| 1327536000000 | 190.88 |
| 1327622400000 | 188.63 |
| 1327881600000 | 187.22 |
| 1327968000000 | 188.46 |
| 1328054400000 | 192.76 |
| 1328140800000 | 191.86 |
| 1328227200000 | 194.8 |
| 1328486400000 | 194.51 |
| 1328572800000 | 195.22 |
| 1328659200000 | 193.92 |
| 1328745600000 | 194.63 |
| 1328832000000 | 192.16 |
| 1329091200000 | 194.62 |
| 1329177600000 | 193.12 |
| 1329264000000 | 193.7 |
| 1329350400000 | 193.98 |
| 1329436800000 | 194.94 |
| 1329696000000 | 196.78 |
| 1329782400000 | 195.74 |
| 1329868800000 | 193.72 |
| 1329955200000 | 194.75 |
| 1330041600000 | 196.39 |
| 1330300800000 | 195.86 |
| 1330387200000 | 196.26 |
| 1330473600000 | 196.37 |
| 1330560000000 | 198.08 |
| 1330646400000 | 196.16 |
| 1330905600000 | 195.42 |
| 1330992000000 | 190.6 |
| 1331078400000 | 191.61 |
| 1331164800000 | 195.32 |
| 1331251200000 | 195.06 |
| 1331510400000 | 194.56 |
| 1331596800000 | 197.99 |
| 1331683200000 | 196.59 |
| 1331769600000 | 196.4 |
| 1331856000000 | 199.08 |
| 1332115200000 | 200.04 |
| 1332201600000 | 197.46 |
| 1332288000000 | 197.4 |
| 1332374400000 | 195.53 |
| 1332460800000 | 196.54 |
| 1332720000000 | 198.87 |
| 1332806400000 | 198.44 |
| 1332892800000 | 195.36 |
| 1332979200000 | 194.38 |
| 1333065600000 | 195.99 |
| 1333324800000 | 200.14 |
| 1333411200000 | 198.3 |
| 1333497600000 | 192.87 |
| 1333584000000 | 193.07 |
| 1333670400000 | 193.07 |
| 1333929600000 | 193.41 |
| 1334016000000 | 188.93 |
| 1334102400000 | 190.92 |
| 1334188800000 | 193.93 |
| 1334275200000 | 191.11 |
| 1334534400000 | 191.14 |
| 1334620800000 | 195.27 |
| 1334707200000 | 195.89 |
| 1334793600000 | 196.49 |
| 1334880000000 | 198.07 |
| 1335139200000 | 194.16 |
| 1335225600000 | 196 |
| 1335312000000 | 196.03 |
| 1335398400000 | 197.7 |
| 1335484800000 | 199.18 |
| 1335744000000 | 197.92 |
| 1335830400000 | 200.4 |
| 1335916800000 | 198.78 |
| 1336003200000 | 199.26 |
| 1336089600000 | 195.2 |
| 1336348800000 | 195.46 |
| 1336435200000 | 191.66 |
| 1336521600000 | 190.86 |
| 1336608000000 | 191.84 |
| 1336694400000 | 192.43 |
| 1336953600000 | 188.81 |
| 1337040000000 | 187.1 |
| 1337126400000 | 184.78 |
| 1337212800000 | 181.48 |
| 1337299200000 | 178.98 |
| 1337558400000 | 180.16 |
| 1337644800000 | 183.45 |
| 1337731200000 | 178.09 |
| 1337817600000 | 180.38 |
| 1337904000000 | 179.83 |
| 1338163200000 | 180.8 |
| 1338249600000 | 181.59 |
| 1338336000000 | 177.06 |
| 1338422400000 | 176.35 |
| 1338508800000 | 173.92 |
| 1338768000000 | 174.45 |
| 1338854400000 | 174.34 |
| 1338940800000 | 179.5 |
| 1339027200000 | 183.19 |
| 1339113600000 | 180.96 |
| 1339372800000 | 181.82 |
| 1339459200000 | 183.62 |
| 1339545600000 | 184.42 |
| 1339632000000 | 183.71 |
| 1339718400000 | 185.35 |
| 1339977600000 | 186.37 |
| 1340064000000 | 189.98 |
| 1340150400000 | 191.47 |
| 1340236800000 | 188.84 |
| 1340323200000 | 185.98 |
| 1340582400000 | 183.79 |
| 1340668800000 | 184.16 |
| 1340755200000 | 186.03 |
| 1340841600000 | 183.89 |
| 1340928000000 | 188.48 |
| 1341187200000 | 190.94 |
| 1341273600000 | 192.4 |
| 1341360000000 | 191.09 |
| 1341446400000 | 190.81 |
| 1341532800000 | 189.5 |
| 1341792000000 | 188.8 |
| 1341878400000 | 189.66 |
| 1341964800000 | 190.22 |
| 1342051200000 | 186.62 |
| 1342137600000 | 190.4 |
| 1342396800000 | 191.12 |
| 1342483200000 | 189.69 |
| 1342569600000 | 192.23 |
| 1342656000000 | 194.42 |
| 1342742400000 | 191.24 |
| 1343001600000 | 185.98 |
| 1343088000000 | 185.27 |
| 1343174400000 | 184.48 |
| 1343260800000 | 190.08 |
| 1343347200000 | 192.35 |
| 1343606400000 | 194.22 |
| 1343692800000 | 192.01 |
| 1343779200000 | 193.74 |
| 1343865600000 | 191.15 |
| 1343952000000 | 196.34 |
| 1344211200000 | 197.28 |
| 1344297600000 | 198.82 |
| 1344384000000 | 199.75 |
| 1344470400000 | 199.43 |
| 1344556800000 | 200.19 |
| 1344816000000 | 199.92 |
| 1344902400000 | 200.73 |
| 1344988800000 | 199.93 |
| 1345075200000 | 200.51 |
| 1345161600000 | 200.26 |
| 1345420800000 | 199.7 |
| 1345507200000 | 201.88 |
| 1345593600000 | 199.21 |
| 1345680000000 | 200.08 |
| 1345766400000 | 199.02 |
| 1346025600000 | 198.83 |
| 1346112000000 | 199.06 |
| 1346198400000 | 197.89 |
| 1346284800000 | 196.92 |
| 1346371200000 | 197.44 |
| 1346630400000 | 199.26 |
| 1346716800000 | 196.08 |
| 1346803200000 | 196.12 |
| 1346889600000 | 200.42 |
| 1346976000000 | 202.38 |
| 1347235200000 | 201.92 |
| 1347321600000 | 202.95 |
| 1347408000000 | 203.39 |
| 1347494400000 | 204.67 |
| 1347580800000 | 209.71 |
| 1347840000000 | 209.14 |
| 1347926400000 | 208.28 |
| 1348012800000 | 208.46 |
| 1348099200000 | 206.87 |
| 1348185600000 | 207.55 |
| 1348444800000 | 206.18 |
| 1348531200000 | 207.55 |
| 1348617600000 | 202.99 |
| 1348704000000 | 203.95 |
| 1348790400000 | 202.03 |
| 1349049600000 | 204.56 |
| 1349136000000 | 203.96 |
| 1349222400000 | 203.83 |
| 1349308800000 | 204.99 |
| 1349395200000 | 206.72 |
| 1349654400000 | 203.67 |
| 1349740800000 | 202.43 |
| 1349827200000 | 201.65 |
| 1349913600000 | 203.71 |
| 1350000000000 | 202.79 |
| 1350259200000 | 202.58 |
| 1350345600000 | 205.49 |
| 1350432000000 | 208.03 |
| 1350518400000 | 208.06 |
| 1350604800000 | 206.1 |
| 1350864000000 | 205.5 |
| 1350950400000 | 201.19 |
| 1351036800000 | 202.77 |
| 1351123200000 | 204.15 |
| 1351209600000 | 203.55 |
| 1351468800000 | 202.24 |
| 1351555200000 | 204.84 |
| 1351641600000 | 203.2 |
| 1351728000000 | 206.14 |
| 1351814400000 | 204.98 |
| 1352073600000 | 203.07 |
| 1352160000000 | 204.71 |
| 1352246400000 | 201.88 |
| 1352332800000 | 201.11 |
| 1352419200000 | 200.21 |
| 1352678400000 | 199.52 |
| 1352764800000 | 200.37 |
| 1352851200000 | 197.86 |
| 1352937600000 | 196.67 |
| 1353024000000 | 193.89 |
| 1353283200000 | 199.13 |
