Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX USA 900 Travel & Leisure
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX USA 900 Travel & Leisure | 1,072.1 | 1,032.4 | 29.5 | 14.9 | 191.4 | 4.8 | 18.5 | 0.5 | 4.5 |
| STOXX USA 900 | 52,225.3 | 50,153.7 | 55.7 | 16.1 | 3,230.8 | 3.4 | 6.4 | 0.0 | 2.3 |
Supersector weighting (top 10)
| Travel and Leisure | 100.0 |
|---|
Country weighting
| USA | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX USA 900 Travel & Leisure | -3.6 | -0.6 | 1.0 | 5.7 | 21.7 | N/A | N/A | 1.0 | 1.9 | 4.1 |
| STOXX USA 900 | 1.5 | 16.1 | 21.7 | 27.0 | 96.4 | N/A | N/A | 22.0 | 8.4 | 14.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA 900 Travel & Leisure | N/A | N/A | 14.7 | 22.1 | 27.4 | N/A | N/A | -0.2 | 0.0 | 0.1 |
| STOXX USA 900 | N/A | N/A | 12.0 | 17.9 | 21.7 | N/A | N/A | 1.4 | 0.3 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA 900 Travel & Leisure | 0.6 | 0.7 | 0.8 | 0.8 | 0.8 | 15.1 | 10.3 | 9.6 | 12.5 | 15.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA 900 Travel & Leisure | 0.7 | 0.9 | 0.9 | 1.0 | 1.1 | -3.9 | -2.6 | -2.0 | -0.5 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2024
SUPERSECTOR INDICES
STOXX USA 900 Travel & Leisure
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX USA 900 Travel & Leisure | 23.4 | 21.1 | 22.3 | 20.4 | 24.6 | 1.2 | 2.1 | 21.7 |
| STOXX USA 900 | 28.9 | 23.0 | 26.3 | 22.6 | 5.0 | 1.8 | 0.7 | 31.9 |
Performance and annual returns
| STOXX USA 900 Travel & Leisure | |
|---|---|
| 1009411200000 | 53.86 |
| 1009497600000 | 54.28 |
| 1009756800000 | 53.29 |
| 1009929600000 | 53.07 |
| 1010016000000 | 53.87 |
| 1010102400000 | 55.23 |
| 1010361600000 | 55.44 |
| 1010448000000 | 55.35 |
| 1010534400000 | 55.28 |
| 1010620800000 | 55.15 |
| 1010707200000 | 54.66 |
| 1010966400000 | 53.72 |
| 1011052800000 | 54.04 |
| 1011139200000 | 53.99 |
| 1011225600000 | 54.7 |
| 1011312000000 | 54.59 |
| 1011571200000 | 54.56 |
| 1011657600000 | 54.54 |
| 1011744000000 | 54.5 |
| 1011830400000 | 54.49 |
| 1011916800000 | 54.26 |
| 1012176000000 | 54.7 |
| 1012262400000 | 54.16 |
| 1012348800000 | 54.77 |
| 1012435200000 | 56.26 |
| 1012521600000 | 55.41 |
| 1012780800000 | 55.03 |
| 1012867200000 | 54.42 |
| 1012953600000 | 53.76 |
| 1013040000000 | 53.98 |
| 1013126400000 | 54.19 |
| 1013385600000 | 54.54 |
| 1013472000000 | 53.96 |
| 1013558400000 | 54.96 |
| 1013644800000 | 55.6 |
| 1013731200000 | 54.99 |
| 1013990400000 | 55.09 |
| 1014076800000 | 55.03 |
| 1014163200000 | 56.02 |
| 1014249600000 | 55.49 |
| 1014336000000 | 55.94 |
| 1014595200000 | 56.58 |
| 1014681600000 | 56.79 |
| 1014768000000 | 57.82 |
| 1014854400000 | 57.9 |
| 1014940800000 | 58.52 |
| 1015200000000 | 59.99 |
| 1015286400000 | 59.56 |
| 1015372800000 | 60.16 |
| 1015459200000 | 59.36 |
| 1015545600000 | 59.13 |
| 1015804800000 | 58.77 |
| 1015891200000 | 58.64 |
| 1015977600000 | 58.03 |
| 1016064000000 | 58.4 |
| 1016150400000 | 58.96 |
| 1016409600000 | 59.42 |
| 1016496000000 | 59.58 |
| 1016582400000 | 59.32 |
| 1016668800000 | 59.12 |
| 1016755200000 | 59.06 |
| 1017014400000 | 57.94 |
| 1017100800000 | 58.86 |
| 1017187200000 | 59.2 |
| 1017273600000 | 59.48 |
| 1017705600000 | 57.67 |
| 1017792000000 | 57.22 |
| 1017878400000 | 57.61 |
| 1017964800000 | 58.28 |
| 1018224000000 | 58.43 |
| 1018310400000 | 59.28 |
| 1018396800000 | 59.89 |
| 1018483200000 | 59.11 |
| 1018569600000 | 59.64 |
| 1018828800000 | 59.23 |
| 1018915200000 | 59.16 |
| 1019001600000 | 58.99 |
| 1019088000000 | 59.13 |
| 1019174400000 | 59.44 |
| 1019433600000 | 58.98 |
| 1019520000000 | 59.55 |
| 1019606400000 | 60.17 |
| 1019692800000 | 60.32 |
| 1019779200000 | 60.1 |
| 1020038400000 | 59.18 |
| 1020124800000 | 59.49 |
| 1020211200000 | 59.36 |
| 1020297600000 | 59.73 |
| 1020384000000 | 59.6 |
| 1020643200000 | 58.52 |
| 1020729600000 | 58.69 |
| 1020816000000 | 58.47 |
| 1020902400000 | 57.83 |
| 1020988800000 | 56.82 |
| 1021248000000 | 57.78 |
| 1021334400000 | 58.71 |
| 1021420800000 | 59.31 |
| 1021507200000 | 59.13 |
| 1021593600000 | 59.07 |
| 1021852800000 | 58.53 |
| 1021939200000 | 57.91 |
| 1022025600000 | 57.27 |
| 1022112000000 | 57.83 |
| 1022198400000 | 57.31 |
| 1022457600000 | 57.51 |
| 1022544000000 | 57.16 |
| 1022630400000 | 57.67 |
| 1022716800000 | 57.1 |
| 1022803200000 | 57.61 |
| 1023062400000 | 56.08 |
| 1023148800000 | 55.39 |
| 1023235200000 | 56.45 |
| 1023321600000 | 56.17 |
| 1023408000000 | 56.46 |
| 1023667200000 | 57.03 |
| 1023753600000 | 56.71 |
| 1023840000000 | 55.54 |
| 1023926400000 | 54.7 |
| 1024012800000 | 53.97 |
| 1024272000000 | 55.89 |
| 1024358400000 | 56.15 |
| 1024444800000 | 55.6 |
| 1024531200000 | 55.38 |
| 1024617600000 | 55.27 |
| 1024876800000 | 54.27 |
| 1024963200000 | 53.92 |
| 1025049600000 | 52.7 |
| 1025136000000 | 53.25 |
| 1025222400000 | 53.45 |
| 1025481600000 | 51.77 |
| 1025568000000 | 50.03 |
| 1025654400000 | 50.38 |
| 1025740800000 | 50.33 |
| 1025827200000 | 52.11 |
| 1026086400000 | 51.8 |
| 1026172800000 | 50.62 |
| 1026259200000 | 49.79 |
| 1026345600000 | 49.33 |
| 1026432000000 | 49.31 |
| 1026691200000 | 48.59 |
| 1026777600000 | 47.72 |
| 1026864000000 | 48.13 |
| 1026950400000 | 46.57 |
| 1027036800000 | 45.36 |
| 1027296000000 | 44.06 |
| 1027382400000 | 43.17 |
| 1027468800000 | 45.99 |
| 1027555200000 | 44.96 |
| 1027641600000 | 45.59 |
| 1027900800000 | 48.66 |
| 1027987200000 | 48.53 |
| 1028073600000 | 48.49 |
| 1028160000000 | 47.21 |
| 1028246400000 | 44.86 |
| 1028505600000 | 43.92 |
| 1028592000000 | 45.67 |
| 1028678400000 | 46.07 |
| 1028764800000 | 46.9 |
| 1028851200000 | 47.01 |
| 1029110400000 | 47.12 |
| 1029196800000 | 46.26 |
| 1029283200000 | 46.2 |
| 1029369600000 | 48.88 |
| 1029456000000 | 48.71 |
| 1029715200000 | 49.68 |
| 1029801600000 | 49.45 |
| 1029888000000 | 50.02 |
| 1029974400000 | 50.76 |
| 1030060800000 | 50.43 |
| 1030320000000 | 50.41 |
| 1030406400000 | 50.07 |
| 1030492800000 | 49.39 |
| 1030579200000 | 49.59 |
| 1030665600000 | 49.03 |
| 1030924800000 | 49.01 |
| 1031011200000 | 47.49 |
| 1031097600000 | 48.47 |
| 1031184000000 | 47.88 |
| 1031270400000 | 48.57 |
| 1031529600000 | 48.74 |
| 1031616000000 | 48.93 |
| 1031702400000 | 48.62 |
| 1031788800000 | 47.6 |
| 1031875200000 | 46.96 |
| 1032134400000 | 47.51 |
| 1032220800000 | 46.11 |
| 1032307200000 | 45.91 |
| 1032393600000 | 44.9 |
| 1032480000000 | 44.69 |
| 1032739200000 | 44.19 |
| 1032825600000 | 43.42 |
| 1032912000000 | 44.13 |
| 1032998400000 | 45.64 |
| 1033084800000 | 44.64 |
| 1033344000000 | 43.86 |
| 1033430400000 | 45.29 |
| 1033516800000 | 44.02 |
| 1033603200000 | 43.86 |
| 1033689600000 | 43.08 |
| 1033948800000 | 41.7 |
| 1034035200000 | 42.37 |
| 1034121600000 | 40.81 |
| 1034208000000 | 40.67 |
| 1034294400000 | 42.19 |
| 1034553600000 | 42.29 |
| 1034640000000 | 43.67 |
| 1034726400000 | 42.42 |
| 1034812800000 | 43.59 |
| 1034899200000 | 43.43 |
| 1035158400000 | 45.3 |
| 1035244800000 | 45.37 |
| 1035331200000 | 45.63 |
| 1035417600000 | 44.46 |
| 1035504000000 | 45.45 |
| 1035763200000 | 44.53 |
| 1035849600000 | 44.44 |
| 1035936000000 | 44.1 |
| 1036022400000 | 43.36 |
| 1036108800000 | 44.31 |
| 1036368000000 | 44.94 |
| 1036454400000 | 45 |
| 1036540800000 | 45.79 |
| 1036627200000 | 45.39 |
| 1036713600000 | 44.76 |
| 1036972800000 | 43.8 |
| 1037059200000 | 44.3 |
| 1037145600000 | 44 |
| 1037232000000 | 44.79 |
| 1037318400000 | 45.4 |
| 1037577600000 | 45.52 |
| 1037664000000 | 44.98 |
| 1037750400000 | 45.55 |
| 1037836800000 | 46.9 |
| 1037923200000 | 46.85 |
| 1038182400000 | 47.29 |
| 1038268800000 | 46.78 |
| 1038355200000 | 47.9 |
| 1038441600000 | 47.85 |
| 1038528000000 | 47.63 |
| 1038787200000 | 47.64 |
| 1038873600000 | 46.45 |
| 1038960000000 | 46.66 |
| 1039046400000 | 46.53 |
| 1039132800000 | 46.99 |
| 1039392000000 | 46.14 |
| 1039478400000 | 46.07 |
| 1039564800000 | 45.84 |
| 1039651200000 | 46.37 |
| 1039737600000 | 45.12 |
| 1039996800000 | 45.6 |
| 1040083200000 | 44.66 |
| 1040169600000 | 44.55 |
| 1040256000000 | 44.08 |
| 1040342400000 | 45.01 |
| 1040601600000 | 44.7 |
| 1040688000000 | 44.62 |
| 1040947200000 | 44.23 |
| 1041206400000 | 44.36 |
| 1041292800000 | 44.5 |
| 1041465600000 | 45.78 |
| 1041552000000 | 45.77 |
| 1041811200000 | 46.02 |
| 1041897600000 | 45.63 |
| 1041984000000 | 45.39 |
| 1042070400000 | 45.56 |
| 1042156800000 | 45.83 |
| 1042416000000 | 45.61 |
| 1042502400000 | 45.76 |
| 1042588800000 | 45.28 |
| 1042675200000 | 45.19 |
| 1042761600000 | 44.61 |
| 1043020800000 | 44.67 |
| 1043107200000 | 43.76 |
| 1043193600000 | 43.16 |
| 1043280000000 | 43.37 |
| 1043366400000 | 43.09 |
| 1043625600000 | 42.38 |
| 1043712000000 | 42.27 |
| 1043798400000 | 42.94 |
| 1043884800000 | 42.18 |
| 1043971200000 | 42.38 |
| 1044230400000 | 42.5 |
| 1044316800000 | 41.68 |
| 1044403200000 | 41.11 |
| 1044489600000 | 41.05 |
| 1044576000000 | 40.55 |
| 1044835200000 | 41.16 |
| 1044921600000 | 41.76 |
| 1045008000000 | 40.86 |
| 1045094400000 | 40.23 |
| 1045180800000 | 40.9 |
| 1045440000000 | 40.95 |
| 1045526400000 | 41.03 |
| 1045612800000 | 40.62 |
| 1045699200000 | 40.26 |
| 1045785600000 | 40.92 |
| 1046044800000 | 40.27 |
| 1046131200000 | 40.46 |
| 1046217600000 | 40.1 |
| 1046304000000 | 41.03 |
| 1046390400000 | 41.39 |
| 1046649600000 | 41.27 |
| 1046736000000 | 40.52 |
| 1046822400000 | 40.69 |
| 1046908800000 | 40.46 |
| 1046995200000 | 41.5 |
| 1047254400000 | 40.47 |
| 1047340800000 | 39.94 |
| 1047427200000 | 40.13 |
| 1047513600000 | 41.53 |
| 1047600000000 | 42.15 |
| 1047859200000 | 43.47 |
| 1047945600000 | 44.11 |
| 1048032000000 | 44.41 |
| 1048118400000 | 45.02 |
| 1048204800000 | 46.7 |
| 1048464000000 | 44.12 |
| 1048550400000 | 44.59 |
| 1048636800000 | 44.57 |
| 1048723200000 | 44.15 |
| 1048809600000 | 44.55 |
| 1049068800000 | 43.73 |
| 1049155200000 | 43.11 |
| 1049241600000 | 44.74 |
| 1049328000000 | 44.3 |
| 1049414400000 | 44.46 |
| 1049673600000 | 45.54 |
| 1049760000000 | 45.38 |
| 1049846400000 | 45.12 |
| 1049932800000 | 44.55 |
| 1050019200000 | 44.9 |
| 1050278400000 | 45.5 |
| 1050364800000 | 46.22 |
| 1050451200000 | 45.35 |
| 1050537600000 | 45.91 |
| 1050969600000 | 46.74 |
| 1051056000000 | 46.56 |
| 1051142400000 | 46.64 |
| 1051228800000 | 46.04 |
| 1051488000000 | 47.29 |
| 1051574400000 | 47.99 |
| 1051660800000 | 47.61 |
| 1051747200000 | 47.22 |
| 1051833600000 | 48.55 |
| 1052092800000 | 48.72 |
| 1052179200000 | 49.74 |
| 1052265600000 | 49.2 |
| 1052352000000 | 48.89 |
| 1052438400000 | 49.14 |
| 1052697600000 | 50.12 |
| 1052784000000 | 49.89 |
| 1052870400000 | 49.72 |
| 1052956800000 | 49.78 |
| 1053043200000 | 50.09 |
| 1053302400000 | 48.83 |
| 1053388800000 | 48.24 |
| 1053475200000 | 48.21 |
| 1053561600000 | 49 |
| 1053648000000 | 49.53 |
| 1053907200000 | 49.36 |
| 1053993600000 | 50.27 |
| 1054080000000 | 50.76 |
| 1054166400000 | 50.95 |
| 1054252800000 | 51.61 |
| 1054512000000 | 51.88 |
| 1054598400000 | 51.75 |
| 1054684800000 | 52.76 |
| 1054771200000 | 53.46 |
| 1054857600000 | 54.25 |
| 1055116800000 | 53.42 |
| 1055203200000 | 54.14 |
| 1055289600000 | 54.78 |
| 1055376000000 | 55.07 |
| 1055462400000 | 55.01 |
| 1055721600000 | 55.73 |
| 1055808000000 | 55.86 |
| 1055894400000 | 55.57 |
| 1055980800000 | 55.08 |
| 1056067200000 | 54.92 |
| 1056326400000 | 55.04 |
| 1056412800000 | 55.13 |
| 1056499200000 | 55.3 |
| 1056585600000 | 56.03 |
| 1056672000000 | 56.23 |
| 1056931200000 | 56.16 |
| 1057017600000 | 56.15 |
| 1057104000000 | 57.03 |
| 1057190400000 | 56.5 |
| 1057276800000 | 56.7 |
| 1057536000000 | 57.5 |
| 1057622400000 | 58.21 |
| 1057708800000 | 58.43 |
| 1057795200000 | 57.76 |
| 1057881600000 | 57.93 |
| 1058140800000 | 57.74 |
| 1058227200000 | 56.59 |
| 1058313600000 | 56.81 |
| 1058400000000 | 55.64 |
| 1058486400000 | 56.44 |
| 1058745600000 | 55.66 |
| 1058832000000 | 55.83 |
| 1058918400000 | 55.94 |
| 1059004800000 | 55.76 |
| 1059091200000 | 56.73 |
| 1059350400000 | 57.14 |
| 1059436800000 | 56.85 |
| 1059523200000 | 56.39 |
| 1059609600000 | 56.94 |
| 1059696000000 | 56.54 |
| 1059955200000 | 56.56 |
| 1060041600000 | 55.63 |
| 1060128000000 | 55 |
| 1060214400000 | 55.35 |
| 1060300800000 | 56.43 |
| 1060560000000 | 56.58 |
| 1060646400000 | 56.85 |
| 1060732800000 | 56.66 |
| 1060819200000 | 56.83 |
| 1060905600000 | 56.67 |
| 1061164800000 | 57.05 |
| 1061251200000 | 57.81 |
| 1061337600000 | 57.84 |
| 1061424000000 | 58.04 |
| 1061510400000 | 57.76 |
| 1061769600000 | 57.48 |
| 1061856000000 | 57.54 |
| 1061942400000 | 57.63 |
| 1062028800000 | 57.94 |
| 1062115200000 | 58.54 |
| 1062374400000 | 58.55 |
| 1062460800000 | 59.19 |
| 1062547200000 | 59.91 |
| 1062633600000 | 60.25 |
| 1062720000000 | 60.78 |
| 1062979200000 | 60.5 |
| 1063065600000 | 60.25 |
| 1063152000000 | 59.12 |
| 1063238400000 | 59.77 |
| 1063324800000 | 60.22 |
| 1063584000000 | 60.26 |
| 1063670400000 | 60.88 |
| 1063756800000 | 61.16 |
| 1063843200000 | 61.6 |
| 1063929600000 | 61.96 |
| 1064188800000 | 61.17 |
| 1064275200000 | 62.49 |
| 1064361600000 | 62.09 |
| 1064448000000 | 60.2 |
| 1064534400000 | 60 |
| 1064793600000 | 60.71 |
| 1064880000000 | 60.19 |
| 1064966400000 | 61.61 |
| 1065052800000 | 61.67 |
| 1065139200000 | 61.62 |
| 1065398400000 | 62.37 |
| 1065484800000 | 62.78 |
| 1065571200000 | 62.51 |
| 1065657600000 | 62.84 |
| 1065744000000 | 62.43 |
| 1066003200000 | 64.07 |
| 1066089600000 | 64 |
| 1066176000000 | 63.43 |
| 1066262400000 | 63.58 |
| 1066348800000 | 63.55 |
| 1066608000000 | 64.04 |
| 1066694400000 | 63.68 |
| 1066780800000 | 63.06 |
| 1066867200000 | 62.94 |
| 1066953600000 | 62.74 |
| 1067212800000 | 63.31 |
| 1067299200000 | 64.16 |
| 1067385600000 | 64.39 |
| 1067472000000 | 64.29 |
| 1067558400000 | 64.22 |
| 1067817600000 | 64.73 |
| 1067904000000 | 64.39 |
| 1067990400000 | 64.86 |
| 1068076800000 | 65.51 |
| 1068163200000 | 65.6 |
| 1068422400000 | 65.22 |
| 1068508800000 | 65.13 |
| 1068595200000 | 66.19 |
| 1068681600000 | 66.2 |
| 1068768000000 | 65.6 |
| 1069027200000 | 64.52 |
| 1069113600000 | 63.8 |
| 1069200000000 | 63.56 |
| 1069286400000 | 63.36 |
| 1069372800000 | 63.76 |
| 1069632000000 | 65.29 |
| 1069718400000 | 65.75 |
| 1069804800000 | 66.04 |
| 1069891200000 | 66.04 |
| 1069977600000 | 66.44 |
| 1070236800000 | 67.4 |
| 1070323200000 | 66.72 |
| 1070409600000 | 66.46 |
| 1070496000000 | 65.82 |
| 1070582400000 | 64.6 |
| 1070841600000 | 65.05 |
| 1070928000000 | 64.21 |
| 1071014400000 | 63.89 |
| 1071100800000 | 64.74 |
| 1071187200000 | 64.62 |
| 1071446400000 | 64.52 |
| 1071532800000 | 64.29 |
| 1071619200000 | 64.15 |
| 1071705600000 | 65.56 |
| 1071792000000 | 65.26 |
| 1072051200000 | 65.6 |
| 1072137600000 | 65.85 |
| 1072224000000 | 65.13 |
| 1072656000000 | 66.08 |
| 1072742400000 | 66.27 |
| 1072828800000 | 66.17 |
| 1073001600000 | 65.67 |
| 1073260800000 | 66.25 |
| 1073347200000 | 67.1 |
| 1073433600000 | 66.97 |
| 1073520000000 | 66.85 |
| 1073606400000 | 66.04 |
| 1073865600000 | 66.37 |
| 1073952000000 | 65.9 |
| 1074038400000 | 66.63 |
| 1074124800000 | 66.75 |
| 1074211200000 | 66.96 |
| 1074470400000 | 66.96 |
| 1074556800000 | 66.71 |
| 1074643200000 | 67.5 |
| 1074729600000 | 67.89 |
| 1074816000000 | 68.13 |
| 1075075200000 | 68.2 |
| 1075161600000 | 67.96 |
| 1075248000000 | 66.35 |
| 1075334400000 | 66.63 |
| 1075420800000 | 66.71 |
| 1075680000000 | 66.75 |
| 1075766400000 | 66.7 |
| 1075852800000 | 66.2 |
| 1075939200000 | 66.87 |
| 1076025600000 | 68 |
| 1076284800000 | 68.08 |
| 1076371200000 | 68 |
| 1076457600000 | 68.63 |
| 1076544000000 | 68.93 |
| 1076630400000 | 68.6 |
| 1076889600000 | 68.6 |
| 1076976000000 | 69.26 |
| 1077062400000 | 69.04 |
| 1077148800000 | 68.92 |
| 1077235200000 | 68.81 |
| 1077494400000 | 68.46 |
| 1077580800000 | 68.36 |
| 1077667200000 | 69 |
| 1077753600000 | 69.8 |
| 1077840000000 | 70.05 |
| 1078099200000 | 71.31 |
| 1078185600000 | 71.29 |
| 1078272000000 | 71.69 |
| 1078358400000 | 72.3 |
| 1078444800000 | 72.95 |
| 1078704000000 | 72.61 |
| 1078790400000 | 71.73 |
| 1078876800000 | 70.79 |
| 1078963200000 | 69.73 |
| 1079049600000 | 70.74 |
| 1079308800000 | 69.03 |
| 1079395200000 | 69.73 |
| 1079481600000 | 70.77 |
| 1079568000000 | 69.99 |
| 1079654400000 | 69.51 |
| 1079913600000 | 68.56 |
| 1080000000000 | 69.03 |
| 1080086400000 | 69.71 |
| 1080172800000 | 71.17 |
| 1080259200000 | 71.17 |
| 1080518400000 | 72.13 |
| 1080604800000 | 72.18 |
| 1080691200000 | 72.35 |
| 1080777600000 | 73.14 |
| 1080864000000 | 74.26 |
| 1081123200000 | 75.26 |
| 1081209600000 | 74.86 |
| 1081296000000 | 74.31 |
| 1081382400000 | 73.86 |
| 1081814400000 | 72.68 |
| 1081900800000 | 72.43 |