| 1353369600000 | 199.69 |
| 1353456000000 | 200.08 |
| 1353542400000 | 201.58 |
| 1353628800000 | 203.35 |
| 1353888000000 | 202.62 |
| 1353974400000 | 203.18 |
| 1354060800000 | 202.85 |
| 1354147200000 | 206.06 |
| 1354233600000 | 205.75 |
| 1354492800000 | 206.93 |
| 1354579200000 | 207.07 |
| 1354665600000 | 207.72 |
| 1354752000000 | 207.8 |
| 1354838400000 | 207.65 |
| 1355097600000 | 208.61 |
| 1355184000000 | 209.09 |
| 1355270400000 | 210.03 |
| 1355356800000 | 209.53 |
| 1355443200000 | 209.24 |
| 1355702400000 | 209.88 |
| 1355788800000 | 211.4 |
| 1355875200000 | 212.36 |
| 1355961600000 | 212.22 |
| 1356048000000 | 210.54 |
| 1356307200000 | 210.38 |
| 1356393600000 | 210.38 |
| 1356480000000 | 210.43 |
| 1356566400000 | 210.5 |
| 1356652800000 | 209.79 |
| 1356912000000 | 210.08 |
| 1357084800000 | 215.16 |
| 1357171200000 | 214.07 |
| 1357257600000 | 213.98 |
| 1357516800000 | 213.56 |
| 1357603200000 | 212.61 |
| 1357689600000 | 213.49 |
| 1357776000000 | 214.66 |
| 1357862400000 | 215.36 |
| 1358121600000 | 214.2 |
| 1358208000000 | 214.8 |
| 1358294400000 | 213.25 |
| 1358380800000 | 213.83 |
| 1358467200000 | 213.08 |
| 1358726400000 | 213.56 |
| 1358812800000 | 213.91 |
| 1358899200000 | 214.3 |
| 1358985600000 | 215.83 |
| 1359072000000 | 216.72 |
| 1359331200000 | 215.63 |
| 1359417600000 | 217.28 |
| 1359504000000 | 217.21 |
| 1359590400000 | 216.56 |
| 1359676800000 | 217.6 |
| 1359936000000 | 214.11 |
| 1360022400000 | 214.44 |
| 1360108800000 | 214.78 |
| 1360195200000 | 213.34 |
| 1360281600000 | 216.34 |
| 1360540800000 | 214.16 |
| 1360627200000 | 215.94 |
| 1360713600000 | 215.66 |
| 1360800000000 | 214.87 |
| 1360886400000 | 214.69 |
| 1361145600000 | 213.61 |
| 1361232000000 | 215.28 |
| 1361318400000 | 214.35 |
| 1361404800000 | 210.41 |
| 1361491200000 | 212.05 |
| 1361750400000 | 210.27 |
| 1361836800000 | 207.69 |
| 1361923200000 | 209.43 |
| 1362009600000 | 210.85 |
| 1362096000000 | 209.19 |
| 1362355200000 | 209.11 |
| 1362441600000 | 212.54 |
| 1362528000000 | 211.87 |
| 1362614400000 | 212.1 |
| 1362700800000 | 211.78 |
| 1362960000000 | 211.96 |
| 1363046400000 | 212.21 |
| 1363132800000 | 211.89 |
| 1363219200000 | 215.21 |
| 1363305600000 | 215.25 |
| 1363564800000 | 214.21 |
| 1363651200000 | 214.06 |
| 1363737600000 | 214.51 |
| 1363824000000 | 213.75 |
| 1363910400000 | 215.14 |
| 1364169600000 | 214.35 |
| 1364256000000 | 214.49 |
| 1364342400000 | 213.8 |
| 1364428800000 | 216.27 |
| 1364515200000 | 216.27 |
| 1364774400000 | 216.93 |
| 1364860800000 | 217.9 |
| 1364947200000 | 215.88 |
| 1365033600000 | 213.74 |
| 1365120000000 | 212.93 |
| 1365379200000 | 213.15 |
| 1365465600000 | 214.02 |
| 1365552000000 | 217.21 |
| 1365638400000 | 219.42 |
| 1365724800000 | 218.25 |
| 1365984000000 | 216.51 |
| 1366070400000 | 214.77 |
| 1366156800000 | 212.45 |
| 1366243200000 | 213.59 |
| 1366329600000 | 214.37 |
| 1366588800000 | 213.68 |
| 1366675200000 | 218.74 |
| 1366761600000 | 219.34 |
| 1366848000000 | 221.87 |
| 1366934400000 | 222.13 |
| 1367193600000 | 223.39 |
| 1367280000000 | 223.35 |
| 1367366400000 | 223.99 |
| 1367452800000 | 223.41 |
| 1367539200000 | 226.33 |
| 1367798400000 | 225.74 |
| 1367884800000 | 226.12 |
| 1367971200000 | 228.96 |
| 1368057600000 | 228.28 |
| 1368144000000 | 227.5 |
| 1368403200000 | 227.84 |
| 1368489600000 | 228.43 |
| 1368576000000 | 229.43 |
| 1368662400000 | 230.18 |
| 1368748800000 | 228.91 |
| 1369008000000 | 230.56 |
| 1369094400000 | 230.75 |
| 1369180800000 | 230.8 |
| 1369267200000 | 226.47 |
| 1369353600000 | 226.45 |
| 1369612800000 | 225.92 |
| 1369699200000 | 228.5 |
| 1369785600000 | 224.93 |
| 1369872000000 | 227.41 |
| 1369958400000 | 223.86 |
| 1370217600000 | 223.92 |
| 1370304000000 | 224.96 |
| 1370390400000 | 222.02 |
| 1370476800000 | 221.27 |
| 1370563200000 | 224.17 |
| 1370822400000 | 223.58 |
| 1370908800000 | 222.15 |
| 1370995200000 | 222.45 |
| 1371081600000 | 222.13 |
| 1371168000000 | 222.4 |
| 1371427200000 | 223.71 |
| 1371513600000 | 223.77 |
| 1371600000000 | 223.94 |
| 1371686400000 | 214.22 |
| 1371772800000 | 212.02 |
| 1372032000000 | 209.04 |
| 1372118400000 | 211.69 |
| 1372204800000 | 213.36 |
| 1372291200000 | 214.2 |
| 1372377600000 | 212.96 |
| 1372636800000 | 217.28 |
| 1372723200000 | 216.57 |
| 1372809600000 | 215.51 |
| 1372896000000 | 219.56 |
| 1372982400000 | 215.96 |
| 1373241600000 | 219.17 |
| 1373328000000 | 219.54 |
| 1373414400000 | 220.99 |
| 1373500800000 | 224.84 |
| 1373587200000 | 224.96 |
| 1373846400000 | 226.15 |
| 1373932800000 | 225.09 |
| 1374019200000 | 225.95 |
| 1374105600000 | 228.62 |
| 1374192000000 | 229.23 |
| 1374451200000 | 230.44 |
| 1374537600000 | 229.41 |
| 1374624000000 | 230.21 |
| 1374710400000 | 228.83 |
| 1374796800000 | 228.13 |
| 1375056000000 | 228.31 |
| 1375142400000 | 227.35 |
| 1375228800000 | 227.71 |
| 1375315200000 | 229.74 |
| 1375401600000 | 230.47 |
| 1375660800000 | 230.62 |
| 1375747200000 | 231.27 |
| 1375833600000 | 230.14 |
| 1375920000000 | 230.59 |
| 1376006400000 | 231.18 |
| 1376265600000 | 229.81 |
| 1376352000000 | 230.82 |
| 1376438400000 | 231.9 |
| 1376524800000 | 228.25 |
| 1376611200000 | 229.35 |
| 1376870400000 | 229.37 |
| 1376956800000 | 229.2 |
| 1377043200000 | 227.44 |
| 1377129600000 | 227.68 |
| 1377216000000 | 229.6 |
| 1377475200000 | 229.39 |
| 1377561600000 | 226.69 |
| 1377648000000 | 225.54 |
| 1377734400000 | 227.25 |
| 1377820800000 | 224.62 |
| 1378080000000 | 229.48 |
| 1378166400000 | 227.28 |
| 1378252800000 | 228.71 |
| 1378339200000 | 230.17 |
| 1378425600000 | 231.13 |
| 1378684800000 | 232.12 |
| 1378771200000 | 233.8 |
| 1378857600000 | 235.1 |
| 1378944000000 | 235.4 |
| 1379030400000 | 235.87 |
| 1379289600000 | 238.32 |
| 1379376000000 | 236.2 |
| 1379462400000 | 236.47 |
| 1379548800000 | 240.45 |
| 1379635200000 | 238.68 |
| 1379894400000 | 237.96 |
| 1379980800000 | 237.7 |
| 1380067200000 | 238.22 |
| 1380153600000 | 238.19 |
| 1380240000000 | 238.15 |
| 1380499200000 | 237.24 |
| 1380585600000 | 237.53 |
| 1380672000000 | 236.55 |
| 1380758400000 | 236.22 |
| 1380844800000 | 235 |
| 1381104000000 | 234.44 |
| 1381190400000 | 232.24 |
| 1381276800000 | 228.74 |
| 1381363200000 | 232.58 |
| 1381449600000 | 234.6 |
| 1381708800000 | 236.65 |
| 1381795200000 | 237.26 |
| 1381881600000 | 237.43 |
| 1381968000000 | 241.15 |
| 1382054400000 | 243.63 |
| 1382313600000 | 244.55 |
| 1382400000000 | 246.98 |
| 1382486400000 | 246.44 |
| 1382572800000 | 247.85 |
| 1382659200000 | 248.01 |
| 1382918400000 | 247.82 |
| 1383004800000 | 248.79 |
| 1383091200000 | 249.02 |
| 1383177600000 | 247.74 |
| 1383264000000 | 245.49 |
| 1383523200000 | 246.91 |
| 1383609600000 | 247.45 |
| 1383696000000 | 248.49 |
| 1383782400000 | 246.76 |
| 1383868800000 | 246.34 |
| 1384128000000 | 246.8 |
| 1384214400000 | 246.15 |
| 1384300800000 | 244.14 |
| 1384387200000 | 247.24 |
| 1384473600000 | 248.38 |
| 1384732800000 | 249.91 |
| 1384819200000 | 248.91 |
| 1384905600000 | 249.58 |
| 1384992000000 | 249.48 |
| 1385078400000 | 249.87 |
| 1385337600000 | 250.44 |
| 1385424000000 | 249.26 |
| 1385510400000 | 251.06 |
| 1385596800000 | 252.25 |
| 1385683200000 | 252.62 |
| 1385942400000 | 250.3 |
| 1386028800000 | 248.8 |
| 1386115200000 | 247.22 |
| 1386201600000 | 246.5 |
| 1386288000000 | 248.71 |
| 1386547200000 | 249.74 |
| 1386633600000 | 248.89 |
| 1386720000000 | 247.86 |
| 1386806400000 | 245.08 |
| 1386892800000 | 244.53 |
| 1387152000000 | 247.88 |
| 1387238400000 | 245.58 |
| 1387324800000 | 248.46 |
| 1387411200000 | 251.78 |
| 1387497600000 | 252.44 |
| 1387756800000 | 255.32 |
| 1387843200000 | 256.27 |
| 1387929600000 | 256.27 |
| 1388016000000 | 257.05 |
| 1388102400000 | 259.9 |
| 1388361600000 | 259.45 |
| 1388448000000 | 260.84 |
| 1388620800000 | 257.9 |
| 1388707200000 | 259.06 |
| 1388966400000 | 259.07 |
| 1389052800000 | 259.63 |
| 1389139200000 | 259.46 |
| 1389225600000 | 258.29 |
| 1389312000000 | 260.68 |
| 1389571200000 | 259.6 |
| 1389657600000 | 261.3 |
| 1389744000000 | 261.57 |
| 1389830400000 | 260.77 |
| 1389916800000 | 263.13 |
| 1390176000000 | 263.44 |
| 1390262400000 | 264.65 |
| 1390348800000 | 266.58 |
| 1390435200000 | 265.24 |
| 1390521600000 | 259.14 |
| 1390780800000 | 256.35 |
| 1390867200000 | 257.46 |
| 1390953600000 | 255.68 |
| 1391040000000 | 254.65 |
| 1391126400000 | 252.62 |
| 1391385600000 | 249.5 |
| 1391472000000 | 248.45 |
| 1391558400000 | 248.77 |
| 1391644800000 | 252.52 |
| 1391731200000 | 254.36 |
| 1391990400000 | 255.03 |
| 1392076800000 | 259.91 |
| 1392163200000 | 262.15 |
| 1392249600000 | 261.77 |
| 1392336000000 | 263.46 |
| 1392595200000 | 265.69 |
| 1392681600000 | 267.64 |
| 1392768000000 | 268.31 |
| 1392854400000 | 268.13 |
| 1392940800000 | 269.42 |
| 1393200000000 | 269.72 |
| 1393286400000 | 269.73 |
| 1393372800000 | 267.89 |
| 1393459200000 | 269.08 |
| 1393545600000 | 271.08 |
| 1393804800000 | 266.15 |
| 1393891200000 | 270.12 |
| 1393977600000 | 269.16 |
| 1394064000000 | 268.97 |
| 1394150400000 | 266.43 |
| 1394409600000 | 264.44 |
| 1394496000000 | 264.44 |
| 1394582400000 | 262.04 |
| 1394668800000 | 260.76 |
| 1394755200000 | 258.98 |
| 1395014400000 | 261.01 |
| 1395100800000 | 261.08 |
| 1395187200000 | 261.95 |
| 1395273600000 | 258.55 |
| 1395360000000 | 258.65 |
| 1395619200000 | 256.69 |
| 1395705600000 | 260.17 |
| 1395792000000 | 261.82 |
| 1395878400000 | 261.92 |
| 1395964800000 | 263.17 |
| 1396224000000 | 262.63 |
| 1396310400000 | 264.23 |
| 1396396800000 | 264.28 |
| 1396483200000 | 263.3 |
| 1396569600000 | 264.7 |
| 1396828800000 | 261.95 |
| 1396915200000 | 261.8 |
| 1397001600000 | 263.96 |
| 1397088000000 | 264.84 |
| 1397174400000 | 260.38 |
| 1397433600000 | 260.51 |
| 1397520000000 | 259.02 |
| 1397606400000 | 261.74 |
| 1397692800000 | 264.12 |
| 1397779200000 | 264.12 |
| 1398038400000 | 264.02 |
| 1398124800000 | 267.76 |
| 1398211200000 | 267.51 |
| 1398297600000 | 268.9 |
| 1398384000000 | 268.48 |
| 1398643200000 | 270.32 |
| 1398729600000 | 273.45 |
| 1398816000000 | 274.56 |
| 1398902400000 | 276.26 |
| 1398988800000 | 276.08 |
| 1399248000000 | 276.01 |
| 1399334400000 | 276.96 |
| 1399420800000 | 276.85 |
| 1399507200000 | 278.28 |
| 1399593600000 | 275.13 |
| 1399852800000 | 276.64 |
| 1399939200000 | 277 |
| 1400025600000 | 277.01 |
| 1400112000000 | 275.69 |
| 1400198400000 | 277.08 |
| 1400457600000 | 276.03 |
| 1400544000000 | 274.67 |
| 1400630400000 | 276.56 |
| 1400716800000 | 275.94 |
| 1400803200000 | 275.48 |
| 1401062400000 | 275.54 |
| 1401148800000 | 276.29 |
| 1401235200000 | 275.49 |
| 1401321600000 | 276.25 |
| 1401408000000 | 276.5 |
| 1401667200000 | 277.32 |
| 1401753600000 | 275.94 |
| 1401840000000 | 275.9 |
| 1401926400000 | 276.28 |
| 1402012800000 | 278.29 |
| 1402272000000 | 279.1 |
| 1402358400000 | 278.66 |
| 1402444800000 | 277.73 |
| 1402531200000 | 278.91 |
| 1402617600000 | 277.9 |
| 1402876800000 | 277.21 |
| 1402963200000 | 277.44 |
| 1403049600000 | 277.8 |
| 1403136000000 | 281.41 |
| 1403222400000 | 282.83 |
| 1403481600000 | 281.06 |
| 1403568000000 | 280.09 |
| 1403654400000 | 278.32 |
| 1403740800000 | 279.52 |
| 1403827200000 | 281.07 |
| 1404086400000 | 281.88 |
| 1404172800000 | 284.46 |
| 1404259200000 | 285.33 |
| 1404345600000 | 286.63 |
| 1404432000000 | 286.78 |
| 1404691200000 | 284.7 |
| 1404777600000 | 280.57 |
| 1404864000000 | 280.08 |
| 1404950400000 | 277.74 |