| 1081987200000 | 71.88 |
| 1082073600000 | 72.94 |
| 1082332800000 | 72.94 |
| 1082419200000 | 72.02 |
| 1082505600000 | 72.55 |
| 1082592000000 | 74.25 |
| 1082678400000 | 73.25 |
| 1082937600000 | 72.36 |
| 1083024000000 | 72.4 |
| 1083110400000 | 71.92 |
| 1083196800000 | 71.01 |
| 1083283200000 | 70.66 |
| 1083542400000 | 71.61 |
| 1083628800000 | 70.91 |
| 1083715200000 | 71.4 |
| 1083801600000 | 70.94 |
| 1083888000000 | 68.99 |
| 1084147200000 | 67.72 |
| 1084233600000 | 68.59 |
| 1084320000000 | 68.4 |
| 1084406400000 | 68.3 |
| 1084492800000 | 68.72 |
| 1084752000000 | 67.82 |
| 1084838400000 | 69.09 |
| 1084924800000 | 68.67 |
| 1085011200000 | 68.84 |
| 1085097600000 | 69.84 |
| 1085356800000 | 70.05 |
| 1085443200000 | 71.08 |
| 1085529600000 | 71.08 |
| 1085616000000 | 71.03 |
| 1085702400000 | 71.26 |
| 1085961600000 | 71.26 |
| 1086048000000 | 71.1 |
| 1086134400000 | 71.87 |
| 1086220800000 | 71.01 |
| 1086307200000 | 71.81 |
| 1086566400000 | 72.52 |
| 1086652800000 | 73.22 |
| 1086739200000 | 72.65 |
| 1086825600000 | 72.06 |
| 1086912000000 | 72.06 |
| 1087171200000 | 71.6 |
| 1087257600000 | 71.65 |
| 1087344000000 | 71.83 |
| 1087430400000 | 71.8 |
| 1087516800000 | 72.15 |
| 1087776000000 | 71.66 |
| 1087862400000 | 71.58 |
| 1087948800000 | 72.19 |
| 1088035200000 | 72.2 |
| 1088121600000 | 72.98 |
| 1088380800000 | 72.77 |
| 1088467200000 | 72.86 |
| 1088553600000 | 73.06 |
| 1088640000000 | 72.85 |
| 1088726400000 | 72.59 |
| 1088985600000 | 72.59 |
| 1089072000000 | 71.9 |
| 1089158400000 | 72.07 |
| 1089244800000 | 71.15 |
| 1089331200000 | 71.2 |
| 1089590400000 | 71.69 |
| 1089676800000 | 71.55 |
| 1089763200000 | 71.63 |
| 1089849600000 | 71.9 |
| 1089936000000 | 71.28 |
| 1090195200000 | 70.8 |
| 1090281600000 | 71.79 |
| 1090368000000 | 70.89 |
| 1090454400000 | 69.66 |
| 1090540800000 | 69.25 |
| 1090800000000 | 69.18 |
| 1090886400000 | 69.8 |
| 1090972800000 | 69.38 |
| 1091059200000 | 70 |
| 1091145600000 | 70.14 |
| 1091404800000 | 69.96 |
| 1091491200000 | 68.9 |
| 1091577600000 | 68.22 |
| 1091664000000 | 67.19 |
| 1091750400000 | 66.06 |
| 1092009600000 | 65.77 |
| 1092096000000 | 66.94 |
| 1092182400000 | 66.21 |
| 1092268800000 | 65.23 |
| 1092355200000 | 65.18 |
| 1092614400000 | 66.07 |
| 1092700800000 | 66.75 |
| 1092787200000 | 67.36 |
| 1092873600000 | 66.81 |
| 1092960000000 | 67.68 |
| 1093219200000 | 67.37 |
| 1093305600000 | 67.86 |
| 1093392000000 | 68.25 |
| 1093478400000 | 68.74 |
| 1093564800000 | 68.29 |
| 1093824000000 | 67.92 |
| 1093910400000 | 68.2 |
| 1093996800000 | 68.73 |
| 1094083200000 | 69.42 |
| 1094169600000 | 69.23 |
| 1094428800000 | 69.23 |
| 1094515200000 | 69.96 |
| 1094601600000 | 69.93 |
| 1094688000000 | 69.78 |
| 1094774400000 | 69.88 |
| 1095033600000 | 70.11 |
| 1095120000000 | 70.52 |
| 1095206400000 | 70.08 |
| 1095292800000 | 70.78 |
| 1095379200000 | 71.2 |
| 1095638400000 | 70.86 |
| 1095724800000 | 71.71 |
| 1095811200000 | 70.75 |
| 1095897600000 | 70.64 |
| 1095984000000 | 71.19 |
| 1096243200000 | 70.29 |
| 1096329600000 | 70.97 |
| 1096416000000 | 71.53 |
| 1096502400000 | 71.98 |
| 1096588800000 | 72.39 |
| 1096848000000 | 72.98 |
| 1096934400000 | 72.47 |
| 1097020800000 | 72.75 |
| 1097107200000 | 72.24 |
| 1097193600000 | 71.9 |
| 1097452800000 | 71.56 |
| 1097539200000 | 71.48 |
| 1097625600000 | 72.29 |
| 1097712000000 | 72.41 |
| 1097798400000 | 73.02 |
| 1098057600000 | 73.53 |
| 1098144000000 | 73.16 |
| 1098230400000 | 72.61 |
| 1098316800000 | 72.62 |
| 1098403200000 | 71.93 |
| 1098662400000 | 72.16 |
| 1098748800000 | 73.32 |
| 1098835200000 | 74.2 |
| 1098921600000 | 74.75 |
| 1099008000000 | 74.29 |
| 1099267200000 | 74.47 |
| 1099353600000 | 75.14 |
| 1099440000000 | 75.68 |
| 1099526400000 | 77.9 |
| 1099612800000 | 78.86 |
| 1099872000000 | 78.62 |
| 1099958400000 | 78.39 |
| 1100044800000 | 78.13 |
| 1100131200000 | 78.59 |
| 1100217600000 | 78.99 |
| 1100476800000 | 79.26 |
| 1100563200000 | 78.27 |
| 1100649600000 | 78.19 |
| 1100736000000 | 78.29 |
| 1100822400000 | 76.98 |
| 1101081600000 | 77.7 |
| 1101168000000 | 78.14 |
| 1101254400000 | 79.09 |
| 1101340800000 | 79.09 |
| 1101427200000 | 79.13 |
| 1101686400000 | 79.2 |
| 1101772800000 | 79.26 |
| 1101859200000 | 81.1 |
| 1101945600000 | 80.98 |
| 1102032000000 | 81.18 |
| 1102291200000 | 80.87 |
| 1102377600000 | 80.18 |
| 1102464000000 | 80.41 |
| 1102550400000 | 80.77 |
| 1102636800000 | 80.88 |
| 1102896000000 | 81.82 |
| 1102982400000 | 82.34 |
| 1103068800000 | 82.56 |
| 1103155200000 | 82.63 |
| 1103241600000 | 82.53 |
| 1103500800000 | 82.35 |
| 1103587200000 | 83.07 |
| 1103673600000 | 83.64 |
| 1103760000000 | 83.4 |
| 1103846400000 | 83.19 |
| 1104105600000 | 83.14 |
| 1104192000000 | 84.32 |
| 1104278400000 | 84.36 |
| 1104364800000 | 84.8 |
| 1104451200000 | 84.72 |
| 1104710400000 | 83.72 |
| 1104796800000 | 82.59 |
| 1104883200000 | 82.06 |
| 1104969600000 | 83.05 |
| 1105056000000 | 82.61 |
| 1105315200000 | 82.47 |
| 1105401600000 | 81.96 |
| 1105488000000 | 81.82 |
| 1105574400000 | 81.55 |
| 1105660800000 | 82 |
| 1105920000000 | 82 |
| 1106006400000 | 83.11 |
| 1106092800000 | 82.52 |
| 1106179200000 | 80.73 |
| 1106265600000 | 80.1 |
| 1106524800000 | 79.67 |
| 1106611200000 | 80.48 |
| 1106697600000 | 81.14 |
| 1106784000000 | 81.58 |
| 1106870400000 | 81.7 |
| 1107129600000 | 82.46 |
| 1107216000000 | 82.32 |
| 1107302400000 | 82.32 |
| 1107388800000 | 82.67 |
| 1107475200000 | 83.69 |
| 1107734400000 | 84.44 |
| 1107820800000 | 83.8 |
| 1107907200000 | 82.35 |
| 1107993600000 | 82.85 |
| 1108080000000 | 83.5 |
| 1108339200000 | 83.7 |
| 1108425600000 | 84.26 |
| 1108512000000 | 83.77 |
| 1108598400000 | 83.3 |
| 1108684800000 | 82.95 |
| 1108944000000 | 82.95 |
| 1109030400000 | 81.37 |
| 1109116800000 | 81.61 |
| 1109203200000 | 82.07 |
| 1109289600000 | 82.99 |
| 1109548800000 | 82.47 |
| 1109635200000 | 83.44 |
| 1109721600000 | 83.76 |
| 1109808000000 | 84 |
| 1109894400000 | 84.68 |
| 1110153600000 | 85.51 |
| 1110240000000 | 84.68 |
| 1110326400000 | 83.35 |
| 1110412800000 | 83 |
| 1110499200000 | 83.1 |
| 1110758400000 | 83.67 |
| 1110844800000 | 83.97 |
| 1110931200000 | 82.96 |
| 1111017600000 | 82.74 |
| 1111104000000 | 82.79 |
| 1111363200000 | 82.37 |
| 1111449600000 | 81.56 |
| 1111536000000 | 81.33 |
| 1111622400000 | 81.87 |
| 1112054400000 | 80.86 |
| 1112140800000 | 82.56 |
| 1112227200000 | 81.95 |
| 1112313600000 | 81.22 |
| 1112572800000 | 81.23 |
| 1112659200000 | 81.64 |
| 1112745600000 | 82.16 |
| 1112832000000 | 83 |
| 1112918400000 | 82.21 |
| 1113177600000 | 81.93 |
| 1113264000000 | 82.65 |
| 1113350400000 | 82.33 |
| 1113436800000 | 81.32 |
| 1113523200000 | 79.3 |
| 1113782400000 | 78.77 |
| 1113868800000 | 78.88 |
| 1113955200000 | 77.42 |
| 1114041600000 | 78.35 |
| 1114128000000 | 77.66 |
| 1114387200000 | 78.73 |
| 1114473600000 | 79.33 |
| 1114560000000 | 79.13 |
| 1114646400000 | 77.6 |
| 1114732800000 | 77.68 |
| 1114992000000 | 77.92 |
| 1115078400000 | 77.54 |
| 1115164800000 | 79.25 |
| 1115251200000 | 78.91 |
| 1115337600000 | 78.68 |
| 1115596800000 | 79.36 |
| 1115683200000 | 78.35 |
| 1115769600000 | 78.42 |
| 1115856000000 | 77.53 |
| 1115942400000 | 76.94 |
| 1116201600000 | 78.1 |
| 1116288000000 | 78.69 |
| 1116374400000 | 80.99 |
| 1116460800000 | 81.48 |
| 1116547200000 | 81.47 |
| 1116806400000 | 81.95 |
| 1116892800000 | 81.61 |
| 1116979200000 | 80.92 |
| 1117065600000 | 82.23 |
| 1117152000000 | 82.36 |
| 1117411200000 | 82.36 |
| 1117497600000 | 82.13 |
| 1117584000000 | 82.77 |
| 1117670400000 | 83.98 |
| 1117756800000 | 83.78 |
| 1118016000000 | 83.52 |
| 1118102400000 | 83.1 |
| 1118188800000 | 82.91 |
| 1118275200000 | 83.86 |
| 1118361600000 | 83.67 |
| 1118620800000 | 83.47 |
| 1118707200000 | 84.34 |
| 1118793600000 | 83.98 |
| 1118880000000 | 84.48 |
| 1118966400000 | 84.75 |
| 1119225600000 | 84.71 |
| 1119312000000 | 84.48 |
| 1119398400000 | 84.67 |
| 1119484800000 | 82.97 |
| 1119571200000 | 82.21 |
| 1119830400000 | 81.59 |
| 1119916800000 | 83.03 |
| 1120003200000 | 82.68 |
| 1120089600000 | 82.35 |
| 1120176000000 | 82.58 |
| 1120435200000 | 82.58 |
| 1120521600000 | 83.15 |
| 1120608000000 | 82.66 |
| 1120694400000 | 82.9 |
| 1120780800000 | 84.17 |
| 1121040000000 | 84.96 |
| 1121126400000 | 84.87 |
| 1121212800000 | 85.08 |
| 1121299200000 | 84.59 |
| 1121385600000 | 85.45 |
| 1121644800000 | 85.44 |
| 1121731200000 | 86.01 |
| 1121817600000 | 86.74 |
| 1121904000000 | 86.13 |
| 1121990400000 | 86.53 |
| 1122249600000 | 85.41 |
| 1122336000000 | 85.5 |
| 1122422400000 | 84.96 |
| 1122508800000 | 86.15 |
| 1122595200000 | 86.07 |
| 1122854400000 | 85.92 |
| 1122940800000 | 86.25 |
| 1123027200000 | 85.82 |
| 1123113600000 | 84.62 |
| 1123200000000 | 83.8 |
| 1123459200000 | 83.54 |
| 1123545600000 | 84.33 |
| 1123632000000 | 84.43 |
| 1123718400000 | 84.99 |
| 1123804800000 | 83.81 |
| 1124064000000 | 84.33 |
| 1124150400000 | 83.17 |
| 1124236800000 | 84.18 |
| 1124323200000 | 83.64 |
| 1124409600000 | 83.21 |
| 1124668800000 | 83.12 |
| 1124755200000 | 82.79 |
| 1124841600000 | 81.92 |
| 1124928000000 | 82.68 |
| 1125014400000 | 82.15 |
| 1125273600000 | 82.03 |
| 1125360000000 | 80.47 |
| 1125446400000 | 80.72 |
| 1125532800000 | 79.53 |
| 1125619200000 | 79.68 |
| 1125878400000 | 79.68 |
| 1125964800000 | 81.22 |
| 1126051200000 | 83.69 |
| 1126137600000 | 83.06 |
| 1126224000000 | 83.49 |
| 1126483200000 | 83.16 |
| 1126569600000 | 82.14 |
| 1126656000000 | 81.06 |
| 1126742400000 | 81.35 |
| 1126828800000 | 82.29 |
| 1127088000000 | 80.85 |
| 1127174400000 | 79.54 |
| 1127260800000 | 78.32 |
| 1127347200000 | 79.83 |
| 1127433600000 | 80.61 |
| 1127692800000 | 80.21 |
| 1127779200000 | 80.04 |
| 1127865600000 | 79.63 |
| 1127952000000 | 80.08 |
| 1128038400000 | 81.25 |
| 1128297600000 | 81 |
| 1128384000000 | 81.24 |
| 1128470400000 | 80.54 |
| 1128556800000 | 80.77 |
| 1128643200000 | 80.97 |
| 1128902400000 | 79.81 |
| 1128988800000 | 79.16 |
| 1129075200000 | 78.2 |
| 1129161600000 | 78.32 |
| 1129248000000 | 79.79 |
| 1129507200000 | 79.66 |
| 1129593600000 | 78.55 |
| 1129680000000 | 81.35 |
| 1129766400000 | 80.28 |
| 1129852800000 | 81.21 |
| 1130112000000 | 82.26 |
| 1130198400000 | 81.53 |
| 1130284800000 | 79.28 |
| 1130371200000 | 77.47 |
| 1130457600000 | 79.24 |
| 1130716800000 | 79.93 |
| 1130803200000 | 79.42 |
| 1130889600000 | 81.03 |
| 1130976000000 | 82.01 |
| 1131062400000 | 83.11 |
| 1131321600000 | 83.21 |
| 1131408000000 | 82.27 |
| 1131494400000 | 82.08 |
| 1131580800000 | 84.21 |
| 1131667200000 | 84.14 |
| 1131926400000 | 84.48 |
| 1132012800000 | 83.63 |
| 1132099200000 | 82.91 |
| 1132185600000 | 84.29 |
| 1132272000000 | 84.93 |
| 1132531200000 | 86.15 |
| 1132617600000 | 86.33 |
| 1132704000000 | 87.48 |
| 1132790400000 | 87.48 |
| 1132876800000 | 87.16 |
| 1133136000000 | 86.62 |
| 1133222400000 | 86.02 |
| 1133308800000 | 85.49 |
| 1133395200000 | 87.14 |
| 1133481600000 | 87.07 |
| 1133740800000 | 86.37 |
| 1133827200000 | 86.62 |
| 1133913600000 | 86.65 |
| 1134000000000 | 86.43 |
| 1134086400000 | 86.16 |
| 1134345600000 | 86.63 |
| 1134432000000 | 85.33 |
| 1134518400000 | 85.7 |
| 1134604800000 | 85.67 |
| 1134691200000 | 85.87 |
| 1134950400000 | 84.61 |
| 1135036800000 | 85.18 |
| 1135123200000 | 85.95 |
| 1135209600000 | 86.44 |
| 1135296000000 | 86.51 |
| 1135641600000 | 86.02 |
| 1135728000000 | 86.24 |
| 1135814400000 | 86.48 |
| 1135900800000 | 86.11 |
| 1136160000000 | 86.11 |
| 1136246400000 | 86.13 |
| 1136332800000 | 86.68 |
| 1136419200000 | 87.05 |
| 1136505600000 | 87.87 |
| 1136764800000 | 88.78 |
| 1136851200000 | 88.59 |
| 1136937600000 | 89.39 |
| 1137024000000 | 88.74 |
| 1137110400000 | 88.51 |
| 1137369600000 | 88.51 |
| 1137456000000 | 87.19 |
| 1137542400000 | 87.88 |
| 1137628800000 | 88.45 |
| 1137715200000 | 87.85 |
| 1137974400000 | 87.23 |
| 1138060800000 | 88.45 |
| 1138147200000 | 88.46 |
| 1138233600000 | 89.08 |
| 1138320000000 | 89.76 |
| 1138579200000 | 89.67 |
| 1138665600000 | 89.67 |
| 1138752000000 | 90.08 |
| 1138838400000 | 89.68 |
| 1138924800000 | 89.2 |
| 1139184000000 | 89.27 |
| 1139270400000 | 88.46 |
| 1139356800000 | 89.07 |
| 1139443200000 | 90.05 |
| 1139529600000 | 90.88 |
| 1139788800000 | 91.08 |
| 1139875200000 | 90.91 |
| 1139961600000 | 91.46 |
| 1140048000000 | 91.69 |
| 1140134400000 | 91.4 |
| 1140393600000 | 91.4 |
| 1140480000000 | 90.38 |
| 1140566400000 | 91.45 |
| 1140652800000 | 91.69 |
| 1140739200000 | 91.88 |
| 1140998400000 | 92.11 |
| 1141084800000 | 91.05 |
| 1141171200000 | 91.89 |
| 1141257600000 | 91.15 |
| 1141344000000 | 91.26 |
| 1141603200000 | 91.81 |
| 1141689600000 | 91.18 |
| 1141776000000 | 91.46 |
| 1141862400000 | 91.11 |
| 1141948800000 | 91.34 |
| 1142208000000 | 90.8 |
| 1142294400000 | 91.25 |
| 1142380800000 | 92.04 |
| 1142467200000 | 92.42 |
| 1142553600000 | 93.16 |
| 1142812800000 | 93.07 |
| 1142899200000 | 93.29 |
| 1142985600000 | 94.02 |
| 1143072000000 | 93.61 |
| 1143158400000 | 93.53 |
| 1143417600000 | 93.9 |
| 1143504000000 | 93.72 |
| 1143590400000 | 94.87 |
| 1143676800000 | 95.23 |
| 1143763200000 | 95.38 |
| 1144022400000 | 95.07 |
| 1144108800000 | 95.92 |
| 1144195200000 | 96.51 |
| 1144281600000 | 96.89 |
| 1144368000000 | 96.55 |
| 1144627200000 | 95.63 |
| 1144713600000 | 94.97 |
| 1144800000000 | 95.55 |
| 1144886400000 | 95.93 |
| 1145318400000 | 96.15 |
| 1145404800000 | 96.4 |
| 1145491200000 | 97.14 |
| 1145577600000 | 96.15 |
| 1145836800000 | 97.04 |
| 1145923200000 | 96.89 |
| 1146009600000 | 96.8 |
| 1146096000000 | 98.13 |
| 1146182400000 | 97.92 |
| 1146441600000 | 97.48 |
| 1146528000000 | 97.48 |
| 1146614400000 | 98.66 |
| 1146700800000 | 99.84 |
| 1146787200000 | 101.48 |
| 1147046400000 | 101.73 |
| 1147132800000 | 102.15 |
| 1147219200000 | 102 |
| 1147305600000 | 100.88 |
| 1147392000000 | 99.22 |
| 1147651200000 | 99.81 |
| 1147737600000 | 99.13 |
| 1147824000000 | 97.63 |
| 1147910400000 | 96.86 |
| 1147996800000 | 97.71 |
| 1148256000000 | 96.49 |
| 1148342400000 | 95.45 |
| 1148428800000 | 93.8 |
| 1148515200000 | 95.56 |
| 1148601600000 | 97.05 |
| 1148860800000 | 97.05 |
| 1148947200000 | 95.05 |
| 1149033600000 | 96.6 |
| 1149120000000 | 97.8 |
| 1149206400000 | 97.34 |
| 1149465600000 | 95.55 |
| 1149552000000 | 94.84 |
| 1149638400000 | 95.39 |
| 1149724800000 | 94.67 |
| 1149811200000 | 94.82 |
| 1150070400000 | 92.8 |
| 1150156800000 | 91.35 |
| 1150243200000 | 91.84 |
| 1150329600000 | 94.9 |
| 1150416000000 | 94.65 |
| 1150675200000 | 94.13 |
| 1150761600000 | 94.34 |
| 1150848000000 | 95.69 |
| 1150934400000 | 94.68 |
| 1151020800000 | 94.89 |
| 1151280000000 | 94.59 |
| 1151366400000 | 93.45 |
| 1151452800000 | 93.8 |
| 1151539200000 | 97.24 |
| 1151625600000 | 98.78 |
| 1151884800000 | 99.19 |
| 1151971200000 | 99.19 |
| 1152057600000 | 98.26 |
| 1152144000000 | 98.76 |
| 1152230400000 | 97.08 |
| 1152489600000 | 97.8 |
| 1152576000000 | 97.63 |
| 1152662400000 | 96.5 |
| 1152748800000 | 93.6 |
| 1152835200000 | 91.82 |
| 1153094400000 | 93.13 |
| 1153180800000 | 92.86 |
| 1153267200000 | 95.55 |
| 1153353600000 | 93.99 |
| 1153440000000 | 91.88 |
| 1153699200000 | 93.9 |
| 1153785600000 | 94.9 |
| 1153872000000 | 92.38 |
| 1153958400000 | 90.18 |
| 1154044800000 | 91.67 |
| 1154304000000 | 91.02 |
| 1154390400000 | 90.41 |
| 1154476800000 | 92.2 |
| 1154563200000 | 92.14 |
| 1154649600000 | 91.87 |
| 1154908800000 | 91 |
| 1154995200000 | 89.89 |
| 1155081600000 | 88.43 |
| 1155168000000 | 89.04 |
| 1155254400000 | 87.97 |
| 1155513600000 | 88.44 |
| 1155600000000 | 90.66 |
| 1155686400000 | 92.93 |
| 1155772800000 | 93.49 |
| 1155859200000 | 93.42 |
| 1156118400000 | 92.25 |
| 1156204800000 | 91.99 |
| 1156291200000 | 91.31 |
| 1156377600000 | 91.34 |
| 1156464000000 | 90.24 |
| 1156723200000 | 92.13 |
| 1156809600000 | 93.17 |
| 1156896000000 | 93.57 |
| 1156982400000 | 93.75 |
| 1157068800000 | 93.75 |
| 1157328000000 | 93.75 |
| 1157414400000 | 94.21 |
| 1157500800000 | 92.89 |
| 1157587200000 | 92.82 |
| 1157673600000 | 94.11 |
| 1157932800000 | 94.35 |
| 1158019200000 | 97.64 |
| 1158105600000 | 97.03 |
| 1158192000000 | 97.14 |
| 1158278400000 | 97.68 |
| 1158537600000 | 96.73 |
| 1158624000000 | 97.35 |
| 1158710400000 | 98.47 |
| 1158796800000 | 98.19 |
| 1158883200000 | 97.13 |
| 1159142400000 | 98.26 |
| 1159228800000 | 98.86 |
| 1159315200000 | 98.32 |
| 1159401600000 | 98.36 |
| 1159488000000 | 98.04 |
| 1159747200000 | 98.89 |
| 1159833600000 | 99.21 |
| 1159920000000 | 100.79 |
| 1160006400000 | 102.51 |
| 1160092800000 | 101.93 |
| 1160352000000 | 102.2 |
| 1160438400000 | 102.58 |
| 1160524800000 | 101.65 |