| 1405036800000 | 278.24 |
| 1405296000000 | 280.18 |
| 1405382400000 | 279.61 |
| 1405468800000 | 282.44 |
| 1405555200000 | 279.55 |
| 1405641600000 | 279.34 |
| 1405900800000 | 278.47 |
| 1405987200000 | 281.31 |
| 1406073600000 | 281.28 |
| 1406160000000 | 281.11 |
| 1406246400000 | 279.65 |
| 1406505600000 | 279.8 |
| 1406592000000 | 279.29 |
| 1406678400000 | 277.55 |
| 1406764800000 | 275.71 |
| 1406851200000 | 273 |
| 1407110400000 | 272.85 |
| 1407196800000 | 273.5 |
| 1407283200000 | 271.39 |
| 1407369600000 | 270.39 |
| 1407456000000 | 267.9 |
| 1407715200000 | 270.4 |
| 1407801600000 | 270.78 |
| 1407888000000 | 271.26 |
| 1407974400000 | 272.45 |
| 1408060800000 | 272.68 |
| 1408320000000 | 275.59 |
| 1408406400000 | 275.65 |
| 1408492800000 | 275.39 |
| 1408579200000 | 275.98 |
| 1408665600000 | 275.79 |
| 1408924800000 | 275.99 |
| 1409011200000 | 277.63 |
| 1409097600000 | 278.35 |
| 1409184000000 | 277.48 |
| 1409270400000 | 278.72 |
| 1409529600000 | 279.39 |
| 1409616000000 | 277.6 |
| 1409702400000 | 278.28 |
| 1409788800000 | 276.98 |
| 1409875200000 | 275.05 |
| 1410134400000 | 271.17 |
| 1410220800000 | 270.05 |
| 1410307200000 | 270.95 |
| 1410393600000 | 270.97 |
| 1410480000000 | 271.05 |
| 1410739200000 | 270.9 |
| 1410825600000 | 270 |
| 1410912000000 | 271.3 |
| 1410998400000 | 274.38 |
| 1411084800000 | 274 |
| 1411344000000 | 272.53 |
| 1411430400000 | 268.64 |
| 1411516800000 | 269.46 |
| 1411603200000 | 266.4 |
| 1411689600000 | 265.79 |
| 1411948800000 | 265.9 |
| 1412035200000 | 264.42 |
| 1412121600000 | 261.89 |
| 1412208000000 | 256.4 |
| 1412294400000 | 257.56 |
| 1412553600000 | 259.23 |
| 1412640000000 | 257.5 |
| 1412726400000 | 256.91 |
| 1412812800000 | 256.01 |
| 1412899200000 | 250.97 |
| 1413158400000 | 252.05 |
| 1413244800000 | 251.14 |
| 1413331200000 | 245.08 |
| 1413417600000 | 246.37 |
| 1413504000000 | 251.33 |
| 1413763200000 | 250.57 |
| 1413849600000 | 254.36 |
| 1413936000000 | 254.56 |
| 1414022400000 | 255.58 |
| 1414108800000 | 255.14 |
| 1414368000000 | 255.29 |
| 1414454400000 | 257.72 |
| 1414540800000 | 259.85 |
| 1414627200000 | 258.63 |
| 1414713600000 | 261.38 |
| 1414972800000 | 258.99 |
| 1415059200000 | 258.74 |
| 1415145600000 | 261.79 |
| 1415232000000 | 261.32 |
| 1415318400000 | 260.38 |
| 1415577600000 | 262.74 |
| 1415664000000 | 264.38 |
| 1415750400000 | 263.2 |
| 1415836800000 | 263.26 |
| 1415923200000 | 262.34 |
| 1416182400000 | 263.04 |
| 1416268800000 | 264.3 |
| 1416355200000 | 264.33 |
| 1416441600000 | 264.67 |
| 1416528000000 | 266.31 |
| 1416787200000 | 266.16 |
| 1416873600000 | 267.12 |
| 1416960000000 | 268.1 |
| 1417046400000 | 267.67 |
| 1417132800000 | 267.54 |
| 1417392000000 | 266.02 |
| 1417478400000 | 267.66 |
| 1417564800000 | 267.36 |
| 1417651200000 | 266.44 |
| 1417737600000 | 267.69 |
| 1417996800000 | 265.6 |
| 1418083200000 | 260.75 |
| 1418169600000 | 260.32 |
| 1418256000000 | 259.34 |
| 1418342400000 | 252.91 |
| 1418601600000 | 247.29 |
| 1418688000000 | 254.59 |
| 1418774400000 | 253.03 |
| 1418860800000 | 258.4 |
| 1418947200000 | 260.87 |
| 1419206400000 | 262.51 |
| 1419292800000 | 261.04 |
| 1419379200000 | 261.94 |
| 1419465600000 | 261.94 |
| 1419552000000 | 262.11 |
| 1419811200000 | 262.2 |
| 1419897600000 | 259.48 |
| 1419984000000 | 261.01 |
| 1420156800000 | 256.99 |
| 1420416000000 | 250.43 |
| 1420502400000 | 247.25 |
| 1420588800000 | 247.42 |
| 1420675200000 | 253.21 |
| 1420761600000 | 252.5 |
| 1421020800000 | 253.41 |
| 1421107200000 | 255.76 |
| 1421193600000 | 251.26 |
| 1421280000000 | 254.86 |
| 1421366400000 | 255.15 |
| 1421625600000 | 257.21 |
| 1421712000000 | 258.79 |
| 1421798400000 | 261.46 |
| 1421884800000 | 263.29 |
| 1421971200000 | 264.8 |
| 1422230400000 | 265.81 |
| 1422316800000 | 267.03 |
| 1422403200000 | 267.29 |
| 1422489600000 | 265.55 |
| 1422576000000 | 262.07 |
| 1422835200000 | 263.08 |
| 1422921600000 | 266.54 |
| 1423008000000 | 268.17 |
| 1423094400000 | 268.92 |
| 1423180800000 | 268.32 |
| 1423440000000 | 266.18 |
| 1423526400000 | 266.83 |
| 1423612800000 | 266.9 |
| 1423699200000 | 269.16 |
| 1423785600000 | 270.91 |
| 1424044800000 | 269.77 |
| 1424131200000 | 270.65 |
| 1424217600000 | 271.73 |
| 1424304000000 | 272.68 |
| 1424390400000 | 271.99 |
| 1424649600000 | 274.09 |
| 1424736000000 | 275 |
| 1424822400000 | 274.9 |
| 1424908800000 | 274.31 |
| 1424995200000 | 274.86 |
| 1425254400000 | 273.38 |
| 1425340800000 | 271.78 |
| 1425427200000 | 271.56 |
| 1425513600000 | 272.9 |
| 1425600000000 | 267.45 |
| 1425859200000 | 266.38 |
| 1425945600000 | 260.15 |
| 1426032000000 | 258.59 |
| 1426118400000 | 259.8 |
| 1426204800000 | 257.35 |
| 1426464000000 | 261.1 |
| 1426550400000 | 261.01 |
| 1426636800000 | 264.06 |
| 1426723200000 | 265.75 |
| 1426809600000 | 270.87 |
| 1427068800000 | 271.27 |
| 1427155200000 | 269.52 |
| 1427241600000 | 268.86 |
| 1427328000000 | 264.2 |
| 1427414400000 | 263.83 |
| 1427673600000 | 264.04 |
| 1427760000000 | 260.34 |
| 1427846400000 | 260.91 |
| 1427932800000 | 262.58 |
| 1428019200000 | 262.58 |
| 1428278400000 | 265.23 |
| 1428364800000 | 267.85 |
| 1428451200000 | 267.04 |
| 1428537600000 | 267.05 |
| 1428624000000 | 268.32 |
| 1428883200000 | 266.94 |
| 1428969600000 | 270 |
| 1429056000000 | 269.76 |
| 1429142400000 | 271.32 |
| 1429228800000 | 269.95 |
| 1429488000000 | 271.13 |
| 1429574400000 | 271.7 |
| 1429660800000 | 272.79 |
| 1429747200000 | 273.9 |
| 1429833600000 | 276.31 |
| 1430092800000 | 278.11 |
| 1430179200000 | 276.89 |
| 1430265600000 | 276.08 |
| 1430352000000 | 275.58 |
| 1430438400000 | 272.5 |
| 1430697600000 | 271.49 |
| 1430784000000 | 269.97 |
| 1430870400000 | 271.24 |