| 1160611200000 | 103.83 |
| 1160697600000 | 103.9 |
| 1160956800000 | 104.06 |
| 1161043200000 | 103.95 |
| 1161129600000 | 104.29 |
| 1161216000000 | 103.76 |
| 1161302400000 | 104.48 |
| 1161561600000 | 105.3 |
| 1161648000000 | 105.42 |
| 1161734400000 | 104.65 |
| 1161820800000 | 105.35 |
| 1161907200000 | 104.16 |
| 1162166400000 | 104.96 |
| 1162252800000 | 104.85 |
| 1162339200000 | 104.29 |
| 1162425600000 | 103.58 |
| 1162512000000 | 102.87 |
| 1162771200000 | 105.22 |
| 1162857600000 | 105.21 |
| 1162944000000 | 106.87 |
| 1163030400000 | 106.72 |
| 1163116800000 | 108.22 |
| 1163376000000 | 109.72 |
| 1163462400000 | 110.34 |
| 1163548800000 | 111.43 |
| 1163635200000 | 112.84 |
| 1163721600000 | 112.42 |
| 1163980800000 | 113 |
| 1164067200000 | 113.74 |
| 1164153600000 | 115.71 |
| 1164240000000 | 115.71 |
| 1164326400000 | 115.57 |
| 1164585600000 | 112.88 |
| 1164672000000 | 112.58 |
| 1164758400000 | 113.53 |
| 1164844800000 | 113.01 |
| 1164931200000 | 112.6 |
| 1165190400000 | 116 |
| 1165276800000 | 116.26 |
| 1165363200000 | 116.06 |
| 1165449600000 | 115.6 |
| 1165536000000 | 115.46 |
| 1165795200000 | 115.84 |
| 1165881600000 | 114.35 |
| 1165968000000 | 115.01 |
| 1166054400000 | 115.33 |
| 1166140800000 | 114.17 |
| 1166400000000 | 114.47 |
| 1166486400000 | 115.12 |
| 1166572800000 | 115.19 |
| 1166659200000 | 114.47 |
| 1166745600000 | 113.8 |
| 1167177600000 | 115.54 |
| 1167264000000 | 115.47 |
| 1167350400000 | 114.61 |
| 1167696000000 | 114.61 |
| 1167782400000 | 115.76 |
| 1167868800000 | 115.74 |
| 1167955200000 | 114.39 |
| 1168214400000 | 115.56 |
| 1168300800000 | 116.29 |
| 1168387200000 | 119.29 |
| 1168473600000 | 121.76 |
| 1168560000000 | 121.69 |
| 1168819200000 | 121.69 |
| 1168905600000 | 123.55 |
| 1168992000000 | 121.84 |
| 1169078400000 | 120.31 |
| 1169164800000 | 121.11 |
| 1169424000000 | 120.33 |
| 1169510400000 | 120.21 |
| 1169596800000 | 121.64 |
| 1169683200000 | 119.31 |
| 1169769600000 | 118.84 |
| 1170028800000 | 118.7 |
| 1170115200000 | 118.42 |
| 1170201600000 | 120.15 |
| 1170288000000 | 122.05 |
| 1170374400000 | 121.9 |
| 1170633600000 | 122.38 |
| 1170720000000 | 122.43 |
| 1170806400000 | 122.88 |
| 1170892800000 | 123.52 |
| 1170979200000 | 120.88 |
| 1171238400000 | 120.26 |
| 1171324800000 | 121.13 |
| 1171411200000 | 121.61 |
| 1171497600000 | 121.47 |
| 1171584000000 | 121.31 |
| 1171843200000 | 121.31 |
| 1171929600000 | 122.58 |
| 1172016000000 | 122.5 |
| 1172102400000 | 122.49 |
| 1172188800000 | 121.87 |
| 1172448000000 | 120.52 |
| 1172534400000 | 116.05 |
| 1172620800000 | 117.15 |
| 1172707200000 | 117.25 |
| 1172793600000 | 115.17 |
| 1173052800000 | 112.29 |
| 1173139200000 | 114.67 |
| 1173225600000 | 114.14 |
| 1173312000000 | 115.71 |
| 1173398400000 | 115.83 |
| 1173657600000 | 115.86 |
| 1173744000000 | 113.53 |
| 1173830400000 | 113.58 |
| 1173916800000 | 114.66 |
| 1174003200000 | 113.92 |
| 1174262400000 | 115.5 |
| 1174348800000 | 117.21 |
| 1174435200000 | 118.96 |
| 1174521600000 | 118.38 |
| 1174608000000 | 118.43 |
| 1174867200000 | 118.07 |
| 1174953600000 | 116.88 |
| 1175040000000 | 116.05 |
| 1175126400000 | 116.07 |
| 1175212800000 | 116.23 |
| 1175472000000 | 117.07 |
| 1175558400000 | 119 |
| 1175644800000 | 119 |
| 1175731200000 | 119.27 |
| 1176163200000 | 118.8 |
| 1176249600000 | 118.12 |
| 1176336000000 | 118.23 |
| 1176422400000 | 119.22 |
| 1176681600000 | 120.23 |
| 1176768000000 | 120.48 |
| 1176854400000 | 121.37 |
| 1176940800000 | 119.03 |
| 1177027200000 | 119.06 |
| 1177286400000 | 118.34 |
| 1177372800000 | 117.8 |
| 1177459200000 | 118.16 |
| 1177545600000 | 117.95 |
| 1177632000000 | 116.54 |
| 1177891200000 | 113.92 |
| 1177977600000 | 114.59 |
| 1178064000000 | 117.4 |
| 1178150400000 | 116.29 |
| 1178236800000 | 116.78 |
| 1178496000000 | 116.1 |
| 1178582400000 | 116.08 |
| 1178668800000 | 116.33 |
| 1178755200000 | 114.25 |
| 1178841600000 | 115.13 |
| 1179100800000 | 114.67 |
| 1179187200000 | 114.07 |
| 1179273600000 | 115.27 |
| 1179360000000 | 115.33 |
| 1179446400000 | 116.04 |
| 1179705600000 | 115.55 |
| 1179792000000 | 119.98 |
| 1179878400000 | 119.23 |
| 1179964800000 | 117.67 |
| 1180051200000 | 117.84 |
| 1180310400000 | 117.84 |
| 1180396800000 | 118.77 |
| 1180483200000 | 119.16 |
| 1180569600000 | 120 |
| 1180656000000 | 121.44 |
| 1180915200000 | 121.85 |
| 1181001600000 | 122.24 |
| 1181088000000 | 120.63 |
| 1181174400000 | 118.02 |
| 1181260800000 | 119.85 |
| 1181520000000 | 119.74 |
| 1181606400000 | 118.52 |
| 1181692800000 | 119.58 |
| 1181779200000 | 119.93 |
| 1181865600000 | 121 |
| 1182124800000 | 120.85 |
| 1182211200000 | 121.47 |
| 1182297600000 | 119.47 |
| 1182384000000 | 119.37 |
| 1182470400000 | 118.49 |
| 1182729600000 | 118.13 |
| 1182816000000 | 117.69 |
| 1182902400000 | 118.09 |
| 1182988800000 | 118.68 |
| 1183075200000 | 118.68 |
| 1183334400000 | 119.79 |
| 1183420800000 | 120.9 |
| 1183507200000 | 120.9 |
| 1183593600000 | 124.12 |
| 1183680000000 | 124.84 |
| 1183939200000 | 124.41 |
| 1184025600000 | 121.56 |
| 1184112000000 | 122.21 |
| 1184198400000 | 122.24 |
| 1184284800000 | 122.72 |
| 1184544000000 | 122.75 |
| 1184630400000 | 122.98 |
| 1184716800000 | 122.84 |
| 1184803200000 | 123.53 |
| 1184889600000 | 121.94 |
| 1185148800000 | 122.68 |
| 1185235200000 | 120.62 |
| 1185321600000 | 119.42 |
| 1185408000000 | 115.01 |
| 1185494400000 | 113.66 |
| 1185753600000 | 114.7 |
| 1185840000000 | 114.12 |
| 1185926400000 | 113.78 |
| 1186012800000 | 116.05 |
| 1186099200000 | 114.06 |
| 1186358400000 | 115.61 |
| 1186444800000 | 117.15 |
| 1186531200000 | 119.39 |
| 1186617600000 | 116.66 |
| 1186704000000 | 115.47 |
| 1186963200000 | 114.66 |
| 1187049600000 | 112.67 |
| 1187136000000 | 109.82 |
| 1187222400000 | 109.85 |
| 1187308800000 | 111.36 |
| 1187568000000 | 112.9 |
| 1187654400000 | 114.9 |
| 1187740800000 | 118.02 |
| 1187827200000 | 118.25 |
| 1187913600000 | 120.2 |
| 1188172800000 | 118.07 |
| 1188259200000 | 116.11 |
| 1188345600000 | 118.39 |
| 1188432000000 | 118.5 |
| 1188518400000 | 119.56 |
| 1188777600000 | 119.56 |
| 1188864000000 | 120.59 |
| 1188950400000 | 119.22 |
| 1189036800000 | 119.48 |
| 1189123200000 | 116.71 |
| 1189382400000 | 116.54 |
| 1189468800000 | 119.56 |
| 1189555200000 | 119.69 |
| 1189641600000 | 121.49 |
| 1189728000000 | 122.46 |
| 1189987200000 | 122.73 |
| 1190073600000 | 126.51 |
| 1190160000000 | 127.2 |
| 1190246400000 | 126.99 |
| 1190332800000 | 127.17 |
| 1190592000000 | 126.31 |
| 1190678400000 | 125.88 |
| 1190764800000 | 127.09 |
| 1190851200000 | 127.56 |
| 1190937600000 | 127.59 |
| 1191196800000 | 130.67 |
| 1191283200000 | 132.6 |
| 1191369600000 | 129.93 |
| 1191456000000 | 129.25 |
| 1191542400000 | 131.12 |
| 1191801600000 | 133.02 |
| 1191888000000 | 134.11 |
| 1191974400000 | 133.43 |
| 1192060800000 | 132.02 |
| 1192147200000 | 132.5 |
| 1192406400000 | 129.88 |
| 1192492800000 | 130.2 |
| 1192579200000 | 131.15 |
| 1192665600000 | 130.55 |
| 1192752000000 | 126.95 |
| 1193011200000 | 128.01 |
| 1193097600000 | 129.86 |
| 1193184000000 | 128.9 |
| 1193270400000 | 128.63 |
| 1193356800000 | 129.99 |
| 1193616000000 | 130.34 |
| 1193702400000 | 130.34 |
| 1193788800000 | 130.91 |
| 1193875200000 | 127.14 |
| 1193961600000 | 126.52 |
| 1194220800000 | 124.75 |
| 1194307200000 | 124.62 |
| 1194393600000 | 121.08 |
| 1194480000000 | 121.66 |
| 1194566400000 | 120.44 |
| 1194825600000 | 120.85 |
| 1194912000000 | 123.66 |
| 1194998400000 | 121.46 |
| 1195084800000 | 120.93 |
| 1195171200000 | 121.4 |
| 1195430400000 | 118.12 |
| 1195516800000 | 117.6 |
| 1195603200000 | 117.14 |
| 1195689600000 | 117.14 |
| 1195776000000 | 118.69 |
| 1196035200000 | 116.17 |
| 1196121600000 | 116.51 |
| 1196208000000 | 120.45 |
| 1196294400000 | 119.97 |
| 1196380800000 | 121.08 |
| 1196640000000 | 119.55 |
| 1196726400000 | 118.72 |
| 1196812800000 | 119.35 |
| 1196899200000 | 122 |
| 1196985600000 | 122.9 |
| 1197244800000 | 123.38 |
| 1197331200000 | 119.86 |
| 1197417600000 | 118.82 |
| 1197504000000 | 118.1 |
| 1197590400000 | 115.39 |
| 1197849600000 | 113.39 |
| 1197936000000 | 112.86 |
| 1198022400000 | 112.56 |
| 1198108800000 | 111.92 |
| 1198195200000 | 113.41 |
| 1198454400000 | 114.37 |
| 1198713600000 | 111.99 |
| 1198800000000 | 112.28 |
| 1199059200000 | 111.76 |
| 1199232000000 | 108.78 |
| 1199318400000 | 106.55 |
| 1199404800000 | 102.98 |
| 1199664000000 | 103.3 |
| 1199750400000 | 99.23 |
| 1199836800000 | 101.89 |
| 1199923200000 | 104.97 |
| 1200009600000 | 100.75 |
| 1200268800000 | 100.97 |
| 1200355200000 | 98 |
| 1200441600000 | 98.77 |
| 1200528000000 | 96.22 |
| 1200614400000 | 96.23 |
| 1200873600000 | 96.23 |
| 1200960000000 | 97.11 |
| 1201046400000 | 102.85 |
| 1201132800000 | 103.68 |
| 1201219200000 | 101.36 |
| 1201478400000 | 102.51 |
| 1201564800000 | 103.31 |
| 1201651200000 | 101.84 |
| 1201737600000 | 105.15 |
| 1201824000000 | 108.35 |
| 1202083200000 | 105.43 |
| 1202169600000 | 104.75 |
| 1202256000000 | 103.74 |
| 1202342400000 | 106.34 |
| 1202428800000 | 105.27 |
| 1202688000000 | 106.85 |
| 1202774400000 | 107.99 |
| 1202860800000 | 108.5 |
| 1202947200000 | 107.04 |
| 1203033600000 | 106.36 |
| 1203292800000 | 106.36 |
| 1203379200000 | 105.93 |
| 1203465600000 | 106.55 |
| 1203552000000 | 104.65 |
| 1203638400000 | 105.63 |
| 1203897600000 | 107.06 |
| 1203984000000 | 108.01 |
| 1204070400000 | 106.04 |
| 1204156800000 | 102.66 |
| 1204243200000 | 100.43 |
| 1204502400000 | 99.95 |
| 1204588800000 | 100.76 |
| 1204675200000 | 101.77 |
| 1204761600000 | 98.34 |
| 1204848000000 | 97.09 |
| 1205107200000 | 95.63 |
| 1205193600000 | 98.64 |
| 1205280000000 | 96.89 |
| 1205366400000 | 97.91 |
| 1205452800000 | 95.96 |
| 1205712000000 | 93.71 |
| 1205798400000 | 97.03 |
| 1205884800000 | 95.51 |
| 1205971200000 | 99.22 |
| 1206403200000 | 103.16 |
| 1206489600000 | 100.63 |
| 1206576000000 | 97.96 |
| 1206662400000 | 96.27 |
| 1206921600000 | 97 |
| 1207008000000 | 101.11 |
| 1207094400000 | 101.5 |
| 1207180800000 | 101.02 |
| 1207267200000 | 100.57 |
| 1207526400000 | 99.85 |
| 1207612800000 | 99.65 |
| 1207699200000 | 96.86 |
| 1207785600000 | 97.59 |
| 1207872000000 | 95.75 |
| 1208131200000 | 95.06 |
| 1208217600000 | 92.92 |
| 1208304000000 | 94.45 |
| 1208390400000 | 94.29 |
| 1208476800000 | 95.84 |
| 1208736000000 | 93.96 |
| 1208822400000 | 92.52 |
| 1208908800000 | 93.12 |
| 1208995200000 | 95.65 |
| 1209081600000 | 96.35 |
| 1209340800000 | 96.25 |
| 1209427200000 | 97.13 |
| 1209513600000 | 97.55 |
| 1209600000000 | 98.92 |
| 1209686400000 | 99.07 |
| 1209945600000 | 97.99 |
| 1210032000000 | 98.82 |
| 1210118400000 | 96.34 |
| 1210204800000 | 96.62 |
| 1210291200000 | 96.77 |
| 1210550400000 | 98.31 |
| 1210636800000 | 98.24 |
| 1210723200000 | 99.08 |
| 1210809600000 | 100.53 |
| 1210896000000 | 99.39 |
| 1211155200000 | 98.3 |
| 1211241600000 | 96.33 |
| 1211328000000 | 92.69 |
| 1211414400000 | 92.84 |
| 1211500800000 | 90.99 |
| 1211760000000 | 90.99 |
| 1211846400000 | 91.73 |
| 1211932800000 | 93.23 |
| 1212019200000 | 94.37 |
| 1212105600000 | 94.21 |
| 1212364800000 | 92.01 |
| 1212451200000 | 91.72 |
| 1212537600000 | 92.03 |
| 1212624000000 | 93.43 |
| 1212710400000 | 89.44 |
| 1212969600000 | 89.12 |
| 1213056000000 | 88.67 |
| 1213142400000 | 85.37 |
| 1213228800000 | 85.49 |
| 1213315200000 | 87.41 |
| 1213574400000 | 88.37 |
| 1213660800000 | 87.07 |
| 1213747200000 | 84.95 |
| 1213833600000 | 86.49 |
| 1213920000000 | 83.41 |
| 1214179200000 | 81.72 |
| 1214265600000 | 81.46 |
| 1214352000000 | 82.87 |
| 1214438400000 | 79.22 |
| 1214524800000 | 77.58 |
| 1214784000000 | 76.94 |
| 1214870400000 | 75.4 |
| 1214956800000 | 73.12 |
| 1215043200000 | 72.24 |
| 1215129600000 | 72.24 |
| 1215388800000 | 72.93 |
| 1215475200000 | 75.59 |
| 1215561600000 | 72.66 |
| 1215648000000 | 69.15 |
| 1215734400000 | 68.73 |
| 1215993600000 | 67.83 |
| 1216080000000 | 68.12 |
| 1216166400000 | 72.11 |
| 1216252800000 | 73.85 |
| 1216339200000 | 74.25 |
| 1216598400000 | 74.65 |
| 1216684800000 | 79.39 |
| 1216771200000 | 81.8 |
| 1216857600000 | 75.51 |
| 1216944000000 | 75.27 |
| 1217203200000 | 73.69 |
| 1217289600000 | 77.07 |
| 1217376000000 | 77.26 |
| 1217462400000 | 76.61 |
| 1217548800000 | 77.01 |
| 1217808000000 | 77.7 |
| 1217894400000 | 82.27 |
| 1217980800000 | 82.81 |
| 1218067200000 | 80.11 |
| 1218153600000 | 84.26 |
| 1218412800000 | 86 |
| 1218499200000 | 84.31 |
| 1218585600000 | 81.61 |
| 1218672000000 | 84.84 |
| 1218758400000 | 85.27 |
| 1219017600000 | 82.06 |
| 1219104000000 | 78.45 |
| 1219190400000 | 76.98 |
| 1219276800000 | 76.77 |
| 1219363200000 | 79.9 |
| 1219622400000 | 77.57 |
| 1219708800000 | 76.96 |
| 1219795200000 | 77.72 |
| 1219881600000 | 80.51 |
| 1219968000000 | 80.51 |
| 1220227200000 | 80.51 |
| 1220313600000 | 82.01 |
| 1220400000000 | 81.6 |
| 1220486400000 | 79.1 |
| 1220572800000 | 79.73 |
| 1220832000000 | 82 |
| 1220918400000 | 79.91 |
| 1221004800000 | 79.44 |
| 1221091200000 | 80.56 |
| 1221177600000 | 79.54 |
| 1221436800000 | 77.12 |
| 1221523200000 | 78.7 |
| 1221609600000 | 73.99 |
| 1221696000000 | 78.02 |
| 1221782400000 | 81.45 |
| 1222041600000 | 75.21 |
| 1222128000000 | 73.34 |
| 1222214400000 | 71.84 |
| 1222300800000 | 72.19 |
| 1222387200000 | 73.14 |
| 1222646400000 | 67.98 |
| 1222732800000 | 70.97 |
| 1222819200000 | 70.01 |
| 1222905600000 | 65.42 |
| 1222992000000 | 62.32 |
| 1223251200000 | 58.41 |
| 1223337600000 | 53.94 |
| 1223424000000 | 53.2 |
| 1223510400000 | 49.84 |
| 1223596800000 | 51.65 |
| 1223856000000 | 55.93 |
| 1223942400000 | 54.25 |
| 1224028800000 | 49.59 |
| 1224115200000 | 52.45 |
| 1224201600000 | 53.19 |
| 1224460800000 | 54.03 |
| 1224547200000 | 52.91 |
| 1224633600000 | 50.44 |
| 1224720000000 | 48.15 |
| 1224806400000 | 46.23 |
| 1225065600000 | 44.29 |
| 1225152000000 | 48 |
| 1225238400000 | 50.42 |
| 1225324800000 | 53.1 |
| 1225411200000 | 56.1 |
| 1225670400000 | 55.81 |
| 1225756800000 | 56.8 |
| 1225843200000 | 53.56 |
| 1225929600000 | 49.67 |
| 1226016000000 | 49.48 |
| 1226275200000 | 48.18 |
| 1226361600000 | 46.39 |
| 1226448000000 | 42.42 |
| 1226534400000 | 45.42 |
| 1226620800000 | 43.35 |
| 1226880000000 | 42.62 |
| 1226966400000 | 42.4 |
| 1227052800000 | 38.36 |
| 1227139200000 | 34.99 |
| 1227225600000 | 36.1 |
| 1227484800000 | 39.36 |
| 1227571200000 | 40.9 |
| 1227657600000 | 43.45 |
| 1227744000000 | 43.45 |
| 1227830400000 | 44.37 |
| 1228089600000 | 40.11 |
| 1228176000000 | 42.01 |
| 1228262400000 | 43.59 |
| 1228348800000 | 43.4 |
| 1228435200000 | 45.66 |
| 1228694400000 | 47.39 |
| 1228780800000 | 45.42 |
| 1228867200000 | 46.58 |
| 1228953600000 | 44.12 |
| 1229040000000 | 44.53 |
| 1229299200000 | 44.41 |
| 1229385600000 | 48.26 |
| 1229472000000 | 49.29 |
| 1229558400000 | 48.29 |
| 1229644800000 | 49.32 |
| 1229904000000 | 48.03 |
| 1229990400000 | 47.62 |
| 1230076800000 | 48.29 |
| 1230508800000 | 47.9 |
| 1230595200000 | 49.15 |
| 1230681600000 | 51.05 |
| 1230854400000 | 53.79 |
| 1231113600000 | 54.55 |
| 1231200000000 | 56.09 |
| 1231286400000 | 53.6 |
| 1231372800000 | 54.1 |
| 1231459200000 | 52.53 |
| 1231718400000 | 50.61 |
| 1231804800000 | 50.05 |
| 1231891200000 | 46.96 |
| 1231977600000 | 48.25 |
| 1232064000000 | 49.42 |
| 1232323200000 | 49.42 |
| 1232409600000 | 46.24 |
| 1232496000000 | 46.66 |
| 1232582400000 | 47.87 |
| 1232668800000 | 46.72 |
| 1232928000000 | 46.45 |
| 1233014400000 | 45.22 |
| 1233100800000 | 47.31 |
| 1233187200000 | 44.76 |
| 1233273600000 | 42.65 |
| 1233532800000 | 41.92 |
| 1233619200000 | 42.11 |
| 1233705600000 | 40.96 |
| 1233792000000 | 41.76 |
| 1233878400000 | 43.51 |
| 1234137600000 | 43.42 |
| 1234224000000 | 41.08 |
| 1234310400000 | 41.02 |
| 1234396800000 | 41.89 |
| 1234483200000 | 40.96 |
| 1234742400000 | 40.96 |
| 1234828800000 | 39.53 |
| 1234915200000 | 38.61 |
| 1235001600000 | 37.83 |
| 1235088000000 | 37.22 |
| 1235347200000 | 36.6 |
| 1235433600000 | 38 |
| 1235520000000 | 36.81 |
| 1235606400000 | 36.46 |
| 1235692800000 | 35.34 |
| 1235952000000 | 33.28 |
| 1236038400000 | 32.64 |
| 1236124800000 | 33.26 |
| 1236211200000 | 31.14 |
| 1236297600000 | 31.09 |
| 1236556800000 | 30.81 |
| 1236643200000 | 33.68 |
| 1236729600000 | 34.15 |
| 1236816000000 | 36.33 |
| 1236902400000 | 36.89 |
| 1237161600000 | 35.89 |
| 1237248000000 | 37.43 |
| 1237334400000 | 39.07 |
| 1237420800000 | 38.16 |
| 1237507200000 | 36.86 |
| 1237766400000 | 39.85 |
| 1237852800000 | 39.3 |
| 1237939200000 | 39.91 |
| 1238025600000 | 42.1 |
| 1238112000000 | 40.46 |
| 1238371200000 | 38.5 |
| 1238457600000 | 39.04 |
| 1238544000000 | 40.51 |