| 1430956800000 | 269.2 |
| 1431043200000 | 279.59 |
| 1431302400000 | 281.27 |
| 1431388800000 | 279.14 |
| 1431475200000 | 281.02 |
| 1431561600000 | 283.3 |
| 1431648000000 | 283.71 |
| 1431907200000 | 282.18 |
| 1431993600000 | 280.7 |
| 1432080000000 | 282.28 |
| 1432166400000 | 284.83 |
| 1432252800000 | 282.97 |
| 1432512000000 | 282.94 |
| 1432598400000 | 277.7 |
| 1432684800000 | 280.13 |
| 1432771200000 | 280.13 |
| 1432857600000 | 277.36 |
| 1433116800000 | 275.51 |
| 1433203200000 | 275.96 |
| 1433289600000 | 276.55 |
| 1433376000000 | 274.04 |
| 1433462400000 | 269.19 |
| 1433721600000 | 269.11 |
| 1433808000000 | 268.55 |
| 1433894400000 | 275.53 |
| 1433980800000 | 275.89 |
| 1434067200000 | 274.38 |
| 1434326400000 | 271.05 |
| 1434412800000 | 272.96 |
| 1434499200000 | 272.83 |
| 1434585600000 | 276.87 |
| 1434672000000 | 277.11 |
| 1434931200000 | 280.79 |
| 1435017600000 | 279.73 |
| 1435104000000 | 279.48 |
| 1435190400000 | 278.14 |
| 1435276800000 | 276.38 |
| 1435536000000 | 271.22 |
| 1435622400000 | 267 |
| 1435708800000 | 269.32 |
| 1435795200000 | 269.81 |
| 1435881600000 | 268.11 |
| 1436140800000 | 266.6 |
| 1436227200000 | 260.43 |
| 1436313600000 | 261.8 |
| 1436400000000 | 266.04 |
| 1436486400000 | 271.96 |
| 1436745600000 | 274.93 |
| 1436832000000 | 276.3 |
| 1436918400000 | 277.12 |
| 1437004800000 | 278.51 |
| 1437091200000 | 278.61 |
| 1437350400000 | 278.4 |
| 1437436800000 | 276.72 |
| 1437523200000 | 274.43 |
| 1437609600000 | 272.1 |
| 1437696000000 | 269.69 |
| 1437955200000 | 267.92 |
| 1438041600000 | 270.1 |
| 1438128000000 | 274.45 |
| 1438214400000 | 274.94 |
| 1438300800000 | 276.32 |
| 1438560000000 | 276.38 |
| 1438646400000 | 276.61 |
| 1438732800000 | 279.13 |
| 1438819200000 | 277.67 |
| 1438905600000 | 275.69 |
| 1439164800000 | 277.95 |
| 1439251200000 | 275.52 |
| 1439337600000 | 272.76 |
| 1439424000000 | 273.88 |
| 1439510400000 | 273.79 |
| 1439769600000 | 273.77 |
| 1439856000000 | 273.91 |
| 1439942400000 | 269.11 |
| 1440028800000 | 267.86 |
| 1440115200000 | 260.87 |
| 1440374400000 | 250.07 |
| 1440460800000 | 256.83 |
| 1440547200000 | 249.86 |
| 1440633600000 | 255.67 |
| 1440720000000 | 257.18 |
| 1440979200000 | 257.59 |
| 1441065600000 | 249.43 |
| 1441152000000 | 250.57 |
| 1441238400000 | 253.81 |
| 1441324800000 | 247.04 |
| 1441584000000 | 249.64 |
| 1441670400000 | 253.68 |
| 1441756800000 | 257 |
| 1441843200000 | 255.61 |
| 1441929600000 | 253.39 |
| 1442188800000 | 251.68 |
| 1442275200000 | 252.65 |
| 1442361600000 | 258.79 |
| 1442448000000 | 257.54 |
| 1442534400000 | 256.22 |
| 1442793600000 | 255.28 |
| 1442880000000 | 246.54 |
| 1442966400000 | 249.04 |
| 1443052800000 | 247.74 |
| 1443139200000 | 252.52 |
| 1443398400000 | 247.21 |
| 1443484800000 | 243.58 |
| 1443571200000 | 249.79 |
| 1443657600000 | 250.01 |
| 1443744000000 | 252.84 |
| 1444003200000 | 258.51 |
| 1444089600000 | 259.64 |
| 1444176000000 | 259.98 |
| 1444262400000 | 261.34 |
| 1444348800000 | 262.53 |
| 1444608000000 | 262.02 |
| 1444694400000 | 259.27 |
| 1444780800000 | 259.77 |
| 1444867200000 | 263.3 |
| 1444953600000 | 264.68 |
| 1445212800000 | 265.05 |
| 1445299200000 | 265.03 |
| 1445385600000 | 265.3 |
| 1445472000000 | 266.33 |
| 1445558400000 | 268.11 |
| 1445817600000 | 267.4 |
| 1445904000000 | 265.04 |
| 1445990400000 | 268.33 |
| 1446076800000 | 266.82 |
| 1446163200000 | 268.08 |
| 1446422400000 | 267.45 |
| 1446508800000 | 267.11 |
| 1446595200000 | 267.31 |
| 1446681600000 | 264.6 |
| 1446768000000 | 260.99 |
| 1447027200000 | 258.86 |
| 1447113600000 | 258.38 |
| 1447200000000 | 261.03 |
| 1447286400000 | 257.52 |
| 1447372800000 | 254.91 |
| 1447632000000 | 256.52 |
| 1447718400000 | 261.98 |
| 1447804800000 | 261.72 |
| 1447891200000 | 265.59 |
| 1447977600000 | 265.13 |
| 1448236800000 | 262.3 |
| 1448323200000 | 259.59 |
| 1448409600000 | 262.73 |
| 1448496000000 | 265.5 |
| 1448582400000 | 264.02 |
| 1448841600000 | 263.17 |
| 1448928000000 | 264.77 |
| 1449014400000 | 264.05 |
| 1449100800000 | 259.5 |
| 1449187200000 | 259.29 |
| 1449446400000 | 259.23 |
| 1449532800000 | 254.67 |
| 1449619200000 | 257.06 |
| 1449705600000 | 254.95 |
| 1449792000000 | 250.6 |
| 1450051200000 | 246.17 |
| 1450137600000 | 250.88 |
| 1450224000000 | 252.05 |
| 1450310400000 | 251.76 |
| 1450396800000 | 249.53 |
| 1450656000000 | 248.53 |
| 1450742400000 | 248.77 |
| 1450828800000 | 254.91 |
| 1450915200000 | 256.69 |
| 1451001600000 | 256.69 |
| 1451260800000 | 255.9 |
| 1451347200000 | 257.19 |
| 1451433600000 | 256.38 |
| 1451520000000 | 253.52 |
| 1451865600000 | 246.98 |
| 1451952000000 | 248.15 |
| 1452038400000 | 245.56 |
| 1452124800000 | 240.56 |
| 1452211200000 | 238.8 |
| 1452470400000 | 237.37 |
| 1452556800000 | 237.11 |
| 1452643200000 | 239.39 |
| 1452729600000 | 235.81 |
| 1452816000000 | 230.68 |
| 1453075200000 | 229.16 |
| 1453161600000 | 230.64 |
| 1453248000000 | 224.04 |
| 1453334400000 | 226.32 |
| 1453420800000 | 234.49 |
| 1453680000000 | 233.1 |
| 1453766400000 | 234.59 |
| 1453852800000 | 236.61 |
| 1453939200000 | 236.16 |
| 1454025600000 | 239.15 |
| 1454284800000 | 241.93 |
| 1454371200000 | 237.65 |
| 1454457600000 | 237.65 |
| 1454544000000 | 238 |
| 1454630400000 | 233.81 |
| 1454889600000 | 225.24 |
| 1454976000000 | 225.68 |
| 1455062400000 | 227 |
| 1455148800000 | 221.66 |
| 1455235200000 | 227.07 |
| 1455494400000 | 232.38 |
| 1455580800000 | 231.38 |
| 1455667200000 | 236.92 |
| 1455753600000 | 236.61 |
| 1455840000000 | 234.64 |
| 1456099200000 | 234.23 |
| 1456185600000 | 231.52 |
| 1456272000000 | 225.5 |
| 1456358400000 | 231.12 |
| 1456444800000 | 232.08 |
| 1456704000000 | 233.07 |
| 1456790400000 | 235.67 |
| 1456876800000 | 236.88 |