| 1238630400000 | 43.43 |
| 1238716800000 | 45.03 |
| 1238976000000 | 45.44 |
| 1239062400000 | 42.94 |
| 1239148800000 | 43.99 |
| 1239235200000 | 46.64 |
| 1239667200000 | 46.53 |
| 1239753600000 | 47.12 |
| 1239840000000 | 48.11 |
| 1239926400000 | 49.06 |
| 1240185600000 | 46.2 |
| 1240272000000 | 48.41 |
| 1240358400000 | 49.11 |
| 1240444800000 | 50.98 |
| 1240531200000 | 51.97 |
| 1240790400000 | 48.84 |
| 1240876800000 | 48.37 |
| 1240963200000 | 50.3 |
| 1241049600000 | 50.82 |
| 1241136000000 | 50.32 |
| 1241395200000 | 53.97 |
| 1241481600000 | 56.8 |
| 1241568000000 | 56.49 |
| 1241654400000 | 54.04 |
| 1241740800000 | 55.25 |
| 1242000000000 | 54.8 |
| 1242086400000 | 53.07 |
| 1242172800000 | 49.17 |
| 1242259200000 | 50.12 |
| 1242345600000 | 49.83 |
| 1242604800000 | 52.75 |
| 1242691200000 | 52.57 |
| 1242777600000 | 51.69 |
| 1242864000000 | 50.82 |
| 1242950400000 | 50.38 |
| 1243209600000 | 50.38 |
| 1243296000000 | 52.48 |
| 1243382400000 | 51.4 |
| 1243468800000 | 51.84 |
| 1243555200000 | 53.17 |
| 1243814400000 | 55.63 |
| 1243900800000 | 55.52 |
| 1243987200000 | 54.64 |
| 1244073600000 | 54.67 |
| 1244160000000 | 54.56 |
| 1244419200000 | 53.93 |
| 1244505600000 | 54.24 |
| 1244592000000 | 52.9 |
| 1244678400000 | 52.42 |
| 1244764800000 | 52.39 |
| 1245024000000 | 50.52 |
| 1245110400000 | 50.11 |
| 1245196800000 | 50.34 |
| 1245283200000 | 50.24 |
| 1245369600000 | 51.11 |
| 1245628800000 | 48.64 |
| 1245715200000 | 47.97 |
| 1245801600000 | 48.77 |
| 1245888000000 | 50.83 |
| 1245974400000 | 50.6 |
| 1246233600000 | 51.23 |
| 1246320000000 | 50.65 |
| 1246406400000 | 50.99 |
| 1246492800000 | 49.5 |
| 1246579200000 | 49.5 |
| 1246838400000 | 48.84 |
| 1246924800000 | 48.05 |
| 1247011200000 | 47.75 |
| 1247097600000 | 48.71 |
| 1247184000000 | 48.71 |
| 1247443200000 | 49.85 |
| 1247529600000 | 50.79 |
| 1247616000000 | 51.91 |
| 1247702400000 | 52.19 |
| 1247788800000 | 51.85 |
| 1248048000000 | 53.64 |
| 1248134400000 | 52.69 |
| 1248220800000 | 53.1 |
| 1248307200000 | 54.47 |
| 1248393600000 | 55.17 |
| 1248652800000 | 55.35 |
| 1248739200000 | 55.31 |
| 1248825600000 | 54.7 |
| 1248912000000 | 56.02 |
| 1248998400000 | 55.33 |
| 1249257600000 | 57.02 |
| 1249344000000 | 58.98 |
| 1249430400000 | 59.21 |
| 1249516800000 | 58.34 |
| 1249603200000 | 61.13 |
| 1249862400000 | 60.06 |
| 1249948800000 | 59.03 |
| 1250035200000 | 59.83 |
| 1250121600000 | 61.08 |
| 1250208000000 | 60.08 |
| 1250467200000 | 57.55 |
| 1250553600000 | 58.97 |
| 1250640000000 | 58.63 |
| 1250726400000 | 60.11 |
| 1250812800000 | 61.58 |
| 1251072000000 | 60.99 |
| 1251158400000 | 62 |
| 1251244800000 | 61.88 |
| 1251331200000 | 61.92 |
| 1251417600000 | 61.81 |
| 1251676800000 | 60.58 |
| 1251763200000 | 58.17 |
| 1251849600000 | 58.23 |
| 1251936000000 | 59.56 |
| 1252022400000 | 61.1 |
| 1252281600000 | 61.1 |
| 1252368000000 | 61.69 |
| 1252454400000 | 63.05 |
| 1252540800000 | 64.4 |
| 1252627200000 | 64.85 |
| 1252886400000 | 66.29 |
| 1252972800000 | 68.35 |
| 1253059200000 | 68.68 |
| 1253145600000 | 69.2 |
| 1253232000000 | 69.14 |
| 1253491200000 | 68.8 |
| 1253577600000 | 69.23 |
| 1253664000000 | 67.66 |
| 1253750400000 | 66.27 |
| 1253836800000 | 66.32 |
| 1254096000000 | 66.96 |
| 1254182400000 | 67.29 |
| 1254268800000 | 66.96 |
| 1254355200000 | 63.41 |
| 1254441600000 | 63.44 |
| 1254700800000 | 65.36 |
| 1254787200000 | 66.16 |
| 1254873600000 | 65.87 |
| 1254960000000 | 67.08 |
| 1255046400000 | 67.37 |
| 1255305600000 | 67.56 |
| 1255392000000 | 67.45 |
| 1255478400000 | 68.84 |
| 1255564800000 | 68.21 |
| 1255651200000 | 67.78 |
| 1255910400000 | 68.01 |
| 1255996800000 | 67.14 |
| 1256083200000 | 65.48 |
| 1256169600000 | 66.37 |
| 1256256000000 | 65.17 |
| 1256515200000 | 64.13 |
| 1256601600000 | 61.81 |
| 1256688000000 | 59.33 |
| 1256774400000 | 61.42 |
| 1256860800000 | 60.02 |
| 1257120000000 | 59.67 |
| 1257206400000 | 60.78 |
| 1257292800000 | 60.89 |
| 1257379200000 | 62.64 |
| 1257465600000 | 63.52 |
| 1257724800000 | 65.73 |
| 1257811200000 | 65.54 |
| 1257897600000 | 66.86 |
| 1257984000000 | 65.37 |
| 1258070400000 | 66.17 |
| 1258329600000 | 67.51 |
| 1258416000000 | 67.5 |
| 1258502400000 | 66.92 |
| 1258588800000 | 65.38 |
| 1258675200000 | 64.88 |
| 1258934400000 | 65.11 |
| 1259020800000 | 64.57 |
| 1259107200000 | 65.54 |
| 1259193600000 | 65.54 |
| 1259280000000 | 64.33 |
| 1259539200000 | 64.57 |
| 1259625600000 | 65.76 |
| 1259712000000 | 66.36 |
| 1259798400000 | 65.96 |
| 1259884800000 | 67.57 |
| 1260144000000 | 67.22 |
| 1260230400000 | 66.63 |
| 1260316800000 | 66.55 |
| 1260403200000 | 66.52 |
| 1260489600000 | 68.12 |
| 1260748800000 | 69.38 |
| 1260835200000 | 68.94 |
| 1260921600000 | 70.01 |
| 1261008000000 | 69.32 |
| 1261094400000 | 69.86 |
| 1261353600000 | 70.26 |
| 1261440000000 | 70.65 |
| 1261526400000 | 71.29 |
| 1261612800000 | 71.11 |
| 1261958400000 | 70.48 |
| 1262044800000 | 70.76 |
| 1262131200000 | 70.31 |
| 1262217600000 | 69.85 |
| 1262563200000 | 70.92 |
| 1262649600000 | 72.54 |
| 1262736000000 | 71.86 |
| 1262822400000 | 73 |
| 1262908800000 | 72.71 |
| 1263168000000 | 73.37 |
| 1263254400000 | 73.06 |
| 1263340800000 | 74.28 |
| 1263427200000 | 75.83 |
| 1263513600000 | 74.7 |
| 1263772800000 | 74.7 |
| 1263859200000 | 75.34 |
| 1263945600000 | 74.72 |
| 1264032000000 | 73.8 |
| 1264118400000 | 72.8 |
| 1264377600000 | 72.36 |
| 1264464000000 | 72.43 |
| 1264550400000 | 72.18 |
| 1264636800000 | 70.99 |
| 1264723200000 | 69.53 |
| 1264982400000 | 71.95 |
| 1265068800000 | 72.64 |
| 1265155200000 | 71.85 |
| 1265241600000 | 68.8 |
| 1265328000000 | 69.15 |
| 1265587200000 | 68.87 |
| 1265673600000 | 70.88 |
| 1265760000000 | 70.44 |
| 1265846400000 | 72.17 |
| 1265932800000 | 72.45 |
| 1266192000000 | 72.45 |
| 1266278400000 | 73.91 |
| 1266364800000 | 74.13 |
| 1266451200000 | 72.98 |
| 1266537600000 | 73.51 |
| 1266796800000 | 73.75 |
| 1266883200000 | 72.82 |
| 1266969600000 | 72.96 |
| 1267056000000 | 72.65 |
| 1267142400000 | 73.46 |
| 1267401600000 | 74.46 |
| 1267488000000 | 74.11 |
| 1267574400000 | 74.2 |
| 1267660800000 | 74.06 |
| 1267747200000 | 75.46 |
| 1268006400000 | 76.03 |
| 1268092800000 | 76.97 |
| 1268179200000 | 78.18 |
| 1268265600000 | 78.16 |
| 1268352000000 | 78.52 |
| 1268611200000 | 77.88 |
| 1268697600000 | 79.13 |
| 1268784000000 | 79.15 |
| 1268870400000 | 78.75 |
| 1268956800000 | 78.08 |
| 1269216000000 | 80.19 |
| 1269302400000 | 80.79 |
| 1269388800000 | 80.99 |
| 1269475200000 | 81.15 |
| 1269561600000 | 82.19 |
| 1269820800000 | 82.54 |
| 1269907200000 | 82.52 |
| 1269993600000 | 82.11 |
| 1270080000000 | 82.9 |
| 1270512000000 | 85.7 |
| 1270598400000 | 84.97 |
| 1270684800000 | 87.09 |
| 1270771200000 | 87.16 |
| 1271030400000 | 87.41 |
| 1271116800000 | 87.69 |
| 1271203200000 | 88.51 |
| 1271289600000 | 88.53 |
| 1271376000000 | 86.92 |
| 1271635200000 | 86.33 |
| 1271721600000 | 87.71 |
| 1271808000000 | 87.52 |
| 1271894400000 | 89.82 |
| 1271980800000 | 91.54 |
| 1272240000000 | 92.37 |
| 1272326400000 | 89.1 |
| 1272412800000 | 89.25 |
| 1272499200000 | 91.55 |
| 1272585600000 | 89.54 |
| 1272844800000 | 91.34 |
| 1272931200000 | 87.64 |
| 1273017600000 | 86.64 |
| 1273104000000 | 83.39 |
| 1273190400000 | 81.55 |
| 1273449600000 | 86.44 |
| 1273536000000 | 86.71 |
| 1273622400000 | 88.82 |
| 1273708800000 | 87.67 |
| 1273795200000 | 85.59 |
| 1274054400000 | 85.5 |
| 1274140800000 | 84.22 |
| 1274227200000 | 83.08 |
| 1274313600000 | 78.8 |
| 1274400000000 | 80.71 |
| 1274659200000 | 79.9 |
| 1274745600000 | 80.64 |
| 1274832000000 | 80.93 |
| 1274918400000 | 84.9 |
| 1275004800000 | 83.7 |
| 1275264000000 | 83.7 |
| 1275350400000 | 82.08 |
| 1275436800000 | 84.33 |
| 1275523200000 | 85.61 |
| 1275609600000 | 82 |
| 1275868800000 | 79.16 |
| 1275955200000 | 80.86 |
| 1276041600000 | 81.44 |
| 1276128000000 | 83.71 |
| 1276214400000 | 84.46 |
| 1276473600000 | 85.17 |
| 1276560000000 | 87.6 |
| 1276646400000 | 86.86 |
| 1276732800000 | 86.7 |
| 1276819200000 | 86.18 |
| 1277078400000 | 85.59 |
| 1277164800000 | 82.92 |
| 1277251200000 | 82.99 |
| 1277337600000 | 80.83 |
| 1277424000000 | 81.13 |
| 1277683200000 | 80.06 |
| 1277769600000 | 76.39 |
| 1277856000000 | 75.73 |
| 1277942400000 | 75.71 |
| 1278028800000 | 74.09 |
| 1278288000000 | 74.09 |
| 1278374400000 | 73.83 |
| 1278460800000 | 77.12 |
| 1278547200000 | 77.94 |
| 1278633600000 | 78.9 |
| 1278892800000 | 78.86 |
| 1278979200000 | 81.18 |
| 1279065600000 | 80.79 |
| 1279152000000 | 80.55 |
| 1279238400000 | 77.61 |
| 1279497600000 | 77.5 |
| 1279584000000 | 79.05 |
| 1279670400000 | 77.53 |
| 1279756800000 | 80.18 |
| 1279843200000 | 81.49 |
| 1280102400000 | 83.49 |
| 1280188800000 | 82.77 |
| 1280275200000 | 82.5 |
| 1280361600000 | 82.52 |
| 1280448000000 | 82.97 |
| 1280707200000 | 85.17 |
| 1280793600000 | 84.27 |
| 1280880000000 | 84.64 |
| 1280966400000 | 83.98 |
| 1281052800000 | 83.95 |
| 1281312000000 | 85.07 |
| 1281398400000 | 83.73 |
| 1281484800000 | 80.86 |
| 1281571200000 | 81.14 |
| 1281657600000 | 80.74 |
| 1281916800000 | 81.18 |
| 1282003200000 | 82.84 |
| 1282089600000 | 83.31 |
| 1282176000000 | 81.4 |
| 1282262400000 | 81.38 |
| 1282521600000 | 80.46 |
| 1282608000000 | 78.54 |
| 1282694400000 | 79.25 |
| 1282780800000 | 78.8 |
| 1282867200000 | 80.77 |
| 1283126400000 | 79.1 |
| 1283212800000 | 79.26 |
| 1283299200000 | 82 |
| 1283385600000 | 83.96 |
| 1283472000000 | 85 |
| 1283731200000 | 85 |
| 1283817600000 | 83.96 |
| 1283904000000 | 84.78 |
| 1283990400000 | 84.56 |
| 1284076800000 | 84.96 |
| 1284336000000 | 86.3 |
| 1284422400000 | 86.13 |
| 1284508800000 | 86.7 |
| 1284595200000 | 86.38 |
| 1284681600000 | 86.24 |
| 1284940800000 | 88.08 |
| 1285027200000 | 88.04 |
| 1285113600000 | 86.96 |
| 1285200000000 | 85.52 |
| 1285286400000 | 88.04 |
| 1285545600000 | 88.77 |
| 1285632000000 | 89.38 |
| 1285718400000 | 88.93 |
| 1285804800000 | 88.54 |
| 1285891200000 | 88.87 |
| 1286150400000 | 88.69 |
| 1286236800000 | 90.93 |
| 1286323200000 | 90.59 |
| 1286409600000 | 89.91 |
| 1286496000000 | 91.43 |
| 1286755200000 | 91.5 |
| 1286841600000 | 92.11 |
| 1286928000000 | 92.3 |
| 1287014400000 | 91.96 |
| 1287100800000 | 91.64 |
| 1287360000000 | 92.01 |
| 1287446400000 | 90.32 |
| 1287532800000 | 92.52 |
| 1287619200000 | 92.93 |
| 1287705600000 | 94.53 |
| 1287964800000 | 95.35 |
| 1288051200000 | 96.88 |
| 1288137600000 | 96.29 |
| 1288224000000 | 97.18 |
| 1288310400000 | 97.36 |
| 1288569600000 | 97.86 |
| 1288656000000 | 99.27 |
| 1288742400000 | 100.4 |
| 1288828800000 | 102.42 |
| 1288915200000 | 103.1 |
| 1289174400000 | 102.93 |
| 1289260800000 | 101.43 |
| 1289347200000 | 101.68 |
| 1289433600000 | 101.82 |
| 1289520000000 | 100.05 |
| 1289779200000 | 100 |
| 1289865600000 | 97.54 |
| 1289952000000 | 97.75 |
| 1290038400000 | 99.64 |
| 1290124800000 | 100.62 |
| 1290384000000 | 101.3 |
| 1290470400000 | 99.6 |
| 1290556800000 | 102.28 |
| 1290643200000 | 102.28 |
| 1290729600000 | 101.44 |
| 1290988800000 | 101.11 |
| 1291075200000 | 100.72 |
| 1291161600000 | 102.69 |
| 1291248000000 | 102.81 |
| 1291334400000 | 103.22 |
| 1291593600000 | 103.16 |
| 1291680000000 | 102.96 |
| 1291766400000 | 102.43 |
| 1291852800000 | 102.64 |
| 1291939200000 | 102.66 |
| 1292198400000 | 101.45 |
| 1292284800000 | 100.62 |
| 1292371200000 | 99.21 |
| 1292457600000 | 100.73 |
| 1292544000000 | 101.37 |
| 1292803200000 | 102.6 |
| 1292889600000 | 103.67 |
| 1292976000000 | 103.47 |
| 1293062400000 | 102.74 |
| 1293148800000 | 102.74 |
| 1293408000000 | 102.5 |
| 1293494400000 | 102.08 |
| 1293580800000 | 102.53 |
| 1293667200000 | 102.07 |
| 1293753600000 | 102.35 |
| 1294012800000 | 103.57 |
| 1294099200000 | 103.34 |
| 1294185600000 | 104.36 |
| 1294272000000 | 103.8 |
| 1294358400000 | 104.79 |
| 1294617600000 | 104.47 |
| 1294704000000 | 103.59 |
| 1294790400000 | 103.87 |
| 1294876800000 | 103.76 |
| 1294963200000 | 104.97 |
| 1295222400000 | 104.97 |
| 1295308800000 | 104.07 |
| 1295395200000 | 102.57 |
| 1295481600000 | 101.66 |
| 1295568000000 | 101.25 |
| 1295827200000 | 101.91 |
| 1295913600000 | 101.24 |
| 1296000000000 | 102.18 |
| 1296086400000 | 102.46 |
| 1296172800000 | 99.33 |
| 1296432000000 | 100 |
| 1296518400000 | 102.07 |
| 1296604800000 | 101.79 |
| 1296691200000 | 102.7 |
| 1296777600000 | 101.9 |
| 1297036800000 | 102.67 |
| 1297123200000 | 103.92 |
| 1297209600000 | 104.01 |
| 1297296000000 | 104.33 |
| 1297382400000 | 105.66 |
| 1297641600000 | 105.41 |
| 1297728000000 | 105.63 |
| 1297814400000 | 105.92 |
| 1297900800000 | 105.73 |
| 1297987200000 | 104.94 |
| 1298246400000 | 104.94 |
| 1298332800000 | 100.47 |
| 1298419200000 | 98.86 |
| 1298505600000 | 99.06 |
| 1298592000000 | 100.47 |
| 1298851200000 | 100.74 |
| 1298937600000 | 97.5 |
| 1299024000000 | 97.56 |
| 1299110400000 | 99.32 |
| 1299196800000 | 98.36 |
| 1299456000000 | 97.48 |
| 1299542400000 | 99.65 |
| 1299628800000 | 99.68 |
| 1299715200000 | 98.71 |
| 1299801600000 | 98.66 |
| 1300060800000 | 97.43 |
| 1300147200000 | 96.25 |
| 1300233600000 | 94.65 |
| 1300320000000 | 94.73 |
| 1300406400000 | 95.56 |
| 1300665600000 | 95.87 |
| 1300752000000 | 94.76 |
| 1300838400000 | 95.81 |
| 1300924800000 | 97.41 |
| 1301011200000 | 97.7 |
| 1301270400000 | 96.69 |
| 1301356800000 | 97.27 |
| 1301443200000 | 98.65 |
| 1301529600000 | 98.26 |
| 1301616000000 | 98.69 |
| 1301875200000 | 98.66 |
| 1301961600000 | 98.49 |
| 1302048000000 | 98.37 |
| 1302134400000 | 97.45 |
| 1302220800000 | 96.75 |
| 1302480000000 | 96.92 |
| 1302566400000 | 97.4 |
| 1302652800000 | 97.8 |
| 1302739200000 | 97.74 |
| 1302825600000 | 98.41 |
| 1303084800000 | 98.07 |
| 1303171200000 | 98.28 |
| 1303257600000 | 99.73 |
| 1303344000000 | 99.83 |
| 1303776000000 | 99.85 |
| 1303862400000 | 100.67 |
| 1303948800000 | 100.81 |
| 1304035200000 | 101.04 |
| 1304294400000 | 101.56 |
| 1304380800000 | 100.98 |
| 1304467200000 | 100.67 |
| 1304553600000 | 101.55 |
| 1304640000000 | 101.48 |
| 1304899200000 | 101.57 |
| 1304985600000 | 102.51 |
| 1305072000000 | 102.24 |
| 1305158400000 | 102.97 |
| 1305244800000 | 102.61 |
| 1305504000000 | 101.37 |
| 1305590400000 | 101.65 |
| 1305676800000 | 103.06 |
| 1305763200000 | 104.41 |
| 1305849600000 | 103.89 |
| 1306108800000 | 102.71 |
| 1306195200000 | 102.07 |
| 1306281600000 | 102.27 |
| 1306368000000 | 102.89 |
| 1306454400000 | 102.65 |
| 1306713600000 | 102.65 |
| 1306800000000 | 102.99 |
| 1306886400000 | 101.22 |
| 1306972800000 | 101.26 |
| 1307059200000 | 100.25 |
| 1307318400000 | 99.41 |
| 1307404800000 | 99.55 |
| 1307491200000 | 98.47 |
| 1307577600000 | 98.61 |
| 1307664000000 | 97.18 |
| 1307923200000 | 97.06 |
| 1308009600000 | 98.46 |
| 1308096000000 | 97.26 |
| 1308182400000 | 97.18 |
| 1308268800000 | 97.86 |
| 1308528000000 | 97.89 |
| 1308614400000 | 100.07 |
| 1308700800000 | 99.37 |
| 1308787200000 | 100.27 |
| 1308873600000 | 99.13 |
| 1309132800000 | 100.14 |
| 1309219200000 | 102.41 |
| 1309305600000 | 102.37 |
| 1309392000000 | 102.84 |
| 1309478400000 | 105.43 |
| 1309737600000 | 105.43 |
| 1309824000000 | 105.7 |
| 1309910400000 | 105.46 |
| 1309996800000 | 106.5 |
| 1310083200000 | 106.34 |
| 1310342400000 | 104.39 |
| 1310428800000 | 103.72 |
| 1310515200000 | 104.31 |
| 1310601600000 | 103.7 |
| 1310688000000 | 103.8 |
| 1310947200000 | 102.85 |
| 1311033600000 | 104.59 |
| 1311120000000 | 104.09 |
| 1311206400000 | 104.83 |
| 1311292800000 | 105.81 |
| 1311552000000 | 105.07 |
| 1311638400000 | 104.9 |
| 1311724800000 | 102.92 |
| 1311811200000 | 102.39 |
| 1311897600000 | 102.72 |
| 1312156800000 | 102.39 |
| 1312243200000 | 98.91 |
| 1312329600000 | 100.21 |
| 1312416000000 | 95.58 |
| 1312502400000 | 96.26 |
| 1312761600000 | 90.61 |
| 1312848000000 | 95.09 |
| 1312934400000 | 91.78 |
| 1313020800000 | 95.8 |
| 1313107200000 | 96.46 |
| 1313366400000 | 98.17 |
| 1313452800000 | 97.48 |
| 1313539200000 | 97.6 |
| 1313625600000 | 92.3 |
| 1313712000000 | 91.97 |
| 1313971200000 | 91.87 |
| 1314057600000 | 95.35 |
| 1314144000000 | 96.98 |
| 1314230400000 | 94.61 |
| 1314316800000 | 96.92 |
| 1314576000000 | 99.92 |
| 1314662400000 | 100.97 |
| 1314748800000 | 101.07 |
| 1314835200000 | 99.97 |
| 1314921600000 | 97.92 |
| 1315180800000 | 97.92 |
| 1315267200000 | 97.71 |
| 1315353600000 | 99.9 |
| 1315440000000 | 98.82 |
| 1315526400000 | 95.6 |
| 1315785600000 | 96.81 |
| 1315872000000 | 97.86 |
| 1315958400000 | 99.24 |
| 1316044800000 | 100.22 |
| 1316131200000 | 100.7 |
| 1316390400000 | 99.45 |
| 1316476800000 | 99.44 |
| 1316563200000 | 96.95 |
| 1316649600000 | 93.53 |
| 1316736000000 | 94.75 |
| 1316995200000 | 96.5 |
| 1317081600000 | 97.02 |
| 1317168000000 | 95.09 |
| 1317254400000 | 93.63 |
| 1317340800000 | 90.51 |
| 1317600000000 | 87.37 |
| 1317686400000 | 89.68 |
| 1317772800000 | 90.23 |
| 1317859200000 | 92.81 |
| 1317945600000 | 92.49 |
| 1318204800000 | 95.9 |
| 1318291200000 | 96.72 |
| 1318377600000 | 96.9 |
| 1318464000000 | 97.58 |
| 1318550400000 | 98.59 |
| 1318809600000 | 96.84 |
| 1318896000000 | 98.61 |
| 1318982400000 | 96.72 |
| 1319068800000 | 96.35 |
| 1319155200000 | 98.97 |
| 1319414400000 | 101.06 |
| 1319500800000 | 98.87 |
| 1319587200000 | 99.6 |
| 1319673600000 | 102.98 |
| 1319760000000 | 102.75 |
| 1320019200000 | 101.16 |
| 1320105600000 | 99.08 |
| 1320192000000 | 100.22 |
| 1320278400000 | 101.31 |
| 1320364800000 | 102.05 |
| 1320624000000 | 102.16 |
| 1320710400000 | 103.15 |
| 1320796800000 | 100.04 |
| 1320883200000 | 99.73 |
| 1320969600000 | 101.91 |
| 1321228800000 | 101.49 |
| 1321315200000 | 102.07 |
| 1321401600000 | 100 |
| 1321488000000 | 98.16 |
| 1321574400000 | 98.33 |
| 1321833600000 | 96.8 |
| 1321920000000 | 97.23 |
| 1322006400000 | 94.96 |
| 1322092800000 | 94.96 |
| 1322179200000 | 94.75 |
| 1322438400000 | 97.93 |
| 1322524800000 | 98.04 |
| 1322611200000 | 101.61 |
| 1322697600000 | 101.83 |
| 1322784000000 | 102.09 |
| 1323043200000 | 102.73 |
| 1323129600000 | 102.17 |
| 1323216000000 | 102.71 |
| 1323302400000 | 100.96 |
| 1323388800000 | 102.52 |
| 1323648000000 | 102.43 |
| 1323734400000 | 100.64 |
| 1323820800000 | 99.32 |
| 1323907200000 | 100.05 |
| 1323993600000 | 100.73 |
| 1324252800000 | 100.51 |
| 1324339200000 | 103.07 |
| 1324425600000 | 103.28 |
| 1324512000000 | 103.23 |
| 1324598400000 | 104.66 |
| 1324944000000 | 105.33 |
| 1325030400000 | 103.86 |
| 1325116800000 | 104.88 |
| 1325203200000 | 104.24 |
| 1325462400000 | 104.24 |
| 1325548800000 | 104.37 |
| 1325635200000 | 104.73 |
| 1325721600000 | 105.27 |
| 1325808000000 | 105.16 |
| 1326067200000 | 104.76 |
| 1326153600000 | 105.57 |
| 1326240000000 | 106.69 |
| 1326326400000 | 107.47 |
| 1326412800000 | 107.34 |
| 1326672000000 | 107.34 |
| 1326758400000 | 107.13 |
| 1326844800000 | 108.86 |
| 1326931200000 | 109.58 |
| 1327017600000 | 109.54 |
| 1327276800000 | 109.22 |
| 1327363200000 | 108.86 |
| 1327449600000 | 109.92 |
| 1327536000000 | 109.79 |
| 1327622400000 | 110 |
| 1327881600000 | 109.97 |
| 1327968000000 | 109.98 |
| 1328054400000 | 111.05 |
| 1328140800000 | 111.18 |
| 1328227200000 | 113.06 |
| 1328486400000 | 112.25 |
| 1328572800000 | 112.81 |
| 1328659200000 | 112.87 |
| 1328745600000 | 113.35 |
| 1328832000000 | 112.52 |
| 1329091200000 | 113.09 |
| 1329177600000 | 112.77 |
| 1329264000000 | 111.89 |
| 1329350400000 | 112.85 |
| 1329436800000 | 113.36 |
| 1329696000000 | 113.36 |
| 1329782400000 | 112.97 |
| 1329868800000 | 112.81 |
| 1329955200000 | 112.9 |
| 1330041600000 | 112.62 |
| 1330300800000 | 112.57 |
| 1330387200000 | 114.21 |
| 1330473600000 | 114 |
| 1330560000000 | 114.53 |
| 1330646400000 | 114.92 |
| 1330905600000 | 114.48 |
| 1330992000000 | 112.76 |
| 1331078400000 | 114.24 |
| 1331164800000 | 114.44 |
| 1331251200000 | 114.62 |
| 1331510400000 | 114.16 |
| 1331596800000 | 116.18 |
| 1331683200000 | 116.06 |
| 1331769600000 | 117.37 |
| 1331856000000 | 117.15 |
| 1332115200000 | 117.78 |
| 1332201600000 | 117.59 |
| 1332288000000 | 117.44 |
| 1332374400000 | 117.37 |
| 1332460800000 | 117.43 |
| 1332720000000 | 119.61 |
| 1332806400000 | 119.26 |
| 1332892800000 | 118.64 |
| 1332979200000 | 118.55 |
| 1333065600000 | 118.76 |
| 1333324800000 | 119.11 |
| 1333411200000 | 120.2 |
| 1333497600000 | 118.76 |
| 1333584000000 | 120.16 |
| 1334016000000 | 117.4 |
| 1334102400000 | 119.5 |
| 1334188800000 | 120.59 |
| 1334275200000 | 120.6 |
| 1334534400000 | 118.97 |
| 1334620800000 | 119.79 |
| 1334707200000 | 120.79 |
| 1334793600000 | 119.45 |
| 1334880000000 | 119.44 |
| 1335139200000 | 118.09 |
| 1335225600000 | 117.23 |
| 1335312000000 | 119.5 |
| 1335398400000 | 120.42 |
| 1335484800000 | 121.1 |
| 1335744000000 | 120.67 |
| 1335830400000 | 121.11 |
| 1335916800000 | 121.62 |
| 1336003200000 | 120 |
| 1336089600000 | 118.29 |
| 1336348800000 | 118.37 |
| 1336435200000 | 116.52 |
| 1336521600000 | 115.29 |
| 1336608000000 | 115.18 |
| 1336694400000 | 115.39 |
| 1336953600000 | 113.28 |
| 1337040000000 | 113.17 |
| 1337126400000 | 113.25 |
| 1337212800000 | 109.91 |
| 1337299200000 | 108.88 |
| 1337558400000 | 112.02 |
| 1337644800000 | 112.29 |
| 1337731200000 | 113.58 |
| 1337817600000 | 113.73 |
| 1337904000000 | 113.32 |
| 1338163200000 | 113.32 |
| 1338249600000 | 114.79 |
| 1338336000000 | 112.96 |
| 1338422400000 | 112.9 |
| 1338508800000 | 107.93 |
| 1338768000000 | 107.39 |
| 1338854400000 | 108.26 |
| 1338940800000 | 110.92 |
| 1339027200000 | 110.4 |
| 1339113600000 | 110.73 |
| 1339372800000 | 108.87 |
| 1339459200000 | 109.92 |
| 1339545600000 | 109.22 |
| 1339632000000 | 110.99 |
| 1339718400000 | 111.8 |
| 1339977600000 | 112.94 |
| 1340064000000 | 114.1 |
| 1340150400000 | 113.84 |
| 1340236800000 | 111.74 |
| 1340323200000 | 112.45 |
| 1340582400000 | 110.48 |
| 1340668800000 | 111.48 |
| 1340755200000 | 110.71 |
| 1340841600000 | 109.87 |
| 1340928000000 | 111.78 |
| 1341187200000 | 111.87 |
| 1341273600000 | 111.85 |
| 1341360000000 | 111.85 |
| 1341446400000 | 112.28 |
| 1341532800000 | 112.03 |
| 1341792000000 | 111.36 |
| 1341878400000 | 110.71 |
| 1341964800000 | 110.26 |
| 1342051200000 | 109.94 |
| 1342137600000 | 111.32 |
| 1342396800000 | 110.72 |
| 1342483200000 | 111.59 |
| 1342569600000 | 111.74 |
| 1342656000000 | 112.82 |
| 1342742400000 | 110 |
| 1343001600000 | 107.44 |
| 1343088000000 | 106.05 |
| 1343174400000 | 105.09 |
| 1343260800000 | 106.25 |
| 1343347200000 | 107.38 |
| 1343606400000 | 107.33 |
| 1343692800000 | 106.17 |
| 1343779200000 | 105.16 |
| 1343865600000 | 105.02 |
| 1343952000000 | 106.89 |
| 1344211200000 | 107.12 |
| 1344297600000 | 108.2 |
| 1344384000000 | 105.15 |
| 1344470400000 | 104.77 |
| 1344556800000 | 105.07 |
| 1344816000000 | 105.01 |
| 1344902400000 | 104.97 |
| 1344988800000 | 105.65 |
| 1345075200000 | 106.45 |
| 1345161600000 | 106.55 |
| 1345420800000 | 106.9 |
| 1345507200000 | 107.06 |
| 1345593600000 | 107.04 |
| 1345680000000 | 106.36 |
| 1345766400000 | 106.86 |
| 1346025600000 | 107.18 |
| 1346112000000 | 107.22 |
| 1346198400000 | 107.68 |
| 1346284800000 | 107.27 |
| 1346371200000 | 107.66 |
| 1346630400000 | 107.66 |
| 1346716800000 | 107.02 |
| 1346803200000 | 107.34 |
| 1346889600000 | 109.85 |
| 1346976000000 | 111.47 |
| 1347235200000 | 111.23 |
| 1347321600000 | 111.56 |
| 1347408000000 | 112.02 |
| 1347494400000 | 113.35 |
| 1347580800000 | 113.47 |
| 1347840000000 | 113.33 |
| 1347926400000 | 113.11 |
| 1348012800000 | 114.04 |
| 1348099200000 | 113.86 |
| 1348185600000 | 114.04 |
| 1348444800000 | 113.76 |
| 1348531200000 | 112.61 |
| 1348617600000 | 112.49 |
| 1348704000000 | 113.35 |
| 1348790400000 | 112.12 |
| 1349049600000 | 112.29 |
| 1349136000000 | 111.38 |
| 1349222400000 | 111.82 |
| 1349308800000 | 112.14 |
| 1349395200000 | 111.71 |
| 1349654400000 | 111.84 |
| 1349740800000 | 110.75 |
| 1349827200000 | 111.01 |
| 1349913600000 | 110.84 |
| 1350000000000 | 110.9 |
| 1350259200000 | 112.19 |
| 1350345600000 | 113.12 |
| 1350432000000 | 113.31 |
| 1350518400000 | 112.7 |
| 1350604800000 | 108.75 |
| 1350864000000 | 108.8 |
| 1350950400000 | 108.04 |
| 1351036800000 | 107.4 |
| 1351123200000 | 107.8 |
| 1351209600000 | 107.87 |
| 1351468800000 | 107.87 |
| 1351555200000 | 107.87 |
| 1351641600000 | 107.91 |
| 1351728000000 | 109.25 |
| 1351814400000 | 110.86 |
| 1352073600000 | 111.21 |
| 1352160000000 | 112.51 |
| 1352246400000 | 111.15 |
| 1352332800000 | 109.59 |
| 1352419200000 | 109.95 |
| 1352678400000 | 110.07 |
| 1352764800000 | 109.65 |
| 1352851200000 | 107.66 |
| 1352937600000 | 107.18 |
| 1353024000000 | 108.1 |
| 1353283200000 | 109.9 |
| 1353369600000 | 110.27 |
| 1353456000000 | 110.97 |
| 1353542400000 | 110.97 |
| 1353628800000 | 112.15 |
| 1353888000000 | 111.38 |
| 1353974400000 | 111.22 |
| 1354060800000 | 112.77 |
| 1354147200000 | 113.6 |
| 1354233600000 | 112.54 |
| 1354492800000 | 112.27 |
| 1354579200000 | 111.44 |
| 1354665600000 | 111.24 |
| 1354752000000 | 113.09 |
| 1354838400000 | 113.06 |
| 1355097600000 | 112.74 |
| 1355184000000 | 113.56 |
| 1355270400000 | 113.9 |
| 1355356800000 | 114.01 |
| 1355443200000 | 113.99 |
| 1355702400000 | 115.7 |
| 1355788800000 | 116.8 |
| 1355875200000 | 116.18 |
| 1355961600000 | 116.09 |
| 1356048000000 | 114.98 |
| 1356307200000 | 114.63 |
| 1356566400000 | 113.78 |
| 1356652800000 | 112.52 |
| 1356912000000 | 114.57 |
| 1357084800000 | 117.6 |
| 1357171200000 | 118.59 |
| 1357257600000 | 119.37 |
| 1357516800000 | 119.74 |
| 1357603200000 | 119.37 |
| 1357689600000 | 119.15 |
| 1357776000000 | 119.61 |
| 1357862400000 | 120 |
| 1358121600000 | 119.83 |
| 1358208000000 | 120.22 |
| 1358294400000 | 119.8 |
| 1358380800000 | 120.4 |
| 1358467200000 | 120.48 |
| 1358726400000 | 120.48 |
| 1358812800000 | 121.21 |
| 1358899200000 | 121.19 |
| 1358985600000 | 121.48 |
| 1359072000000 | 123.15 |
| 1359331200000 | 123.06 |
| 1359417600000 | 122.31 |
| 1359504000000 | 122.23 |
| 1359590400000 | 122.96 |
| 1359676800000 | 124.14 |
| 1359936000000 | 122.34 |
| 1360022400000 | 122.89 |
| 1360108800000 | 123.86 |
| 1360195200000 | 123.71 |
| 1360281600000 | 124.92 |
| 1360540800000 | 124.48 |
| 1360627200000 | 124.56 |
| 1360713600000 | 123.75 |
| 1360800000000 | 123.22 |
| 1360886400000 | 122.9 |
| 1361145600000 | 122.9 |
| 1361232000000 | 122.72 |
| 1361318400000 | 120.76 |
| 1361404800000 | 120.42 |
| 1361491200000 | 121.87 |
| 1361750400000 | 120.97 |
| 1361836800000 | 121.27 |
| 1361923200000 | 123.2 |
| 1362009600000 | 123.32 |
| 1362096000000 | 123.68 |
| 1362355200000 | 124.56 |
| 1362441600000 | 125.77 |
| 1362528000000 | 126.46 |
| 1362614400000 | 127.21 |
| 1362700800000 | 128.51 |
| 1362960000000 | 128.76 |
| 1363046400000 | 128.35 |
| 1363132800000 | 129.4 |
| 1363219200000 | 129.51 |
| 1363305600000 | 129.32 |
| 1363564800000 | 128.12 |
| 1363651200000 | 127.56 |
| 1363737600000 | 128.93 |
| 1363824000000 | 128.08 |
| 1363910400000 | 128.96 |
| 1364169600000 | 128.33 |
| 1364256000000 | 129.27 |
| 1364342400000 | 129.66 |
| 1364428800000 | 130.3899 |
| 1364860800000 | 129.52 |
| 1364947200000 | 127.46 |
| 1365033600000 | 128.4 |
| 1365120000000 | 128.08 |
| 1365379200000 | 129.48 |
| 1365465600000 | 128.97 |
| 1365552000000 | 130.6699 |
| 1365638400000 | 131.5 |
| 1365724800000 | 132.74 |
| 1365984000000 | 128.99 |
| 1366070400000 | 131.19 |
| 1366156800000 | 129.94 |
| 1366243200000 | 128.41 |
| 1366329600000 | 128.98 |
| 1366588800000 | 128.95 |
| 1366675200000 | 130.3899 |
| 1366761600000 | 131.47 |
| 1366848000000 | 132.5 |
| 1366934400000 | 131.9 |
| 1367193600000 | 132.7 |
| 1367280000000 | 133.43 |
| 1367366400000 | 132.32 |
| 1367452800000 | 133.91 |
| 1367539200000 | 135.9 |
| 1367798400000 | 136.13 |
| 1367884800000 | 136.26 |
| 1367971200000 | 136.35 |
| 1368057600000 | 135.28 |
| 1368144000000 | 137.19 |
| 1368403200000 | 136.99 |
| 1368489600000 | 138.65 |
| 1368576000000 | 139.3899 |
| 1368662400000 | 138.11 |
| 1368748800000 | 139.34 |
| 1369008000000 | 139.75 |
| 1369094400000 | 139.46 |
| 1369180800000 | 138.05 |
| 1369267200000 | 137.91 |
| 1369353600000 | 137.61 |
| 1369612800000 | 137.61 |
| 1369699200000 | 138.96 |
| 1369785600000 | 136.94 |
| 1369872000000 | 136.68 |
| 1369958400000 | 135.61 |
| 1370217600000 | 136.15 |
| 1370304000000 | 135.95 |
| 1370390400000 | 133.6 |
| 1370476800000 | 134.76 |
| 1370563200000 | 137.86 |
| 1370822400000 | 138.72 |
| 1370908800000 | 137.05 |
| 1370995200000 | 136.04 |
| 1371081600000 | 137.8899 |
| 1371168000000 | 137.18 |
| 1371427200000 | 137.85 |
| 1371513600000 | 139.23 |
| 1371600000000 | 137.82 |
| 1371686400000 | 134.3899 |
| 1371772800000 | 133.33 |
| 1372032000000 | 131.59 |
| 1372118400000 | 133.36 |
| 1372204800000 | 134.77 |
| 1372291200000 | 135.91 |
| 1372377600000 | 135.66 |
| 1372636800000 | 137.35 |
| 1372723200000 | 136.91 |
| 1372809600000 | 137.33 |
| 1372896000000 | 137.33 |
| 1372982400000 | 138.76 |
| 1373241600000 | 139.73 |
| 1373328000000 | 140.36 |
| 1373414400000 | 140.06 |
| 1373500800000 | 141.59 |
| 1373587200000 | 142.1699 |
| 1373846400000 | 142.11 |
| 1373932800000 | 141.7 |
| 1374019200000 | 141.83 |
| 1374105600000 | 142.96 |
| 1374192000000 | 142.76 |
| 1374451200000 | 141.97 |
| 1374537600000 | 140.69 |
| 1374624000000 | 140.1699 |
| 1374710400000 | 141.79 |
| 1374796800000 | 143.49 |
| 1375056000000 | 142.2 |
| 1375142400000 | 142.5 |
| 1375228800000 | 142.29 |
| 1375315200000 | 145.08 |
| 1375401600000 | 145.73 |
| 1375660800000 | 145.99 |
| 1375747200000 | 144.72 |
| 1375833600000 | 144.08 |
| 1375920000000 | 144.86 |
| 1376006400000 | 144.69 |
| 1376265600000 | 144.24 |
| 1376352000000 | 143.19 |
| 1376438400000 | 142.2 |
| 1376524800000 | 141.09 |
| 1376611200000 | 140.87 |
| 1376870400000 | 140.19 |
| 1376956800000 | 140.86 |
| 1377043200000 | 140.57 |
| 1377129600000 | 142.43 |
| 1377216000000 | 142.4 |
| 1377475200000 | 142.27 |
| 1377561600000 | 139.26 |
| 1377648000000 | 139.91 |
| 1377734400000 | 140.6 |
| 1377820800000 | 139.9 |
| 1378080000000 | 139.9 |
| 1378166400000 | 140.73 |
| 1378252800000 | 142.03 |
| 1378339200000 | 142.3899 |
| 1378425600000 | 142.43 |
| 1378684800000 | 144.57 |
| 1378771200000 | 146.9199 |
| 1378857600000 | 147.98 |
| 1378944000000 | 147.36 |
| 1379030400000 | 147.9199 |
| 1379289600000 | 148.56 |
| 1379376000000 | 149.41 |
| 1379462400000 | 150.9 |
| 1379548800000 | 150.58 |
| 1379635200000 | 149.28 |
| 1379894400000 | 148.86 |
| 1379980800000 | 149.63 |
| 1380067200000 | 148.96 |
| 1380153600000 | 149.57 |
| 1380240000000 | 148.55 |
| 1380499200000 | 147.87 |
| 1380585600000 | 149.23 |
| 1380672000000 | 149.24 |
| 1380758400000 | 148.36 |
| 1380844800000 | 149.55 |
| 1381104000000 | 148.1399 |
| 1381190400000 | 145.61 |
| 1381276800000 | 144.72 |
| 1381363200000 | 146.96 |
| 1381449600000 | 148.33 |
| 1381708800000 | 148.47 |
| 1381795200000 | 147.29 |
| 1381881600000 | 149.22 |
| 1381968000000 | 150.52 |
| 1382054400000 | 151.86 |
| 1382313600000 | 152.6699 |
| 1382400000000 | 153.68 |
| 1382486400000 | 152.03 |
| 1382572800000 | 154.08 |
| 1382659200000 | 154.3 |
| 1382918400000 | 154.01 |
| 1383004800000 | 155.27 |
| 1383091200000 | 155.27 |
| 1383177600000 | 155.3 |
| 1383264000000 | 156.06 |
| 1383523200000 | 157.6 |
| 1383609600000 | 157.94 |
| 1383696000000 | 157.53 |
| 1383782400000 | 154.34 |
| 1383868800000 | 156.99 |
| 1384128000000 | 158.09 |
| 1384214400000 | 158.88 |
| 1384300800000 | 160.34 |
| 1384387200000 | 160.74 |
| 1384473600000 | 160.73 |
| 1384732800000 | 160.02 |
| 1384819200000 | 159.38 |
| 1384905600000 | 159.12 |
| 1384992000000 | 161.33 |
| 1385078400000 | 162.55 |
| 1385337600000 | 162.8 |
| 1385424000000 | 162.8899 |
| 1385510400000 | 163.65 |
| 1385596800000 | 163.65 |
| 1385683200000 | 163.59 |
| 1385942400000 | 162.93 |
| 1386028800000 | 161.38 |
| 1386115200000 | 161.12 |
| 1386201600000 | 160.97 |
| 1386288000000 | 162.29 |
| 1386547200000 | 162.73 |
| 1386633600000 | 162.06 |
| 1386720000000 | 160.43 |
| 1386806400000 | 160.16 |
| 1386892800000 | 160.7 |
| 1387152000000 | 161.98 |
| 1387238400000 | 160.44 |
| 1387324800000 | 163.04 |
| 1387411200000 | 162.54 |
| 1387497600000 | 164.11 |
| 1387756800000 | 164.52 |
| 1387843200000 | 165.12 |
| 1388102400000 | 164.73 |
| 1388361600000 | 165.09 |
| 1388448000000 | 166.1699 |
| 1388620800000 | 165.1399 |
| 1388707200000 | 165.57 |
| 1388966400000 | 164.58 |
| 1389052800000 | 166.18 |
| 1389139200000 | 167.33 |
| 1389225600000 | 167.83 |
| 1389312000000 | 168.74 |
| 1389571200000 | 166.07 |
| 1389657600000 | 168.1399 |
| 1389744000000 | 168.6699 |
| 1389830400000 | 168.96 |
| 1389916800000 | 168.49 |
| 1390176000000 | 168.49 |
| 1390262400000 | 168.68 |
| 1390348800000 | 169.21 |
| 1390435200000 | 167.6399 |
| 1390521600000 | 163.93 |
| 1390780800000 | 162.12 |
| 1390867200000 | 163.85 |
| 1390953600000 | 160.5 |
| 1391040000000 | 163.12 |
| 1391126400000 | 163.25 |
| 1391385600000 | 159.08 |
| 1391472000000 | 161.68 |
| 1391558400000 | 161.04 |
| 1391644800000 | 164.4 |
| 1391731200000 | 167.6699 |
| 1391990400000 | 167.47 |
| 1392076800000 | 168.4 |
| 1392163200000 | 168.79 |
| 1392249600000 | 170.18 |
| 1392336000000 | 171.01 |
| 1392595200000 | 171.01 |
| 1392681600000 | 170.6399 |
| 1392768000000 | 169.5 |
| 1392854400000 | 171.58 |
| 1392940800000 | 172.72 |
| 1393200000000 | 174.3 |
| 1393286400000 | 175.2 |
| 1393372800000 | 175.34 |