| 1456963200000 | 237.86 |
| 1457049600000 | 240.49 |
| 1457308800000 | 239.25 |
| 1457395200000 | 238.55 |
| 1457481600000 | 239.47 |
| 1457568000000 | 237.35 |
| 1457654400000 | 242.52 |
| 1457913600000 | 243.07 |
| 1458000000000 | 239.93 |
| 1458086400000 | 239.76 |
| 1458172800000 | 247.09 |
| 1458259200000 | 246.83 |
| 1458518400000 | 244.92 |
| 1458604800000 | 242.14 |
| 1458691200000 | 241.45 |
| 1458777600000 | 238.64 |
| 1458864000000 | 238.64 |
| 1459123200000 | 240.52 |
| 1459209600000 | 241.25 |
| 1459296000000 | 247.65 |
| 1459382400000 | 245.37 |
| 1459468800000 | 241.23 |
| 1459728000000 | 243.66 |
| 1459814400000 | 239.03 |
| 1459900800000 | 241.05 |
| 1459987200000 | 240.76 |
| 1460073600000 | 242.73 |
| 1460332800000 | 244.97 |
| 1460419200000 | 244.97 |
| 1460505600000 | 248.87 |
| 1460592000000 | 247.54 |
| 1460678400000 | 247.03 |
| 1460937600000 | 248.95 |
| 1461024000000 | 253.11 |
| 1461110400000 | 252.81 |
| 1461196800000 | 250.01 |
| 1461283200000 | 248.04 |
| 1461542400000 | 249.14 |
| 1461628800000 | 251.46 |
| 1461715200000 | 251.95 |
| 1461801600000 | 252.8 |
| 1461888000000 | 251.04 |
| 1462147200000 | 251.47 |
| 1462233600000 | 248.67 |
| 1462320000000 | 245.17 |
| 1462406400000 | 245.98 |
| 1462492800000 | 245.56 |
| 1462752000000 | 245.98 |
| 1462838400000 | 248.11 |
| 1462924800000 | 247.78 |
| 1463011200000 | 247.34 |
| 1463097600000 | 245.86 |
| 1463356800000 | 246.97 |
| 1463443200000 | 248.82 |
| 1463529600000 | 250.94 |
| 1463616000000 | 247.11 |
| 1463702400000 | 250.09 |
| 1463961600000 | 248.84 |
| 1464048000000 | 254.62 |
| 1464134400000 | 256.99 |
| 1464220800000 | 257.25 |
| 1464307200000 | 256.47 |
| 1464566400000 | 256.6 |
| 1464652800000 | 253.9 |
| 1464739200000 | 249.97 |
| 1464825600000 | 250.48 |
| 1464912000000 | 253.02 |
| 1465171200000 | 254.25 |
| 1465257600000 | 255.91 |
| 1465344000000 | 256.46 |
| 1465430400000 | 253.4 |
| 1465516800000 | 246.35 |
| 1465776000000 | 242.52 |
| 1465862400000 | 235.05 |
| 1465948800000 | 237.81 |
| 1466035200000 | 234.88 |
| 1466121600000 | 240.66 |
| 1466380800000 | 254.86 |
| 1466467200000 | 255.41 |
| 1466553600000 | 256.89 |
| 1466640000000 | 261.93 |
| 1466726400000 | 231.78 |
| 1466985600000 | 217.7 |
| 1467072000000 | 226.59 |
| 1467158400000 | 237.84 |
| 1467244800000 | 240.52 |
| 1467331200000 | 241.38 |
| 1467590400000 | 238.83 |
| 1467676800000 | 234.84 |
| 1467763200000 | 229.46 |
| 1467849600000 | 232.88 |
| 1467936000000 | 235.77 |
| 1468195200000 | 239.85 |
| 1468281600000 | 242.63 |
| 1468368000000 | 243.02 |
| 1468454400000 | 244.11 |
| 1468540800000 | 243.06 |
| 1468800000000 | 244.09 |
| 1468886400000 | 242.03 |
| 1468972800000 | 244.22 |
| 1469059200000 | 243.42 |
| 1469145600000 | 242.03 |
| 1469404800000 | 242.68 |
| 1469491200000 | 242.87 |
| 1469577600000 | 243.76 |
| 1469664000000 | 243.92 |
| 1469750400000 | 247.27 |
| 1470009600000 | 244.98 |
| 1470096000000 | 245.76 |
| 1470182400000 | 245.47 |
| 1470268800000 | 245.82 |
| 1470355200000 | 246.64 |
| 1470614400000 | 246.26 |
| 1470700800000 | 246.73 |
| 1470787200000 | 247.44 |
| 1470873600000 | 249.03 |
| 1470960000000 | 248.78 |
| 1471219200000 | 248.49 |
| 1471305600000 | 248.15 |
| 1471392000000 | 247.62 |
| 1471478400000 | 251.21 |
| 1471564800000 | 248.86 |
| 1471824000000 | 249.92 |
| 1471910400000 | 251.88 |
| 1471996800000 | 252.33 |
| 1472083200000 | 250.7 |
| 1472169600000 | 251.42 |
| 1472428800000 | 248.95 |
| 1472515200000 | 248.98 |
| 1472601600000 | 247.75 |
| 1472688000000 | 251.1 |
| 1472774400000 | 256.01 |
| 1473033600000 | 255.13 |
| 1473120000000 | 256.09 |
| 1473206400000 | 254.65 |
| 1473292800000 | 254.32 |
| 1473379200000 | 250 |
| 1473638400000 | 248.3 |
| 1473724800000 | 244.47 |
| 1473811200000 | 244.51 |
| 1473897600000 | 246.73 |
| 1473984000000 | 243.83 |
| 1474243200000 | 246.96 |
| 1474329600000 | 245.85 |
| 1474416000000 | 245.72 |
| 1474502400000 | 250.91 |
| 1474588800000 | 247.67 |
| 1474848000000 | 245.08 |
| 1474934400000 | 245.57 |
| 1475020800000 | 246.86 |
| 1475107200000 | 248.27 |
| 1475193600000 | 248.39 |
| 1475452800000 | 247.97 |
| 1475539200000 | 248.91 |
| 1475625600000 | 245.66 |
| 1475712000000 | 242.44 |
| 1475798400000 | 239.78 |
| 1476057600000 | 239.39 |
| 1476144000000 | 236.04 |
| 1476230400000 | 233.44 |
| 1476316800000 | 233.02 |
| 1476403200000 | 234.15 |
| 1476662400000 | 231.02 |
| 1476748800000 | 235.46 |
| 1476835200000 | 235.74 |
| 1476921600000 | 234.9 |
| 1477008000000 | 233.69 |
| 1477267200000 | 232.64 |
| 1477353600000 | 231.9 |
| 1477440000000 | 231.69 |
| 1477526400000 | 231.03 |
| 1477612800000 | 231.23 |
| 1477872000000 | 231.65 |
| 1477958400000 | 230.8 |
| 1478044800000 | 231.08 |
| 1478131200000 | 231.95 |
| 1478217600000 | 230.16 |
| 1478476800000 | 230.7 |
| 1478563200000 | 231.85 |
| 1478649600000 | 233.92 |
| 1478736000000 | 229.54 |
| 1478822400000 | 229.21 |
| 1479081600000 | 226.72 |
| 1479168000000 | 227.52 |
| 1479254400000 | 226.98 |
| 1479340800000 | 229.03 |
| 1479427200000 | 226.33 |
| 1479686400000 | 229.05 |
| 1479772800000 | 228.91 |
| 1479859200000 | 227.98 |
| 1479945600000 | 229.51 |
| 1480032000000 | 229.96 |
| 1480291200000 | 228.21 |
| 1480377600000 | 229.53 |
| 1480464000000 | 229.03 |
| 1480550400000 | 228.85 |
| 1480636800000 | 229.77 |
| 1480896000000 | 230.4 |
| 1480982400000 | 231.86 |
| 1481068800000 | 233.25 |
| 1481155200000 | 233.32 |
| 1481241600000 | 235.14 |
| 1481500800000 | 233.93 |
| 1481587200000 | 237.72 |
| 1481673600000 | 237.77 |
| 1481760000000 | 233.32 |
| 1481846400000 | 234.15 |
| 1482105600000 | 234.47 |
| 1482192000000 | 234.36 |
| 1482278400000 | 234.57 |
| 1482364800000 | 234.02 |
| 1482451200000 | 233.54 |