| 1393459200000 | 176.32 |
| 1393545600000 | 175.61 |
| 1393804800000 | 173.84 |
| 1393891200000 | 177.4 |
| 1393977600000 | 177.55 |
| 1394064000000 | 179.26 |
| 1394150400000 | 179.15 |
| 1394409600000 | 178.1 |
| 1394496000000 | 178.48 |
| 1394582400000 | 178.83 |
| 1394668800000 | 175.36 |
| 1394755200000 | 174.96 |
| 1395014400000 | 176.4 |
| 1395100800000 | 177.12 |
| 1395187200000 | 175.81 |
| 1395273600000 | 176.6 |
| 1395360000000 | 175.23 |
| 1395619200000 | 173.85 |
| 1395705600000 | 173.1399 |
| 1395792000000 | 170.57 |
| 1395878400000 | 169.83 |
| 1395964800000 | 170.86 |
| 1396224000000 | 173.26 |
| 1396310400000 | 176.75 |
| 1396396800000 | 177.06 |
| 1396483200000 | 175.26 |
| 1396569600000 | 171.4199 |
| 1396828800000 | 168.52 |
| 1396915200000 | 170.26 |
| 1397001600000 | 173.5 |
| 1397088000000 | 168.79 |
| 1397174400000 | 166.6 |
| 1397433600000 | 167.08 |
| 1397520000000 | 167.44 |
| 1397606400000 | 171.28 |
| 1397692800000 | 170.8 |
| 1398124800000 | 173.26 |
| 1398211200000 | 172.6399 |
| 1398297600000 | 173.01 |
| 1398384000000 | 170.24 |
| 1398643200000 | 168.23 |
| 1398729600000 | 171.1399 |
| 1398816000000 | 171.31 |
| 1398902400000 | 172.34 |
| 1398988800000 | 173.18 |
| 1399248000000 | 173.35 |
| 1399334400000 | 171.57 |
| 1399420800000 | 171.3899 |
| 1399507200000 | 170.29 |
| 1399593600000 | 171.49 |
| 1399852800000 | 174.06 |
| 1399939200000 | 174.12 |
| 1400025600000 | 172.49 |
| 1400112000000 | 171.04 |
| 1400198400000 | 171.28 |
| 1400457600000 | 172.38 |
| 1400544000000 | 170.8899 |
| 1400630400000 | 172.86 |
| 1400716800000 | 174.1699 |
| 1400803200000 | 175.43 |
| 1401062400000 | 175.43 |
| 1401148800000 | 177.99 |
| 1401235200000 | 178.54 |
| 1401321600000 | 179.57 |
| 1401408000000 | 179.54 |
| 1401667200000 | 181.37 |
| 1401753600000 | 180.85 |
| 1401840000000 | 181.96 |
| 1401926400000 | 181.9 |
| 1402012800000 | 182.47 |
| 1402272000000 | 181.27 |
| 1402358400000 | 180.83 |
| 1402444800000 | 180.1399 |
| 1402531200000 | 176.65 |
| 1402617600000 | 177.49 |
| 1402876800000 | 177.9199 |
| 1402963200000 | 179.02 |
| 1403049600000 | 180.46 |
| 1403136000000 | 181.29 |
| 1403222400000 | 181.51 |
| 1403481600000 | 181.41 |
| 1403568000000 | 180.32 |
| 1403654400000 | 181.96 |
| 1403740800000 | 182.36 |
| 1403827200000 | 182.07 |
| 1404086400000 | 181 |
| 1404172800000 | 183.71 |
| 1404259200000 | 182.13 |
| 1404345600000 | 183.36 |
| 1404432000000 | 183.36 |
| 1404691200000 | 181.37 |
| 1404777600000 | 179.52 |
| 1404864000000 | 181.93 |
| 1404950400000 | 181.69 |
| 1405036800000 | 181.5 |
| 1405296000000 | 182.08 |
| 1405382400000 | 182.25 |
| 1405468800000 | 181.59 |
| 1405555200000 | 177.71 |
| 1405641600000 | 179.8 |
| 1405900800000 | 178.45 |
| 1405987200000 | 180.51 |
| 1406073600000 | 181.53 |
| 1406160000000 | 180.4 |
| 1406246400000 | 180.28 |
| 1406505600000 | 180.32 |
| 1406592000000 | 180.19 |
| 1406678400000 | 180.76 |
| 1406764800000 | 177.57 |
| 1406851200000 | 177.82 |
| 1407110400000 | 179 |
| 1407196800000 | 176.63 |
| 1407283200000 | 175.9 |
| 1407369600000 | 174.87 |
| 1407456000000 | 176.16 |
| 1407715200000 | 177.87 |
| 1407801600000 | 177.44 |
| 1407888000000 | 178.77 |
| 1407974400000 | 179.88 |
| 1408060800000 | 179.84 |
| 1408320000000 | 182.25 |
| 1408406400000 | 182.41 |
| 1408492800000 | 183.09 |
| 1408579200000 | 182.1 |
| 1408665600000 | 182.9199 |
| 1408924800000 | 183.2 |
| 1409011200000 | 182.81 |
| 1409097600000 | 182.34 |
| 1409184000000 | 181.88 |
| 1409270400000 | 181.21 |
| 1409529600000 | 181.21 |
| 1409616000000 | 181.6699 |
| 1409702400000 | 180.25 |
| 1409788800000 | 180.32 |
| 1409875200000 | 180.45 |
| 1410134400000 | 180.3 |
| 1410220800000 | 178.63 |
| 1410307200000 | 180.18 |
| 1410393600000 | 179.93 |
| 1410480000000 | 178.93 |
| 1410739200000 | 177.77 |
| 1410825600000 | 178.72 |
| 1410912000000 | 178.88 |
| 1410998400000 | 180.78 |
| 1411084800000 | 180.05 |
| 1411344000000 | 177.11 |
| 1411430400000 | 176.29 |
| 1411516800000 | 178.72 |
| 1411603200000 | 175.82 |
| 1411689600000 | 177.63 |
| 1411948800000 | 176.81 |
| 1412035200000 | 176.71 |
| 1412121600000 | 173.1699 |
| 1412208000000 | 172.9199 |
| 1412294400000 | 175.99 |
| 1412553600000 | 174.07 |
| 1412640000000 | 170.54 |
| 1412726400000 | 171.66 |
| 1412812800000 | 168.2 |
| 1412899200000 | 165.66 |
| 1413158400000 | 160.15 |
| 1413244800000 | 163.2 |
| 1413331200000 | 162.54 |
| 1413417600000 | 165.12 |
| 1413504000000 | 166.93 |
| 1413763200000 | 170.75 |
| 1413849600000 | 174 |
| 1413936000000 | 172.41 |
| 1414022400000 | 173.47 |
| 1414108800000 | 175.55 |
| 1414368000000 | 176.1699 |
| 1414454400000 | 178.19 |
| 1414540800000 | 177.63 |
| 1414627200000 | 178.36 |
| 1414713600000 | 180.65 |
| 1414972800000 | 181.1399 |
| 1415059200000 | 180.01 |
| 1415145600000 | 179.08 |
| 1415232000000 | 181.06 |
| 1415318400000 | 181.1399 |
| 1415577600000 | 182.65 |
| 1415664000000 | 184.22 |
| 1415750400000 | 184.37 |
| 1415836800000 | 185.79 |
| 1415923200000 | 185.8 |
| 1416182400000 | 184.69 |
| 1416268800000 | 186.51 |
| 1416355200000 | 185.38 |
| 1416441600000 | 185.21 |
| 1416528000000 | 185.33 |
| 1416787200000 | 186.96 |
| 1416873600000 | 187.55 |
| 1416960000000 | 187.6399 |
| 1417046400000 | 187.6399 |
| 1417132800000 | 191.76 |
| 1417392000000 | 188.84 |
| 1417478400000 | 188.62 |
| 1417564800000 | 189.07 |
| 1417651200000 | 190.59 |
| 1417737600000 | 192.65 |
| 1417996800000 | 190.74 |
| 1418083200000 | 188.18 |
| 1418169600000 | 185.61 |
| 1418256000000 | 187.75 |
| 1418342400000 | 186.32 |
| 1418601600000 | 184.48 |
| 1418688000000 | 179.95 |
| 1418774400000 | 183.59 |
| 1418860800000 | 186.63 |
| 1418947200000 | 187.31 |
| 1419206400000 | 189.28 |
| 1419292800000 | 190.06 |
| 1419379200000 | 191.07 |
| 1419811200000 | 193.59 |
| 1419897600000 | 192.84 |
| 1419984000000 | 192.3 |
| 1420156800000 | 191.69 |
| 1420416000000 | 188.07 |
| 1420502400000 | 185.86 |
| 1420588800000 | 188.62 |
| 1420675200000 | 191.74 |
| 1420761600000 | 188.45 |
| 1421020800000 | 186.91 |
| 1421107200000 | 187.49 |
| 1421193600000 | 185.22 |
| 1421280000000 | 183.28 |
| 1421366400000 | 184.91 |
| 1421625600000 | 184.91 |
| 1421712000000 | 186.72 |
| 1421798400000 | 187.79 |
| 1421884800000 | 192.28 |
| 1421971200000 | 192.95 |
| 1422230400000 | 194.55 |
| 1422316800000 | 192.06 |
| 1422403200000 | 189.4 |
| 1422489600000 | 192.83 |
| 1422576000000 | 188.04 |
| 1422835200000 | 187.96 |
| 1422921600000 | 189.62 |
| 1423008000000 | 189.91 |
| 1423094400000 | 190.56 |
| 1423180800000 | 188.16 |
| 1423440000000 | 186.05 |
| 1423526400000 | 190.82 |
| 1423612800000 | 190.38 |
| 1423699200000 | 193.1 |
| 1423785600000 | 193.59 |
| 1424044800000 | 193.59 |
| 1424131200000 | 193.59 |
| 1424217600000 | 195.53 |
| 1424304000000 | 197.75 |
| 1424390400000 | 198.99 |
| 1424649600000 | 198.6699 |
| 1424736000000 | 199.07 |
| 1424822400000 | 199.99 |
| 1424908800000 | 200.04 |
| 1424995200000 | 198.36 |
| 1425254400000 | 201.1399 |
| 1425340800000 | 200.98 |
| 1425427200000 | 199.7 |
| 1425513600000 | 199.4 |
| 1425600000000 | 196.15 |
| 1425859200000 | 196.69 |
| 1425945600000 | 193.32 |
| 1426032000000 | 192.8 |
| 1426118400000 | 196.32 |
| 1426204800000 | 195.63 |
| 1426464000000 | 197.81 |
| 1426550400000 | 198.78 |
| 1426636800000 | 200.46 |
| 1426723200000 | 202.11 |
| 1426809600000 | 202.96 |
| 1427068800000 | 202.3 |
| 1427155200000 | 201.55 |
| 1427241600000 | 197.43 |
| 1427328000000 | 196.32 |
| 1427414400000 | 198.26 |
| 1427673600000 | 200.11 |
| 1427760000000 | 199.05 |
| 1427846400000 | 196.24 |
| 1427932800000 | 196.34 |
| 1428364800000 | 195.08 |
| 1428451200000 | 197.61 |
| 1428537600000 | 198 |
| 1428624000000 | 198.9199 |
| 1428883200000 | 198.62 |
| 1428969600000 | 197.47 |
| 1429056000000 | 197.4 |
| 1429142400000 | 197.76 |
| 1429228800000 | 195.96 |
| 1429488000000 | 197.86 |
| 1429574400000 | 198.68 |
| 1429660800000 | 200.16 |
| 1429747200000 | 200.73 |
| 1429833600000 | 203.83 |
| 1430092800000 | 201.38 |
| 1430179200000 | 200.81 |
| 1430265600000 | 198.57 |
| 1430352000000 | 196.38 |
| 1430438400000 | 200.76 |
| 1430697600000 | 199.79 |
| 1430784000000 | 196.51 |
| 1430870400000 | 196.06 |
| 1430956800000 | 197.93 |
| 1431043200000 | 200.18 |
| 1431302400000 | 199.34 |
| 1431388800000 | 198.4 |
| 1431475200000 | 197.38 |
| 1431561600000 | 199.58 |
| 1431648000000 | 200.57 |
| 1431907200000 | 201.58 |
| 1431993600000 | 201.6 |
| 1432080000000 | 197.7 |
| 1432166400000 | 197.43 |
| 1432252800000 | 196.98 |
| 1432512000000 | 196.98 |
| 1432598400000 | 194.1399 |
| 1432684800000 | 195.9 |
| 1432771200000 | 195.12 |
| 1432857600000 | 194.25 |
| 1433116800000 | 195.52 |
| 1433203200000 | 195.61 |
| 1433289600000 | 196.61 |
| 1433376000000 | 195.7 |
| 1433462400000 | 195.63 |
| 1433721600000 | 191.98 |
| 1433808000000 | 191.6699 |
| 1433894400000 | 193.2 |
| 1433980800000 | 193.65 |
| 1434067200000 | 193.44 |
| 1434326400000 | 192.27 |
| 1434412800000 | 192.4 |
| 1434499200000 | 193.2 |
| 1434585600000 | 195.75 |
| 1434672000000 | 195.73 |
| 1434931200000 | 197.2 |
| 1435017600000 | 197.33 |
| 1435104000000 | 195.79 |
| 1435190400000 | 195.3899 |
| 1435276800000 | 195.93 |
| 1435536000000 | 190.88 |
| 1435622400000 | 192.56 |
| 1435708800000 | 192.8 |
| 1435795200000 | 192.87 |
| 1435881600000 | 192.87 |
| 1436140800000 | 193.15 |
| 1436227200000 | 195.28 |
| 1436313600000 | 190.86 |
| 1436400000000 | 192.28 |
| 1436486400000 | 196.57 |
| 1436745600000 | 200.01 |
| 1436832000000 | 200.01 |
| 1436918400000 | 199.02 |
| 1437004800000 | 199.75 |
| 1437091200000 | 200.3 |
| 1437350400000 | 200.54 |
| 1437436800000 | 200.5 |
| 1437523200000 | 202.36 |
| 1437609600000 | 201.4 |
| 1437696000000 | 198.15 |
| 1437955200000 | 197.06 |
| 1438041600000 | 199.43 |
| 1438128000000 | 200.77 |
| 1438214400000 | 201.27 |
| 1438300800000 | 203.02 |
| 1438560000000 | 203.9199 |
| 1438646400000 | 205.45 |
| 1438732800000 | 207.06 |
| 1438819200000 | 204.6399 |
| 1438905600000 | 204.02 |
| 1439164800000 | 204.57 |
| 1439251200000 | 203.3 |
| 1439337600000 | 201.99 |
| 1439424000000 | 203.44 |
| 1439510400000 | 203.72 |
| 1439769600000 | 206.61 |
| 1439856000000 | 205.44 |
| 1439942400000 | 205.13 |
| 1440028800000 | 199.21 |
| 1440115200000 | 192.8 |
| 1440374400000 | 185.36 |
| 1440460800000 | 184.58 |
| 1440547200000 | 191.4199 |
| 1440633600000 | 195.53 |
| 1440720000000 | 195.69 |
| 1440979200000 | 193.41 |
| 1441065600000 | 190.02 |
| 1441152000000 | 195.33 |
| 1441238400000 | 195.01 |
| 1441324800000 | 193.7 |
| 1441584000000 | 193.7 |
| 1441670400000 | 198.29 |
| 1441756800000 | 196.87 |
| 1441843200000 | 197.24 |
| 1441929600000 | 199.6699 |
| 1442188800000 | 199.4 |
| 1442275200000 | 201.43 |
| 1442361600000 | 203.02 |
| 1442448000000 | 203.55 |
| 1442534400000 | 200.25 |
| 1442793600000 | 201.51 |
| 1442880000000 | 197.47 |
| 1442966400000 | 197.63 |
| 1443052800000 | 196.79 |
| 1443139200000 | 196.28 |
| 1443398400000 | 189.73 |
| 1443484800000 | 188.93 |
| 1443571200000 | 192.9199 |
| 1443657600000 | 193.91 |
| 1443744000000 | 196.41 |
| 1444003200000 | 200.26 |
| 1444089600000 | 197.81 |
| 1444176000000 | 197.81 |
| 1444262400000 | 199.9 |
| 1444348800000 | 202.19 |
| 1444608000000 | 204.6399 |
| 1444694400000 | 203.31 |
| 1444780800000 | 201.37 |
| 1444867200000 | 204.06 |
| 1444953600000 | 204.37 |
| 1445212800000 | 206.12 |
| 1445299200000 | 205.91 |
| 1445385600000 | 203.48 |
| 1445472000000 | 208.24 |
| 1445558400000 | 210.85 |
| 1445817600000 | 213.33 |
| 1445904000000 | 212.09 |
| 1445990400000 | 212.71 |
| 1446076800000 | 213.05 |
| 1446163200000 | 213.8 |
| 1446422400000 | 214.42 |
| 1446508800000 | 214.25 |
| 1446595200000 | 212.93 |
| 1446681600000 | 213.28 |
| 1446768000000 | 213.36 |
| 1447027200000 | 208.31 |
| 1447113600000 | 209.46 |
| 1447200000000 | 209.13 |
| 1447286400000 | 206.61 |
| 1447372800000 | 203.5 |
| 1447632000000 | 202.74 |
| 1447718400000 | 202 |
| 1447804800000 | 204.69 |
| 1447891200000 | 206.05 |
| 1447977600000 | 206.01 |
| 1448236800000 | 206.59 |
| 1448323200000 | 204.1699 |
| 1448409600000 | 204.63 |
| 1448496000000 | 204.63 |
| 1448582400000 | 204.9 |
| 1448841600000 | 203.74 |
| 1448928000000 | 206.76 |
| 1449014400000 | 206.73 |
| 1449100800000 | 203.6 |
| 1449187200000 | 208.91 |
| 1449446400000 | 209.66 |
| 1449532800000 | 207.36 |
| 1449619200000 | 205.86 |
| 1449705600000 | 207.93 |
| 1449792000000 | 203.04 |
| 1450051200000 | 203.36 |
| 1450137600000 | 205.75 |
| 1450224000000 | 208.3899 |
| 1450310400000 | 204.78 |
| 1450396800000 | 202.62 |
| 1450656000000 | 204.98 |
| 1450742400000 | 205.93 |
| 1450828800000 | 207.32 |
| 1450915200000 | 207.65 |
| 1451260800000 | 207.1699 |
| 1451347200000 | 209.55 |
| 1451433600000 | 207.51 |
| 1451520000000 | 205.54 |
| 1451865600000 | 201.08 |
| 1451952000000 | 201.1 |
| 1452038400000 | 199.27 |
| 1452124800000 | 193.23 |
| 1452211200000 | 191.68 |
| 1452470400000 | 193.15 |
| 1452556800000 | 195.27 |
| 1452643200000 | 188.6399 |
| 1452729600000 | 190.48 |
| 1452816000000 | 186.49 |
| 1453075200000 | 186.49 |
| 1453161600000 | 187.52 |
| 1453248000000 | 185.6399 |
| 1453334400000 | 188.98 |
| 1453420800000 | 190.78 |
| 1453680000000 | 187.73 |
| 1453766400000 | 190.97 |
| 1453852800000 | 187.62 |
| 1453939200000 | 187.02 |
| 1454025600000 | 191.63 |
| 1454284800000 | 193.93 |
| 1454371200000 | 188.27 |
| 1454457600000 | 187 |
| 1454544000000 | 187.9 |
| 1454630400000 | 179.4 |
| 1454889600000 | 175.75 |
| 1454976000000 | 177.46 |
| 1455062400000 | 180.25 |
| 1455148800000 | 180.1 |
| 1455235200000 | 183.98 |
| 1455494400000 | 183.98 |
| 1455580800000 | 188.47 |
| 1455667200000 | 194.02 |
| 1455753600000 | 192.87 |
| 1455840000000 | 194.15 |
| 1456099200000 | 197.96 |
| 1456185600000 | 196.97 |
| 1456272000000 | 196.91 |
| 1456358400000 | 199.04 |
| 1456444800000 | 198.58 |
| 1456704000000 | 198.91 |
| 1456790400000 | 203.6699 |
| 1456876800000 | 203.18 |
| 1456963200000 | 203.26 |
| 1457049600000 | 203.02 |
| 1457308800000 | 202.26 |
| 1457395200000 | 199.46 |
| 1457481600000 | 200.47 |
| 1457568000000 | 200.79 |
| 1457654400000 | 204.55 |
| 1457913600000 | 206.3 |
| 1458000000000 | 205.93 |
| 1458086400000 | 207.87 |
| 1458172800000 | 207.46 |
| 1458259200000 | 209.6399 |
| 1458518400000 | 209.91 |
| 1458604800000 | 208.4199 |
| 1458691200000 | 206.75 |
| 1458777600000 | 205.24 |
| 1459209600000 | 208.06 |
| 1459296000000 | 210.43 |
| 1459382400000 | 209.68 |
| 1459468800000 | 209.3899 |
| 1459728000000 | 208 |
| 1459814400000 | 206.41 |
| 1459900800000 | 207.58 |
| 1459987200000 | 206.44 |
| 1460073600000 | 206.96 |
| 1460332800000 | 206.1399 |
| 1460419200000 | 206.78 |
| 1460505600000 | 209.5 |
| 1460592000000 | 210.58 |
| 1460678400000 | 210.4 |
| 1460937600000 | 211.04 |
| 1461024000000 | 211.18 |
| 1461110400000 | 210.89 |
| 1461196800000 | 207.21 |
| 1461283200000 | 204 |
| 1461542400000 | 203.63 |
| 1461628800000 | 203.4199 |
| 1461715200000 | 203.72 |
| 1461801600000 | 201.2 |
| 1461888000000 | 200.4199 |
| 1462147200000 | 202.84 |
| 1462233600000 | 201.97 |
| 1462320000000 | 199.01 |
| 1462406400000 | 198.3899 |
| 1462492800000 | 199.41 |
| 1462752000000 | 200.31 |
| 1462838400000 | 203.02 |
| 1462924800000 | 199.53 |
| 1463011200000 | 199.03 |
| 1463097600000 | 197.61 |
| 1463356800000 | 199.08 |
| 1463443200000 | 198.27 |
| 1463529600000 | 197.33 |
| 1463616000000 | 195.5 |
| 1463702400000 | 195.4199 |
| 1463961600000 | 195.33 |
| 1464048000000 | 198.06 |
| 1464134400000 | 198.1 |
| 1464220800000 | 196.86 |
| 1464307200000 | 197.9199 |
| 1464566400000 | 197.9199 |
| 1464652800000 | 197.1699 |
| 1464739200000 | 197.66 |
| 1464825600000 | 198.43 |
| 1464912000000 | 197.4 |
| 1465171200000 | 199.36 |
| 1465257600000 | 200.6 |
| 1465344000000 | 200.79 |
| 1465430400000 | 201.4199 |
| 1465516800000 | 198.85 |
| 1465776000000 | 196.8899 |
| 1465862400000 | 195.27 |
| 1465948800000 | 195.61 |
| 1466035200000 | 195.2 |
| 1466121600000 | 195.49 |
| 1466380800000 | 197.2 |
| 1466467200000 | 197.6699 |
| 1466553600000 | 197.1 |
| 1466640000000 | 199.36 |
| 1466726400000 | 188.8 |
| 1466985600000 | 182.34 |
| 1467072000000 | 185.9 |
| 1467158400000 | 190.97 |
| 1467244800000 | 192.21 |
| 1467331200000 | 193.5 |
| 1467590400000 | 193.5 |
| 1467676800000 | 192.05 |
| 1467763200000 | 192.43 |
| 1467849600000 | 193.66 |
| 1467936000000 | 196.22 |
| 1468195200000 | 198.47 |
| 1468281600000 | 202.37 |
| 1468368000000 | 201.26 |
| 1468454400000 | 203.71 |
| 1468540800000 | 202.41 |
| 1468800000000 | 202.93 |
| 1468886400000 | 203.03 |
| 1468972800000 | 204.19 |
| 1469059200000 | 202.33 |
| 1469145600000 | 204.63 |
| 1469404800000 | 204.28 |
| 1469491200000 | 203.62 |
| 1469577600000 | 201.69 |
| 1469664000000 | 202.82 |
| 1469750400000 | 201.56 |
| 1470009600000 | 201.49 |
| 1470096000000 | 196.96 |
| 1470182400000 | 197.44 |
| 1470268800000 | 198.12 |
| 1470355200000 | 201.05 |
| 1470614400000 | 200.6 |
| 1470700800000 | 199.55 |
| 1470787200000 | 199.52 |
| 1470873600000 | 200.9 |
| 1470960000000 | 200.56 |
| 1471219200000 | 201.15 |
| 1471305600000 | 201.07 |
| 1471392000000 | 201.66 |
| 1471478400000 | 201.73 |
| 1471564800000 | 199.8899 |
| 1471824000000 | 200.24 |
| 1471910400000 | 201.13 |
| 1471996800000 | 200.45 |
| 1472083200000 | 200.9 |
| 1472169600000 | 199.9 |
| 1472428800000 | 200.58 |
| 1472515200000 | 201.21 |
| 1472601600000 | 200.72 |
| 1472688000000 | 201.75 |
| 1472774400000 | 201.7 |
| 1473033600000 | 201.7 |
| 1473120000000 | 202.29 |
| 1473206400000 | 204.44 |
| 1473292800000 | 203.55 |
| 1473379200000 | 199.33 |
| 1473638400000 | 202.25 |
| 1473724800000 | 199.75 |
| 1473811200000 | 199.88 |
| 1473897600000 | 201.47 |
| 1473984000000 | 200.07 |
| 1474243200000 | 199.12 |
| 1474329600000 | 199.99 |
| 1474416000000 | 201.15 |
| 1474502400000 | 202.85 |
| 1474588800000 | 202.91 |
| 1474848000000 | 200.93 |
| 1474934400000 | 202.85 |
| 1475020800000 | 202.52 |
| 1475107200000 | 201.94 |
| 1475193600000 | 203.48 |
| 1475452800000 | 204.43 |
| 1475539200000 | 203.83 |
| 1475625600000 | 203.8 |
| 1475712000000 | 203.47 |
| 1475798400000 | 202.1 |
| 1476057600000 | 203.83 |
| 1476144000000 | 201.86 |
| 1476230400000 | 202.25 |
| 1476316800000 | 202.77 |
| 1476403200000 | 201.9 |
| 1476662400000 | 200.51 |
| 1476748800000 | 201.28 |
| 1476835200000 | 203.62 |
| 1476921600000 | 203.63 |
| 1477008000000 | 204.3899 |
| 1477267200000 | 205.09 |
| 1477353600000 | 203.69 |
| 1477440000000 | 201.63 |
| 1477526400000 | 201.3 |
| 1477612800000 | 203.04 |
| 1477872000000 | 204.15 |
| 1477958400000 | 203.11 |
| 1478044800000 | 202.19 |
| 1478131200000 | 201.24 |
| 1478217600000 | 202.26 |
| 1478476800000 | 207.15 |
| 1478563200000 | 210.09 |
| 1478649600000 | 210.5 |
| 1478736000000 | 210.18 |
| 1478822400000 | 210.5 |
| 1479081600000 | 212.88 |
| 1479168000000 | 214.71 |
| 1479254400000 | 215.03 |
| 1479340800000 | 217.37 |
| 1479427200000 | 218.24 |
| 1479686400000 | 219.32 |
| 1479772800000 | 221.16 |
| 1479859200000 | 221.92 |
| 1479945600000 | 221.92 |
| 1480032000000 | 222.54 |
| 1480291200000 | 221.62 |
| 1480377600000 | 222.08 |
| 1480464000000 | 220.19 |
| 1480550400000 | 219.36 |
| 1480636800000 | 218.87 |
| 1480896000000 | 220.28 |
| 1480982400000 | 222.17 |
| 1481068800000 | 226.02 |
| 1481155200000 | 224.89 |
| 1481241600000 | 226.64 |
| 1481500800000 | 224.34 |
| 1481587200000 | 225.51 |
| 1481673600000 | 224.61 |
| 1481760000000 | 224.18 |
| 1481846400000 | 223.89 |
| 1482105600000 | 223.7 |
| 1482192000000 | 225.25 |
| 1482278400000 | 225.21 |
| 1482364800000 | 223.17 |
| 1482451200000 | 223.27 |
| 1482796800000 | 223.33 |
| 1482883200000 | 221.42 |
| 1482969600000 | 221.23 |
| 1483056000000 | 219.62 |
| 1483315200000 | 219.62 |
| 1483401600000 | 219.27 |
| 1483488000000 | 221.51 |
| 1483574400000 | 221.49 |
| 1483660800000 | 222.45 |
| 1483920000000 | 223.19 |
| 1484006400000 | 225.1 |
| 1484092800000 | 225.86 |
| 1484179200000 | 225.08 |
| 1484265600000 | 225.21 |
| 1484524800000 | 225.21 |
| 1484611200000 | 224.51 |
| 1484697600000 | 225.39 |
| 1484784000000 | 224.5 |
| 1484870400000 | 225.47 |
| 1485129600000 | 224.38 |
| 1485216000000 | 225.97 |
| 1485302400000 | 227.78 |
| 1485388800000 | 229.56 |
| 1485475200000 | 228.03 |
| 1485734400000 | 226.12 |
| 1485820800000 | 224.5 |
| 1485907200000 | 223.47 |
| 1485993600000 | 224.12 |
| 1486080000000 | 225.73 |
| 1486339200000 | 226.66 |
| 1486425600000 | 226.28 |
| 1486512000000 | 226.85 |
| 1486598400000 | 229.3 |
| 1486684800000 | 230.5 |
| 1486944000000 | 231.31 |
| 1487030400000 | 231.1 |
| 1487116800000 | 233.6 |
| 1487203200000 | 232.02 |
| 1487289600000 | 232.46 |
| 1487548800000 | 232.46 |
| 1487635200000 | 232.82 |
| 1487721600000 | 232.33 |
| 1487808000000 | 231.25 |
| 1487894400000 | 231.73 |
| 1488153600000 | 231.55 |
| 1488240000000 | 232.67 |
| 1488326400000 | 235.37 |
| 1488412800000 | 233.28 |
| 1488499200000 | 233.85 |
| 1488758400000 | 232.08 |
| 1488844800000 | 230.71 |
| 1488931200000 | 231.09 |
| 1489017600000 | 230.31 |
| 1489104000000 | 231.18 |
| 1489363200000 | 230.84 |
| 1489449600000 | 229.07 |
| 1489536000000 | 231.03 |
| 1489622400000 | 231.49 |
| 1489708800000 | 232.14 |
| 1489968000000 | 232.15 |
| 1490054400000 | 229.63 |
| 1490140800000 | 231.21 |
| 1490227200000 | 231.48 |
| 1490313600000 | 232.31 |
| 1490572800000 | 233.48 |
| 1490659200000 | 235.95 |
| 1490745600000 | 235.24 |
| 1490832000000 | 236.4 |
| 1490918400000 | 236.01 |
| 1491177600000 | 236.05 |
| 1491264000000 | 234.54 |
| 1491350400000 | 234.79 |
| 1491436800000 | 235.97 |
| 1491523200000 | 235.49 |
| 1491782400000 | 235.68 |
| 1491868800000 | 236.46 |
| 1491955200000 | 235.95 |
| 1492041600000 | 234.33 |
| 1492473600000 | 236.85 |
| 1492560000000 | 238.24 |
| 1492646400000 | 240.72 |
| 1492732800000 | 240.59 |
| 1492992000000 | 243.64 |
| 1493078400000 | 246.73 |
| 1493164800000 | 248.25 |
| 1493251200000 | 247.67 |
| 1493337600000 | 246.4 |
| 1493596800000 | 247.96 |
| 1493683200000 | 251.05 |
| 1493769600000 | 251.69 |
| 1493856000000 | 252.55 |
| 1493942400000 | 253.16 |
| 1494201600000 | 252.05 |
| 1494288000000 | 255.11 |
| 1494374400000 | 253.85 |
| 1494460800000 | 252.54 |
| 1494547200000 | 252.02 |
| 1494806400000 | 253.56 |
| 1494892800000 | 254.27 |
| 1494979200000 | 249.59 |
| 1495065600000 | 250.5 |
| 1495152000000 | 253.08 |
| 1495411200000 | 255.04 |
| 1495497600000 | 255.13 |
| 1495584000000 | 256.91 |
| 1495670400000 | 259.76 |
| 1495756800000 | 260.42 |
| 1496016000000 | 260.42 |
| 1496102400000 | 259.2799 |
| 1496188800000 | 260.95 |
| 1496275200000 | 264.62 |
| 1496361600000 | 266.63 |
| 1496620800000 | 265.65 |
| 1496707200000 | 264.3 |
| 1496793600000 | 265.17 |
| 1496880000000 | 264.4 |
| 1496966400000 | 261.37 |
| 1497225600000 | 258.77 |
| 1497312000000 | 260.58 |
| 1497398400000 | 260.89 |
| 1497484800000 | 260.38 |
| 1497571200000 | 260.68 |
| 1497830400000 | 264.3 |
| 1497916800000 | 261.86 |
| 1498003200000 | 262.88 |
| 1498089600000 | 263.13 |
| 1498176000000 | 263.95 |
| 1498435200000 | 263.49 |
| 1498521600000 | 260.99 |
| 1498608000000 | 263.18 |
| 1498694400000 | 260.61 |
| 1498780800000 | 260.58 |
| 1499040000000 | 259.52 |
| 1499126400000 | 259.52 |
| 1499212800000 | 260.91 |
| 1499299200000 | 259.15 |
| 1499385600000 | 263.06 |
| 1499644800000 | 262.2799 |
| 1499731200000 | 261.49 |
| 1499817600000 | 264.44 |
| 1499904000000 | 263.43 |
| 1499990400000 | 263.56 |
| 1500249600000 | 263.49 |
| 1500336000000 | 263.26 |
| 1500422400000 | 263.24 |
| 1500508800000 | 263.04 |
| 1500595200000 | 262.49 |
| 1500854400000 | 261.51 |
| 1500940800000 | 263.56 |
| 1501027200000 | 262.37 |
| 1501113600000 | 261.44 |
| 1501200000000 | 258.24 |
| 1501459200000 | 257.64 |
| 1501545600000 | 258.3 |
| 1501632000000 | 258.8 |
| 1501718400000 | 258.68 |
| 1501804800000 | 259.19 |
| 1502064000000 | 259.35 |
| 1502150400000 | 257.91 |
| 1502236800000 | 254.51 |
| 1502323200000 | 251.57 |
| 1502409600000 | 252.3 |
| 1502668800000 | 253.99 |
| 1502755200000 | 254.48 |
| 1502841600000 | 255.16 |
| 1502928000000 | 250.01 |
| 1503014400000 | 249.43 |
| 1503273600000 | 250.58 |
| 1503360000000 | 252.79 |
| 1503446400000 | 250.31 |
| 1503532800000 | 249.46 |
| 1503619200000 | 250.92 |
| 1503878400000 | 250.66 |
| 1503964800000 | 250.28 |
| 1504051200000 | 251.79 |
| 1504137600000 | 254.53 |
| 1504224000000 | 254.98 |
| 1504483200000 | 254.98 |
| 1504569600000 | 252.42 |
| 1504656000000 | 252.04 |
| 1504742400000 | 251.41 |
| 1504828800000 | 251.51 |
| 1505088000000 | 255.85 |
| 1505174400000 | 254.85 |
| 1505260800000 | 256.29 |
| 1505347200000 | 255.33 |
| 1505433600000 | 254.25 |
| 1505692800000 | 253.72 |
| 1505779200000 | 254.17 |
| 1505865600000 | 255.85 |
| 1505952000000 | 255.94 |
| 1506038400000 | 256.25 |
| 1506297600000 | 253.83 |
| 1506384000000 | 253.68 |
| 1506470400000 | 253.7 |
| 1506556800000 | 254.93 |
| 1506643200000 | 255.01 |
| 1506902400000 | 255.53 |
| 1506988800000 | 258.08 |
| 1507075200000 | 259.05 |
| 1507161600000 | 261.06 |
| 1507248000000 | 262.19 |
| 1507507200000 | 262.33 |
| 1507593600000 | 263.75 |
| 1507680000000 | 265.11 |
| 1507766400000 | 264.89 |
| 1507852800000 | 266.2799 |
| 1508112000000 | 265.71 |
| 1508198400000 | 265.65 |
| 1508284800000 | 265.92 |
| 1508371200000 | 264.35 |
| 1508457600000 | 264.89 |
| 1508716800000 | 262.83 |
| 1508803200000 | 263.79 |
| 1508889600000 | 260.88 |
| 1508976000000 | 261.43 |
| 1509062400000 | 259.66 |
| 1509321600000 | 258.88 |
| 1509408000000 | 260.43 |
| 1509494400000 | 260 |
| 1509580800000 | 261.01 |
| 1509667200000 | 262.68 |
| 1509926400000 | 264.17 |
| 1510012800000 | 259.33 |
| 1510099200000 | 259.96 |
| 1510185600000 | 258.46 |
| 1510272000000 | 257.7799 |
| 1510531200000 | 258.6 |
| 1510617600000 | 259.25 |
| 1510704000000 | 259.21 |
| 1510790400000 | 261.15 |
| 1510876800000 | 261.18 |
| 1511136000000 | 261.25 |
| 1511222400000 | 263.56 |
| 1511308800000 | 263.27 |
| 1511395200000 | 263.27 |
| 1511481600000 | 263.24 |
| 1511740800000 | 262.33 |
| 1511827200000 | 264.9 |
| 1511913600000 | 266.3399 |
| 1512000000000 | 269.0899 |
| 1512086400000 | 268.36 |
| 1512345600000 | 269.82 |
| 1512432000000 | 269.8 |
| 1512518400000 | 268.82 |
| 1512604800000 | 270.2 |
| 1512691200000 | 270.95 |
| 1512950400000 | 271.5299 |
| 1513036800000 | 270.32 |
| 1513123200000 | 270.88 |
| 1513209600000 | 271.32 |
| 1513296000000 | 272.5899 |
| 1513555200000 | 274.79 |
| 1513641600000 | 275.16 |
| 1513728000000 | 274.33 |
| 1513814400000 | 274.45 |
| 1513900800000 | 273.85 |
| 1514332800000 | 274.49 |
| 1514419200000 | 275.11 |
| 1514505600000 | 272.9 |
| 1514851200000 | 274.91 |
| 1514937600000 | 276.42 |
| 1515024000000 | 276.51 |
| 1515110400000 | 277.06 |
| 1515369600000 | 277.01 |
| 1515456000000 | 277.79 |
| 1515542400000 | 279.39 |
| 1515628800000 | 283.5 |
| 1515715200000 | 286.52 |
| 1515974400000 | 286.52 |
| 1516060800000 | 285.94 |
| 1516147200000 | 288.29 |
| 1516233600000 | 287.68 |
| 1516320000000 | 289.39 |
| 1516579200000 | 290.97 |
| 1516665600000 | 292.71 |
| 1516752000000 | 289.7 |
| 1516838400000 | 287.6 |
| 1516924800000 | 287.76 |
| 1517184000000 | 286.55 |
| 1517270400000 | 283.95 |
| 1517356800000 | 283.48 |
| 1517443200000 | 283.29 |
| 1517529600000 | 277.1 |
| 1517788800000 | 269.2799 |
| 1517875200000 | 272.88 |
| 1517961600000 | 273.51 |
| 1518048000000 | 263.2799 |
| 1518134400000 | 263.3 |
| 1518393600000 | 267.16 |
| 1518480000000 | 268.0299 |
| 1518566400000 | 270.74 |
| 1518652800000 | 273.36 |
| 1518739200000 | 272.37 |
| 1518998400000 | 272.37 |
| 1519084800000 | 271.96 |
| 1519171200000 | 273.07 |
| 1519257600000 | 272.17 |
| 1519344000000 | 276.02 |
| 1519603200000 | 277.72 |
| 1519689600000 | 273.71 |
| 1519776000000 | 275.43 |
| 1519862400000 | 271.77 |
| 1519948800000 | 270.7 |
| 1520208000000 | 272.18 |
| 1520294400000 | 273.92 |
| 1520380800000 | 275.12 |
| 1520467200000 | 278.65 |
| 1520553600000 | 283.35 |
| 1520812800000 | 284.35 |
| 1520899200000 | 282.9 |
| 1520985600000 | 282.3399 |
| 1521072000000 | 283.55 |
| 1521158400000 | 284.0899 |
| 1521417600000 | 280.99 |
| 1521504000000 | 282.15 |
| 1521590400000 | 280.18 |
| 1521676800000 | 275.04 |
| 1521763200000 | 270.22 |
| 1522022400000 | 276.12 |
| 1522108800000 | 273.2 |
| 1522195200000 | 272.43 |
| 1522281600000 | 274.71 |
| 1522713600000 | 272.54 |
| 1522800000000 | 275.14 |
| 1522886400000 | 277.5899 |
| 1522972800000 | 271.47 |
| 1523232000000 | 271.6 |
| 1523318400000 | 272.63 |
| 1523404800000 | 272.15 |
| 1523491200000 | 273.89 |
| 1523577600000 | 272.77 |
| 1523836800000 | 275.22 |
| 1523923200000 | 278.2 |
| 1524009600000 | 280.33 |
| 1524096000000 | 278.3 |
| 1524182400000 | 277.2799 |
| 1524441600000 | 277.74 |
| 1524528000000 | 273.97 |
| 1524614400000 | 273.63 |
| 1524700800000 | 275.23 |
| 1524787200000 | 275.36 |
| 1525046400000 | 276.89 |
| 1525132800000 | 277.5299 |
| 1525219200000 | 272.11 |
| 1525305600000 | 271.68 |
| 1525392000000 | 276.05 |
| 1525651200000 | 275.79 |
| 1525737600000 | 276.05 |
| 1525824000000 | 276.26 |
| 1525910400000 | 276.2799 |
| 1525996800000 | 276.08 |
| 1526256000000 | 275.24 |
| 1526342400000 | 274.66 |
| 1526428800000 | 277.02 |
| 1526515200000 | 275.81 |
| 1526601600000 | 274.77 |
| 1526860800000 | 276.45 |
| 1526947200000 | 274.6 |
| 1527033600000 | 275.31 |
| 1527120000000 | 276.72 |
| 1527206400000 | 278.75 |
| 1527465600000 | 278.75 |
| 1527552000000 | 274.56 |
| 1527638400000 | 276.72 |
| 1527724800000 | 275.11 |
| 1527811200000 | 276.95 |
| 1528070400000 | 278.04 |
| 1528156800000 | 276.3 |
| 1528243200000 | 279.82 |
| 1528329600000 | 280.74 |
| 1528416000000 | 280.36 |
| 1528675200000 | 281.02 |
| 1528761600000 | 281.95 |
| 1528848000000 | 280.7 |
| 1528934400000 | 282.85 |
| 1529020800000 | 283.61 |
| 1529280000000 | 284.01 |
| 1529366400000 | 281.27 |
| 1529452800000 | 278.24 |
| 1529539200000 | 276.18 |
| 1529625600000 | 277.14 |
| 1529884800000 | 269.52 |
| 1529971200000 | 270.16 |
| 1530057600000 | 265.13 |
| 1530144000000 | 264.26 |
| 1530230400000 | 265.15 |
| 1530489600000 | 265.07 |
| 1530576000000 | 264.0299 |
| 1530662400000 | 264.0299 |
| 1530748800000 | 265.62 |
| 1530835200000 | 268.38 |
| 1531094400000 | 270.8399 |
| 1531180800000 | 271.06 |
| 1531267200000 | 268.4 |
| 1531353600000 | 270.19 |
| 1531440000000 | 270.77 |
| 1531699200000 | 270.29 |
| 1531785600000 | 271.49 |
| 1531872000000 | 273.47 |
| 1531958400000 | 272.69 |
| 1532044800000 | 271.37 |
| 1532304000000 | 271.42 |
| 1532390400000 | 269.61 |
| 1532476800000 | 271.67 |
| 1532563200000 | 272.83 |
| 1532649600000 | 273.73 |
| 1532908800000 | 271.19 |
| 1532995200000 | 272.45 |
| 1533081600000 | 269.26 |
| 1533168000000 | 269.5299 |
| 1533254400000 | 270.27 |
| 1533513600000 | 272.18 |
| 1533600000000 | 271.9 |
| 1533686400000 | 271.76 |
| 1533772800000 | 270.71 |
| 1533859200000 | 268.72 |
| 1534118400000 | 267.1 |
| 1534204800000 | 269.25 |
| 1534291200000 | 269.23 |
| 1534377600000 | 270.06 |
| 1534464000000 | 271.21 |
| 1534723200000 | 273.83 |
| 1534809600000 | 275.18 |
| 1534896000000 | 273.79 |
| 1534982400000 | 272.29 |
| 1535068800000 | 273.37 |
| 1535328000000 | 275.35 |
| 1535414400000 | 276.73 |
| 1535500800000 | 278.68 |
| 1535587200000 | 277.48 |
| 1535673600000 | 278.29 |
| 1535932800000 | 278.29 |
| 1536019200000 | 277.45 |
| 1536105600000 | 275.41 |
| 1536192000000 | 275.06 |
| 1536278400000 | 276.39 |
| 1536537600000 | 277.25 |
| 1536624000000 | 276.79 |
| 1536710400000 | 276.76 |
| 1536796800000 | 277.49 |
| 1536883200000 | 278.33 |
| 1537142400000 | 276.5299 |
| 1537228800000 | 278.22 |
| 1537315200000 | 279.8 |
| 1537401600000 | 281.68 |
| 1537488000000 | 284.1 |
| 1537747200000 | 280.85 |
| 1537833600000 | 281.57 |
| 1537920000000 | 282.24 |
| 1538006400000 | 282.72 |
| 1538092800000 | 282.39 |
| 1538352000000 | 278.83 |
| 1538438400000 | 275.95 |
| 1538524800000 | 275.94 |
| 1538611200000 | 273.8 |
| 1538697600000 | 271.41 |
| 1538956800000 | 271.47 |
| 1539043200000 | 270.93 |
| 1539129600000 | 263.17 |
| 1539216000000 | 259.73 |
| 1539302400000 | 263.38 |
| 1539561600000 | 263.3399 |
| 1539648000000 | 268.12 |
| 1539734400000 | 270.8 |
| 1539820800000 | 266.68 |
| 1539907200000 | 265.26 |
| 1540166400000 | 265.25 |
| 1540252800000 | 266.54 |
| 1540339200000 | 258.12 |
| 1540425600000 | 262.23 |
| 1540512000000 | 259.0899 |
| 1540771200000 | 257.96 |
| 1540857600000 | 263.73 |
| 1540944000000 | 266.64 |
| 1541030400000 | 270.91 |
| 1541116800000 | 273.8 |
| 1541376000000 | 274.4 |
| 1541462400000 | 277.17 |
| 1541548800000 | 282.91 |
| 1541635200000 | 282.47 |
| 1541721600000 | 280.58 |
| 1541980800000 | 277.39 |
| 1542067200000 | 278.38 |
| 1542153600000 | 277.73 |
| 1542240000000 | 279.31 |
| 1542326400000 | 279.99 |
| 1542585600000 | 275.42 |
| 1542672000000 | 272.47 |
| 1542758400000 | 274.64 |
| 1542844800000 | 274.64 |
| 1542931200000 | 275.07 |
| 1543190400000 | 278.51 |
| 1543276800000 | 280.07 |
| 1543363200000 | 285.44 |
| 1543449600000 | 284.82 |
| 1543536000000 | 285.52 |
| 1543795200000 | 287.36 |
| 1543881600000 | 279.5299 |
| 1543968000000 | 279.5299 |
| 1544054400000 | 281.68 |
| 1544140800000 | 273.0899 |
| 1544400000000 | 273.46 |
| 1544486400000 | 272.56 |
| 1544572800000 | 274.31 |
| 1544659200000 | 273.57 |
| 1544745600000 | 270.43 |
| 1545004800000 | 265.42 |
| 1545091200000 | 266.79 |
| 1545177600000 | 262.16 |
| 1545264000000 | 254.53 |