| 1482710400000 | 233.54 |
| 1482796800000 | 233.61 |
| 1482883200000 | 234.06 |
| 1482969600000 | 234.98 |
| 1483056000000 | 238.17 |
| 1483315200000 | 238.25 |
| 1483401600000 | 236.44 |
| 1483488000000 | 237.7 |
| 1483574400000 | 240.86 |
| 1483660800000 | 239.43 |
| 1483920000000 | 237.4 |
| 1484006400000 | 239.12 |
| 1484092800000 | 237.24 |
| 1484179200000 | 240.37 |
| 1484265600000 | 240.64 |
| 1484524800000 | 238.68 |
| 1484611200000 | 241.22 |
| 1484697600000 | 241.61 |
| 1484784000000 | 239.3 |
| 1484870400000 | 239.22 |
| 1485129600000 | 241.69 |
| 1485216000000 | 241.68 |
| 1485302400000 | 243.68 |
| 1485388800000 | 242.49 |
| 1485475200000 | 242.83 |
| 1485734400000 | 240.52 |
| 1485820800000 | 241.64 |
| 1485907200000 | 242.96 |
| 1485993600000 | 242.04 |
| 1486080000000 | 242.53 |
| 1486339200000 | 241.11 |
| 1486425600000 | 242.15 |
| 1486512000000 | 245.01 |
| 1486598400000 | 245.85 |
| 1486684800000 | 245.79 |
| 1486944000000 | 246.61 |
| 1487030400000 | 245 |
| 1487116800000 | 245.73 |
| 1487203200000 | 246.87 |
| 1487289600000 | 247.16 |
| 1487548800000 | 247.91 |
| 1487635200000 | 246.81 |
| 1487721600000 | 247.69 |
| 1487808000000 | 250.28 |
| 1487894400000 | 248.71 |
| 1488153600000 | 248.19 |
| 1488240000000 | 248.08 |
| 1488326400000 | 248.99 |
| 1488412800000 | 248.47 |
| 1488499200000 | 247.2 |
| 1488758400000 | 246.14 |
| 1488844800000 | 244.33 |
| 1488931200000 | 243.7 |
| 1489017600000 | 242.75 |
| 1489104000000 | 243.61 |
| 1489363200000 | 245.73 |
| 1489449600000 | 244.61 |
| 1489536000000 | 246.07 |
| 1489622400000 | 251.2 |
| 1489708800000 | 251.67 |
| 1489968000000 | 252.16 |
| 1490054400000 | 252.36 |
| 1490140800000 | 250.88 |
| 1490227200000 | 252.24 |
| 1490313600000 | 251.52 |
| 1490572800000 | 251.48 |
| 1490659200000 | 252.06 |
| 1490745600000 | 250.81 |
| 1490832000000 | 252.6 |
| 1490918400000 | 251.56 |
| 1491177600000 | 249.69 |
| 1491264000000 | 250.67 |
| 1491350400000 | 251.45 |
| 1491436800000 | 251.48 |
| 1491523200000 | 251.5 |
| 1491782400000 | 251.85 |
| 1491868800000 | 254.14 |
| 1491955200000 | 254.14 |
| 1492041600000 | 253.98 |
| 1492128000000 | 253.98 |
| 1492387200000 | 255.51 |
| 1492473600000 | 252.98 |
| 1492560000000 | 252.64 |
| 1492646400000 | 253.53 |
| 1492732800000 | 251.67 |
| 1492992000000 | 256.26 |
| 1493078400000 | 257.65 |
| 1493164800000 | 258.31 |
| 1493251200000 | 257.32 |
| 1493337600000 | 257.1 |
| 1493596800000 | 256.94 |
| 1493683200000 | 258.51 |
| 1493769600000 | 257.24 |
| 1493856000000 | 257.6 |
| 1493942400000 | 260.26 |
| 1494201600000 | 260.12 |
| 1494288000000 | 262.07 |
| 1494374400000 | 263.03 |
| 1494460800000 | 262.55 |
| 1494547200000 | 264.65 |
| 1494806400000 | 265.78 |
| 1494892800000 | 268.6 |
| 1494979200000 | 268.92 |
| 1495065600000 | 267.16 |
| 1495152000000 | 268.63 |
| 1495411200000 | 269.7 |
| 1495497600000 | 268.12 |
| 1495584000000 | 268.41 |
| 1495670400000 | 268.93 |
| 1495756800000 | 267.47 |
| 1496016000000 | 268.53 |
| 1496102400000 | 268.65 |
| 1496188800000 | 269.52 |
| 1496275200000 | 270.56 |
| 1496361600000 | 270.59 |
| 1496620800000 | 270.65 |
| 1496707200000 | 270.36 |
| 1496793600000 | 270.09 |
| 1496880000000 | 268.91 |
| 1496966400000 | 267.2 |
| 1497225600000 | 265.05 |
| 1497312000000 | 265.53 |
| 1497398400000 | 266.15 |
| 1497484800000 | 263.35 |
| 1497571200000 | 265.83 |
| 1497830400000 | 266.86 |
| 1497916800000 | 262.32 |
| 1498003200000 | 262.55 |
| 1498089600000 | 262.07 |
| 1498176000000 | 263.02 |
| 1498435200000 | 263.79 |
| 1498521600000 | 264.06 |
| 1498608000000 | 265.62 |
| 1498694400000 | 265.63 |
| 1498780800000 | 264.59 |
| 1499040000000 | 265.78 |
| 1499126400000 | 264.47 |
| 1499212800000 | 265.19 |
| 1499299200000 | 263.95 |
| 1499385600000 | 262.91 |
| 1499644800000 | 263.59 |
| 1499731200000 | 262.11 |
| 1499817600000 | 266.22 |
| 1499904000000 | 266.75 |
| 1499990400000 | 269.02 |
| 1500249600000 | 269.76 |
| 1500336000000 | 268.56 |
| 1500422400000 | 270.35 |
| 1500508800000 | 271.02 |
| 1500595200000 | 269.87 |
| 1500854400000 | 268.09 |
| 1500940800000 | 270.1 |
| 1501027200000 | 270.71 |
| 1501113600000 | 270.92 |
| 1501200000000 | 269.24 |
| 1501459200000 | 271.13 |
| 1501545600000 | 273.24 |
| 1501632000000 | 272.56 |
| 1501718400000 | 273.69 |
| 1501804800000 | 272.9 |
| 1502064000000 | 273.62 |
| 1502150400000 | 272.59 |
| 1502236800000 | 272.03 |
| 1502323200000 | 269.7 |
| 1502409600000 | 266.8 |
| 1502668800000 | 268.73 |
| 1502755200000 | 267.06 |
| 1502841600000 | 269.77 |
| 1502928000000 | 268.93 |
| 1503014400000 | 265.75 |
| 1503273600000 | 266.73 |
| 1503360000000 | 268 |
| 1503446400000 | 266.89 |
| 1503532800000 | 268.17 |
| 1503619200000 | 269.35 |
| 1503878400000 | 270.4 |
| 1503964800000 | 269 |
| 1504051200000 | 269.49 |
| 1504137600000 | 271.31 |
| 1504224000000 | 273.3 |
| 1504483200000 | 272.19 |
| 1504569600000 | 271.94 |
| 1504656000000 | 272.12 |
| 1504742400000 | 274.78 |
| 1504828800000 | 275.14 |
| 1505088000000 | 276.78 |
| 1505174400000 | 277.69 |
| 1505260800000 | 275.44 |
| 1505347200000 | 274.32 |
| 1505433600000 | 276.13 |
| 1505692800000 | 276.78 |
| 1505779200000 | 277.25 |
| 1505865600000 | 277.78 |
| 1505952000000 | 276.87 |
| 1506038400000 | 278.45 |
| 1506297600000 | 277.28 |
| 1506384000000 | 275.36 |
| 1506470400000 | 274.96 |
| 1506556800000 | 276.26 |
| 1506643200000 | 277.58 |
| 1506902400000 | 277.16 |
| 1506988800000 | 277.66 |
| 1507075200000 | 278.97 |
| 1507161600000 | 277.9 |
| 1507248000000 | 276.88 |
| 1507507200000 | 277.88 |
| 1507593600000 | 281.12 |
| 1507680000000 | 280.17 |
| 1507766400000 | 280.96 |
| 1507852800000 | 283.87 |
| 1508112000000 | 283.08 |
| 1508198400000 | 280.18 |
| 1508284800000 | 280.73 |
| 1508371200000 | 280.05 |
| 1508457600000 | 279.22 |
| 1508716800000 | 279.03 |
| 1508803200000 | 277.35 |
| 1508889600000 | 277.22 |
| 1508976000000 | 277.46 |
| 1509062400000 | 276.72 |
| 1509321600000 | 277.78 |
| 1509408000000 | 279.54 |
| 1509494400000 | 279.02 |
| 1509580800000 | 277.65 |
| 1509667200000 | 278.15 |
| 1509926400000 | 279.22 |
| 1510012800000 | 277.42 |
| 1510099200000 | 277.35 |
| 1510185600000 | 276.33 |
| 1510272000000 | 276.8 |
| 1510531200000 | 273.72 |
| 1510617600000 | 273.16 |
| 1510704000000 | 272.09 |
| 1510790400000 | 273.77 |
| 1510876800000 | 273.5 |
| 1511136000000 | 275.21 |
| 1511222400000 | 275.06 |
| 1511308800000 | 276.84 |
| 1511395200000 | 277.35 |
| 1511481600000 | 278.52 |
| 1511740800000 | 277.3 |
| 1511827200000 | 277.99 |
| 1511913600000 | 278.44 |
| 1512000000000 | 278.83 |
| 1512086400000 | 276.88 |
| 1512345600000 | 278.22 |
| 1512432000000 | 277.13 |
| 1512518400000 | 276.89 |
| 1512604800000 | 276.55 |
| 1512691200000 | 278.26 |
| 1512950400000 | 280.22 |
| 1513036800000 | 280.63 |
| 1513123200000 | 281.85 |
| 1513209600000 | 281.85 |
| 1513296000000 | 281.44 |
| 1513555200000 | 285.11 |
| 1513641600000 | 284.07 |
| 1513728000000 | 284.83 |
| 1513814400000 | 286.47 |
| 1513900800000 | 286.52 |
| 1514160000000 | 286.52 |
| 1514246400000 | 286.53 |
| 1514332800000 | 288.39 |
| 1514419200000 | 289.78 |
| 1514505600000 | 294.11 |
| 1514851200000 | 294.05 |
| 1514937600000 | 292.98 |
| 1515024000000 | 294.49 |
| 1515110400000 | 295.77 |
| 1515369600000 | 295.6 |
| 1515456000000 | 295.74 |
| 1515542400000 | 296.65 |
| 1515628800000 | 297.48 |
| 1515715200000 | 301.45 |
| 1515974400000 | 303.5 |
| 1516060800000 | 302.09 |
| 1516147200000 | 302.4 |
| 1516233600000 | 302.77 |
| 1516320000000 | 303.05 |
| 1516579200000 | 304.3 |
| 1516665600000 | 305.76 |
| 1516752000000 | 306.88 |
| 1516838400000 | 307.38 |
| 1516924800000 | 306.8 |
| 1517184000000 | 305.07 |
| 1517270400000 | 303.59 |
| 1517356800000 | 303.96 |
| 1517443200000 | 302.74 |
| 1517529600000 | 298.64 |
| 1517788800000 | 292.6 |
| 1517875200000 | 282.68 |
| 1517961600000 | 287.81 |
| 1518048000000 | 285.48 |
| 1518134400000 | 278.87 |
| 1518393600000 | 282.08 |
| 1518480000000 | 283.51 |
| 1518566400000 | 287.34 |
| 1518652800000 | 291.47 |
| 1518739200000 | 293.65 |
| 1518998400000 | 290.03 |
| 1519084800000 | 289.98 |
| 1519171200000 | 291.42 |
| 1519257600000 | 289.76 |
| 1519344000000 | 289.91 |
| 1519603200000 | 291.37 |
| 1519689600000 | 289.38 |
| 1519776000000 | 284.88 |
| 1519862400000 | 281.47 |
| 1519948800000 | 278.07 |
| 1520208000000 | 281.45 |
| 1520294400000 | 283.46 |
| 1520380800000 | 283.88 |
| 1520467200000 | 284.88 |
| 1520553600000 | 286.79 |
| 1520812800000 | 287.08 |
| 1520899200000 | 285.93 |
| 1520985600000 | 284.85 |
| 1521072000000 | 285.3 |
| 1521158400000 | 285.47 |
| 1521417600000 | 283 |
| 1521504000000 | 283.53 |
| 1521590400000 | 283.71 |
| 1521676800000 | 280.83 |
| 1521763200000 | 280.24 |
| 1522022400000 | 280.12 |
| 1522108800000 | 283.15 |
| 1522195200000 | 283.71 |
| 1522281600000 | 283.17 |
| 1522368000000 | 283.17 |
| 1522627200000 | 283.65 |
| 1522713600000 | 282.52 |
| 1522800000000 | 283.15 |
| 1522886400000 | 288.7 |
| 1522972800000 | 289.73 |
| 1523232000000 | 290.88 |
| 1523318400000 | 294.92 |
| 1523404800000 | 294.65 |
| 1523491200000 | 295.33 |
| 1523577600000 | 295.82 |
| 1523836800000 | 294.78 |
| 1523923200000 | 295.72 |
| 1524009600000 | 298.49 |
| 1524096000000 | 299.33 |
| 1524182400000 | 296.72 |
| 1524441600000 | 296.25 |
| 1524528000000 | 297.99 |
| 1524614400000 | 295.04 |
| 1524700800000 | 296.62 |
| 1524787200000 | 296.82 |
| 1525046400000 | 296.38 |
| 1525132800000 | 292.87 |
| 1525219200000 | 294.29 |
| 1525305600000 | 291.54 |
| 1525392000000 | 293.62 |
| 1525651200000 | 294.79 |
| 1525737600000 | 293.36 |
| 1525824000000 | 298.04 |
| 1525910400000 | 298.73 |
| 1525996800000 | 302.01 |
| 1526256000000 | 302.28 |
| 1526342400000 | 300.28 |
| 1526428800000 | 301.06 |
| 1526515200000 | 303.18 |
| 1526601600000 | 301.78 |
| 1526860800000 | 303.72 |
| 1526947200000 | 304.85 |
| 1527033600000 | 299.56 |
| 1527120000000 | 297.7 |
| 1527206400000 | 296.83 |
| 1527465600000 | 296.49 |
| 1527552000000 | 292.31 |
| 1527638400000 | 294.3 |
| 1527724800000 | 294.51 |
| 1527811200000 | 296.14 |
| 1528070400000 | 298.02 |
| 1528156800000 | 296.15 |
| 1528243200000 | 299.66 |
| 1528329600000 | 299.14 |
| 1528416000000 | 297.88 |
| 1528675200000 | 299.74 |
| 1528761600000 | 297.64 |
| 1528848000000 | 298.36 |
| 1528934400000 | 299.64 |
| 1529020800000 | 293.49 |
| 1529280000000 | 292.33 |
| 1529366400000 | 289.35 |
| 1529452800000 | 290.23 |
| 1529539200000 | 289.32 |
| 1529625600000 | 294.03 |
| 1529884800000 | 286.79 |
| 1529971200000 | 287.1 |
| 1530057600000 | 288.36 |
| 1530144000000 | 287.24 |
| 1530230400000 | 290.7 |
| 1530489600000 | 285.33 |
| 1530576000000 | 287.7 |
| 1530662400000 | 287.72 |
| 1530748800000 | 289.34 |
| 1530835200000 | 291.34 |
| 1531094400000 | 293.48 |
| 1531180800000 | 293.72 |
| 1531267200000 | 289.58 |
| 1531353600000 | 291.5 |
| 1531440000000 | 291.48 |
| 1531699200000 | 290.02 |
| 1531785600000 | 289.93 |
| 1531872000000 | 289.22 |
| 1531958400000 | 288.17 |
| 1532044800000 | 290.17 |
| 1532304000000 | 289.33 |
| 1532390400000 | 292.54 |
| 1532476800000 | 290.57 |
| 1532563200000 | 291.01 |
| 1532649600000 | 291.62 |
| 1532908800000 | 291.89 |
| 1532995200000 | 293.08 |
| 1533081600000 | 289.68 |
| 1533168000000 | 284.68 |
| 1533254400000 | 287.26 |
| 1533513600000 | 285.41 |
| 1533600000000 | 287.64 |
| 1533686400000 | 287.79 |
| 1533772800000 | 287.57 |
| 1533859200000 | 283.22 |
| 1534118400000 | 282.21 |
| 1534204800000 | 280.34 |