| 1545350400000 | 249.48 |
| 1545609600000 | 244.51 |
| 1545868800000 | 256.5299 |
| 1545955200000 | 256.79 |
| 1546214400000 | 259.16 |
| 1546387200000 | 259.65 |
| 1546473600000 | 251.25 |
| 1546560000000 | 260.3 |
| 1546819200000 | 262.82 |
| 1546905600000 | 264.02 |
| 1546992000000 | 264.77 |
| 1547078400000 | 266.12 |
| 1547164800000 | 265.8 |
| 1547424000000 | 264.06 |
| 1547510400000 | 265.93 |
| 1547596800000 | 265.51 |
| 1547683200000 | 268.4 |
| 1547769600000 | 271.5 |
| 1548028800000 | 271.5 |
| 1548115200000 | 268.88 |
| 1548201600000 | 270.61 |
| 1548288000000 | 273.07 |
| 1548374400000 | 274.66 |
| 1548633600000 | 275.23 |
| 1548720000000 | 274.87 |
| 1548806400000 | 278.7799 |
| 1548892800000 | 278.14 |
| 1548979200000 | 278.88 |
| 1549238400000 | 280.42 |
| 1549324800000 | 283.06 |
| 1549411200000 | 283.13 |
| 1549497600000 | 281.54 |
| 1549584000000 | 281.27 |
| 1549843200000 | 281.91 |
| 1549929600000 | 281.85 |
| 1550016000000 | 284.35 |
| 1550102400000 | 283.83 |
| 1550188800000 | 286.38 |
| 1550448000000 | 286.38 |
| 1550534400000 | 287.08 |
| 1550620800000 | 287.41 |
| 1550707200000 | 287.63 |
| 1550793600000 | 288.74 |
| 1551052800000 | 287.16 |
| 1551139200000 | 287.54 |
| 1551225600000 | 285.88 |
| 1551312000000 | 282.75 |
| 1551398400000 | 283.55 |
| 1551657600000 | 280.7799 |
| 1551744000000 | 282.63 |
| 1551830400000 | 281.97 |
| 1551916800000 | 278.73 |
| 1552003200000 | 277.44 |
| 1552262400000 | 278.87 |
| 1552348800000 | 278.75 |
| 1552435200000 | 280.27 |
| 1552521600000 | 280.68 |
| 1552608000000 | 282.4 |
| 1552867200000 | 282.91 |
| 1552953600000 | 283.11 |
| 1553040000000 | 282.12 |
| 1553126400000 | 285.33 |
| 1553212800000 | 281.85 |
| 1553472000000 | 281.5 |
| 1553558400000 | 282.0899 |
| 1553644800000 | 281.73 |
| 1553731200000 | 283.83 |
| 1553817600000 | 286.26 |
| 1554076800000 | 288.4 |
| 1554163200000 | 290.31 |
| 1554249600000 | 292.22 |
| 1554336000000 | 292.97 |
| 1554422400000 | 294.38 |
| 1554681600000 | 294.43 |
| 1554768000000 | 292.61 |
| 1554854400000 | 294.25 |
| 1554940800000 | 295.81 |
| 1555027200000 | 298.5299 |
| 1555286400000 | 297.77 |
| 1555372800000 | 298.75 |
| 1555459200000 | 298.29 |
| 1555545600000 | 299.64 |
| 1555977600000 | 300.91 |
| 1556064000000 | 301.69 |
| 1556150400000 | 301.25 |
| 1556236800000 | 302.6 |
| 1556496000000 | 303.04 |
| 1556582400000 | 302.7799 |
| 1556668800000 | 301.73 |
| 1556755200000 | 301.11 |
| 1556841600000 | 304.62 |
| 1557100800000 | 303.23 |
| 1557187200000 | 299.5299 |
| 1557273600000 | 299.04 |
| 1557360000000 | 298.54 |
| 1557446400000 | 300.81 |
| 1557705600000 | 293.43 |
| 1557792000000 | 296.02 |
| 1557878400000 | 297.25 |
| 1557964800000 | 299.27 |
| 1558051200000 | 296.88 |
| 1558310400000 | 293.39 |
| 1558396800000 | 296.2 |
| 1558483200000 | 294.01 |
| 1558569600000 | 290.11 |
| 1558656000000 | 289.33 |
| 1558915200000 | 289.33 |
| 1559001600000 | 287.37 |
| 1559088000000 | 286.23 |
| 1559174400000 | 287.88 |
| 1559260800000 | 285.74 |
| 1559520000000 | 285.32 |
| 1559606400000 | 293.47 |
| 1559692800000 | 294.97 |
| 1559779200000 | 296.77 |
| 1559865600000 | 300.82 |
| 1560124800000 | 300.46 |
| 1560211200000 | 302.14 |
| 1560297600000 | 303.06 |
| 1560384000000 | 304.68 |
| 1560470400000 | 304.93 |
| 1560729600000 | 303.14 |
| 1560816000000 | 305.67 |
| 1560902400000 | 307.48 |
| 1560988800000 | 307.5299 |
| 1561075200000 | 305.71 |
| 1561334400000 | 305.33 |
| 1561420800000 | 304.05 |
| 1561507200000 | 303.38 |
| 1561593600000 | 306.4 |
| 1561680000000 | 308.79 |
| 1561939200000 | 310.2799 |
| 1562025600000 | 312.56 |
| 1562112000000 | 315.83 |
| 1562198400000 | 315.83 |
| 1562284800000 | 315.43 |
| 1562544000000 | 313.98 |
| 1562630400000 | 313.45 |
| 1562716800000 | 314.12 |
| 1562803200000 | 315.15 |
| 1562889600000 | 317.02 |
| 1563148800000 | 318.13 |
| 1563235200000 | 319.23 |
| 1563321600000 | 316.81 |
| 1563408000000 | 318.66 |
| 1563494400000 | 315.33 |
| 1563753600000 | 316.04 |
| 1563840000000 | 318.62 |
| 1563926400000 | 320.35 |
| 1564012800000 | 319.52 |
| 1564099200000 | 325.23 |
| 1564358400000 | 323.68 |
| 1564444800000 | 321.54 |
| 1564531200000 | 317.62 |
| 1564617600000 | 316.11 |
| 1564704000000 | 314.95 |
| 1564963200000 | 306.58 |
| 1565049600000 | 309.79 |
| 1565136000000 | 311.77 |
| 1565222400000 | 317.87 |
| 1565308800000 | 317.8399 |
| 1565568000000 | 312.86 |
| 1565654400000 | 316.29 |
| 1565740800000 | 308.38 |
| 1565827200000 | 309.16 |
| 1565913600000 | 312.54 |
| 1566172800000 | 315.73 |
| 1566259200000 | 314.51 |
| 1566345600000 | 316.19 |
| 1566432000000 | 315.54 |
| 1566518400000 | 308.29 |
| 1566777600000 | 311.52 |
| 1566864000000 | 310.1 |
| 1566950400000 | 312.85 |
| 1567036800000 | 316.17 |
| 1567123200000 | 315.54 |
| 1567382400000 | 315.54 |
| 1567468800000 | 312.7799 |
| 1567555200000 | 315.13 |
| 1567641600000 | 318.47 |
| 1567728000000 | 318.6 |
| 1567987200000 | 318.5899 |
| 1568073600000 | 315.93 |
| 1568160000000 | 318.19 |
| 1568246400000 | 319.7799 |
| 1568332800000 | 319.0299 |
| 1568592000000 | 315.96 |
| 1568678400000 | 318.57 |
| 1568764800000 | 318.3399 |
| 1568851200000 | 317.3 |
| 1568937600000 | 314.43 |
| 1569196800000 | 314.5299 |
| 1569283200000 | 312.18 |
| 1569369600000 | 313.57 |
| 1569456000000 | 311.06 |
| 1569542400000 | 309.31 |
| 1569801600000 | 311.58 |
| 1569888000000 | 307.6 |
| 1569974400000 | 301.81 |
| 1570060800000 | 303.26 |
| 1570147200000 | 306.0299 |
| 1570406400000 | 304.48 |
| 1570492800000 | 301.62 |
| 1570579200000 | 304.23 |
| 1570665600000 | 305.22 |
| 1570752000000 | 307.66 |
| 1571011200000 | 306.73 |
| 1571097600000 | 307.79 |
| 1571184000000 | 308.15 |
| 1571270400000 | 307.86 |
| 1571356800000 | 308.38 |
| 1571616000000 | 310.02 |
| 1571702400000 | 304.69 |
| 1571788800000 | 305 |
| 1571875200000 | 305.91 |
| 1571961600000 | 307.8 |
| 1572220800000 | 307.92 |
| 1572307200000 | 308.1 |
| 1572393600000 | 308.5299 |
| 1572480000000 | 307.6 |
| 1572566400000 | 306.11 |
| 1572825600000 | 304.93 |
| 1572912000000 | 307.5 |
| 1572998400000 | 308.23 |
| 1573084800000 | 303.83 |
| 1573171200000 | 304.8 |
| 1573430400000 | 304.39 |
| 1573516800000 | 304 |
| 1573603200000 | 304.16 |
| 1573689600000 | 304.42 |
| 1573776000000 | 305.08 |
| 1574035200000 | 305.65 |
| 1574121600000 | 305.64 |
| 1574208000000 | 303.92 |
| 1574294400000 | 302.36 |
| 1574380800000 | 304.8399 |
| 1574640000000 | 307.56 |
| 1574726400000 | 309.99 |
| 1574812800000 | 312.62 |
| 1574899200000 | 312.62 |
| 1574985600000 | 311.32 |
| 1575244800000 | 309.77 |
| 1575331200000 | 306.85 |
| 1575417600000 | 309.04 |
| 1575504000000 | 308.92 |
| 1575590400000 | 312.05 |
| 1575849600000 | 310.75 |
| 1575936000000 | 310.37 |
| 1576022400000 | 311.91 |
| 1576108800000 | 316.21 |
| 1576195200000 | 317.07 |
| 1576454400000 | 319.13 |
| 1576540800000 | 318.99 |
| 1576627200000 | 318.32 |
| 1576713600000 | 320.17 |
| 1576800000000 | 322.31 |
| 1577059200000 | 322.56 |
| 1577145600000 | 322.92 |
| 1577404800000 | 324.19 |
| 1577664000000 | 322.22 |
| 1577750400000 | 322.46 |
| 1577923200000 | 326.67 |
| 1578009600000 | 323.92 |
| 1578268800000 | 322.83 |
| 1578355200000 | 322.47 |
| 1578441600000 | 325.2 |
| 1578528000000 | 327.87 |
| 1578614400000 | 326.31 |
| 1578873600000 | 327.12 |
| 1578960000000 | 328.2799 |
| 1579046400000 | 329.48 |
| 1579132800000 | 332.46 |
| 1579219200000 | 334.73 |
| 1579478400000 | 334.73 |
| 1579564800000 | 327.68 |
| 1579651200000 | 327.61 |
| 1579737600000 | 329.8 |
| 1579824000000 | 324.5 |
| 1580083200000 | 316.01 |
| 1580169600000 | 319.47 |
| 1580256000000 | 319.93 |
| 1580342400000 | 319.49 |
| 1580428800000 | 314.47 |
| 1580688000000 | 316.11 |
| 1580774400000 | 321.5299 |
| 1580860800000 | 323.7 |
| 1580947200000 | 321.95 |
| 1581033600000 | 317.83 |
| 1581292800000 | 319.43 |
| 1581379200000 | 323.15 |
| 1581465600000 | 328.33 |
| 1581552000000 | 327.3 |
| 1581638400000 | 327.16 |
| 1581897600000 | 327.16 |
| 1581984000000 | 326.31 |
| 1582070400000 | 327.64 |
| 1582156800000 | 326.76 |
| 1582243200000 | 323.17 |
| 1582502400000 | 309.38 |
| 1582588800000 | 297.6 |
| 1582675200000 | 289.9 |
| 1582761600000 | 279.41 |
| 1582848000000 | 277.18 |
| 1583107200000 | 282.62 |
| 1583193600000 | 274.04 |
| 1583280000000 | 281.67 |
| 1583366400000 | 264.82 |
| 1583452800000 | 263.3 |
| 1583712000000 | 244.49 |
| 1583798400000 | 258.37 |
| 1583884800000 | 237.41 |
| 1583971200000 | 210.61 |
| 1584057600000 | 226.85 |
| 1584316800000 | 195.51 |
| 1584403200000 | 191.08 |
| 1584489600000 | 170.08 |
| 1584576000000 | 178.58 |
| 1584662400000 | 179.27 |
| 1584921600000 | 176.5 |
| 1585008000000 | 202.88 |
| 1585094400000 | 212.54 |
| 1585180800000 | 218.34 |
| 1585267200000 | 205.23 |
| 1585526400000 | 205.76 |
| 1585612800000 | 204 |
| 1585699200000 | 190.6699 |
| 1585785600000 | 189.01 |
| 1585872000000 | 184.48 |
| 1586131200000 | 202.62 |
| 1586217600000 | 207.03 |
| 1586304000000 | 215.78 |
| 1586390400000 | 223.03 |
| 1586822400000 | 223.38 |
| 1586908800000 | 217.98 |
| 1586995200000 | 216.55 |
| 1587081600000 | 226.78 |
| 1587340800000 | 220.08 |
| 1587427200000 | 214.21 |
| 1587513600000 | 221.8 |
| 1587600000000 | 221.09 |
| 1587686400000 | 221.53 |
| 1587945600000 | 228.05 |
| 1588032000000 | 231.72 |
| 1588118400000 | 240.11 |
| 1588204800000 | 235.42 |
| 1588291200000 | 225.64 |
| 1588550400000 | 222.67 |
| 1588636800000 | 220.63 |
| 1588723200000 | 218.58 |
| 1588809600000 | 225.38 |
| 1588896000000 | 230.46 |
| 1589155200000 | 226.11 |
| 1589241600000 | 220.14 |
| 1589328000000 | 213.89 |
| 1589414400000 | 217.9 |
| 1589500800000 | 218.55 |
| 1589760000000 | 232.99 |
| 1589846400000 | 232.56 |
| 1589932800000 | 239.11 |
| 1590019200000 | 239.01 |
| 1590105600000 | 238.12 |
| 1590364800000 | 238.12 |
| 1590451200000 | 246.23 |
| 1590537600000 | 250.14 |
| 1590624000000 | 245.32 |
| 1590710400000 | 243.73 |
| 1590969600000 | 248.89 |
| 1591056000000 | 249.69 |
| 1591142400000 | 259.51 |
| 1591228800000 | 263.57 |
| 1591315200000 | 272 |
| 1591574400000 | 281.05 |
| 1591660800000 | 271.95 |
| 1591747200000 | 262.67 |
| 1591833600000 | 243.2 |
| 1591920000000 | 251.38 |
| 1592179200000 | 252.19 |
| 1592265600000 | 255.01 |
| 1592352000000 | 252.15 |
| 1592438400000 | 251.16 |
| 1592524800000 | 246.48 |
| 1592784000000 | 246.2 |
| 1592870400000 | 247.7 |
| 1592956800000 | 238.76 |
| 1593043200000 | 238.79 |
| 1593129600000 | 231.76 |
| 1593388800000 | 239.37 |
| 1593475200000 | 239.43 |
| 1593561600000 | 241.24 |
| 1593648000000 | 241.08 |
| 1593734400000 | 241.08 |
| 1593993600000 | 246.44 |
| 1594080000000 | 240.17 |
| 1594166400000 | 241.84 |
| 1594252800000 | 238.3 |
| 1594339200000 | 242.73 |
| 1594598400000 | 240.28 |
| 1594684800000 | 242.27 |
| 1594771200000 | 255.21 |
| 1594857600000 | 250.68 |
| 1594944000000 | 249.49 |
| 1595203200000 | 247.68 |
| 1595289600000 | 255.49 |
| 1595376000000 | 258.2 |
| 1595462400000 | 254.25 |
| 1595548800000 | 254.17 |
| 1595808000000 | 254.08 |
| 1595894400000 | 251.56 |
| 1595980800000 | 255.25 |
| 1596067200000 | 252.36 |
| 1596153600000 | 250.13 |
| 1596412800000 | 249.58 |
| 1596499200000 | 253.5 |
| 1596585600000 | 255.55 |
| 1596672000000 | 260.1 |
| 1596758400000 | 261.31 |
| 1597017600000 | 266.52 |
| 1597104000000 | 269.97 |
| 1597190400000 | 270.04 |
| 1597276800000 | 270.26 |
| 1597363200000 | 269.64 |
| 1597622400000 | 269.23 |
| 1597708800000 | 270.42 |
| 1597795200000 | 268.58 |
| 1597881600000 | 269.16 |
| 1597968000000 | 270.94 |
| 1598227200000 | 276.8 |
| 1598313600000 | 279.58 |
| 1598400000000 | 278.54 |
| 1598486400000 | 282.74 |
| 1598572800000 | 289.9 |
| 1598832000000 | 285.58 |
| 1598918400000 | 288.22 |
| 1599004800000 | 293.71 |
| 1599091200000 | 289.32 |
| 1599177600000 | 288.4 |
| 1599436800000 | 288.4 |
| 1599523200000 | 287.65 |
| 1599609600000 | 288.11 |
| 1599696000000 | 286.06 |
| 1599782400000 | 284.27 |
| 1600041600000 | 289.37 |
| 1600128000000 | 290.61 |
| 1600214400000 | 293.2 |
| 1600300800000 | 289.31 |
| 1600387200000 | 284.37 |
| 1600646400000 | 275.71 |
| 1600732800000 | 278.88 |
| 1600819200000 | 274.96 |
| 1600905600000 | 273.93 |
| 1600992000000 | 279.86 |
| 1601251200000 | 285.55 |
| 1601337600000 | 281.27 |
| 1601424000000 | 283.2 |
| 1601510400000 | 286.56 |
| 1601596800000 | 288.64 |
| 1601856000000 | 290.44 |
| 1601942400000 | 287.55 |
| 1602028800000 | 292.5899 |
| 1602115200000 | 293.81 |
| 1602201600000 | 294.36 |
| 1602460800000 | 295.8399 |
| 1602547200000 | 293.3399 |
| 1602633600000 | 291.49 |
| 1602720000000 | 292.04 |
| 1602806400000 | 290.99 |
| 1603065600000 | 287.89 |
| 1603152000000 | 290.83 |
| 1603238400000 | 290.19 |
| 1603324800000 | 296.92 |
| 1603411200000 | 299.79 |
| 1603670400000 | 290.7799 |
| 1603756800000 | 286.81 |
| 1603843200000 | 275.82 |
| 1603929600000 | 279.07 |
| 1604016000000 | 276.08 |
| 1604275200000 | 276.01 |
| 1604361600000 | 282.45 |
| 1604448000000 | 286.2799 |
| 1604534400000 | 294.0899 |
| 1604620800000 | 294.07 |
| 1604880000000 | 313.65 |
| 1604966400000 | 309.5299 |
| 1605052800000 | 309.3399 |
| 1605139200000 | 303.2799 |
| 1605225600000 | 310.41 |
| 1605484800000 | 316.92 |
| 1605571200000 | 316.2 |
| 1605657600000 | 315.4 |
| 1605744000000 | 316.73 |
| 1605830400000 | 313.5899 |
| 1606089600000 | 317.92 |
| 1606176000000 | 326.27 |
| 1606262400000 | 324.36 |
| 1606348800000 | 324.36 |
| 1606435200000 | 324.73 |
| 1606694400000 | 321.74 |
| 1606780800000 | 323.79 |
| 1606867200000 | 323.77 |
| 1606953600000 | 328.37 |
| 1607040000000 | 331.63 |
| 1607299200000 | 329.86 |
| 1607385600000 | 329.95 |
| 1607472000000 | 327.46 |
| 1607558400000 | 331.62 |
| 1607644800000 | 326.3399 |
| 1607904000000 | 326.36 |
| 1607990400000 | 332.38 |
| 1608076800000 | 332.98 |
| 1608163200000 | 334.97 |
| 1608249600000 | 334.44 |
| 1608508800000 | 331.42 |
| 1608595200000 | 331.29 |
| 1608681600000 | 335.1 |
| 1608768000000 | 333.87 |
| 1609113600000 | 335.8 |
| 1609200000000 | 335.48 |
| 1609286400000 | 337.41 |
| 1609372800000 | 338.65 |
| 1609718400000 | 327.54 |
| 1609804800000 | 332.43 |
| 1609891200000 | 335.99 |
| 1609977600000 | 337.65 |
| 1610064000000 | 342.35 |
| 1610323200000 | 339.55 |
| 1610409600000 | 338.7799 |
| 1610496000000 | 338.71 |
| 1610582400000 | 339.6 |
| 1610668800000 | 334.43 |
| 1610928000000 | 334.43 |
| 1611014400000 | 335.64 |
| 1611100800000 | 340.7 |
| 1611187200000 | 339.5 |
| 1611273600000 | 336.15 |
| 1611532800000 | 331.29 |
| 1611619200000 | 330.33 |
| 1611705600000 | 317.65 |
| 1611792000000 | 325.21 |
| 1611878400000 | 318.71 |
| 1612137600000 | 322.46 |
| 1612224000000 | 331.47 |
| 1612310400000 | 331.97 |
| 1612396800000 | 339.31 |
| 1612483200000 | 344.41 |
| 1612742400000 | 345.19 |
| 1612828800000 | 344.98 |
| 1612915200000 | 345.56 |
| 1613001600000 | 344.96 |
| 1613088000000 | 347.18 |
| 1613347200000 | 347.18 |
| 1613433600000 | 349.46 |
| 1613520000000 | 348.54 |
| 1613606400000 | 349.7 |
| 1613692800000 | 353.99 |
| 1613952000000 | 356.48 |
| 1614038400000 | 359.48 |
| 1614124800000 | 368.02 |
| 1614211200000 | 355.92 |
| 1614297600000 | 360.95 |
| 1614556800000 | 364.3399 |
| 1614643200000 | 363.82 |
| 1614729600000 | 360.74 |
| 1614816000000 | 352.81 |
| 1614902400000 | 355.19 |
| 1615161600000 | 360.51 |
| 1615248000000 | 362.58 |
| 1615334400000 | 366.07 |
| 1615420800000 | 368.92 |
| 1615507200000 | 371.98 |
| 1615766400000 | 380.36 |
| 1615852800000 | 375.0899 |
| 1615939200000 | 380.8399 |
| 1616025600000 | 371.47 |
| 1616112000000 | 370.63 |
| 1616371200000 | 368.25 |
| 1616457600000 | 360.31 |
| 1616544000000 | 355.3 |
| 1616630400000 | 362.33 |
| 1616716800000 | 366.12 |
| 1616976000000 | 362.85 |
| 1617062400000 | 366.83 |
| 1617148800000 | 365.98 |
| 1617235200000 | 369.76 |
| 1617667200000 | 380.47 |
| 1617753600000 | 378.32 |
| 1617840000000 | 379.67 |
| 1617926400000 | 379.35 |
| 1618185600000 | 376.73 |
| 1618272000000 | 377.99 |
| 1618358400000 | 377.6 |
| 1618444800000 | 377.22 |
| 1618531200000 | 379.43 |
| 1618790400000 | 375.3399 |
| 1618876800000 | 367.93 |
| 1618963200000 | 372 |
| 1619049600000 | 370.45 |
| 1619136000000 | 374.74 |
| 1619395200000 | 375.38 |
| 1619481600000 | 377.81 |
| 1619568000000 | 377.21 |
| 1619654400000 | 377.92 |
| 1619740800000 | 377.38 |
| 1620000000000 | 376.68 |
| 1620086400000 | 371.21 |
| 1620172800000 | 368.7 |
| 1620259200000 | 364.31 |
| 1620345600000 | 368.1 |
| 1620604800000 | 364.89 |
| 1620691200000 | 361.4 |
| 1620777600000 | 349.7799 |
| 1620864000000 | 354.4 |
| 1620950400000 | 364.5299 |
| 1621209600000 | 361.93 |
| 1621296000000 | 362.33 |
| 1621382400000 | 360.54 |
| 1621468800000 | 363.75 |
| 1621555200000 | 362.67 |
| 1621814400000 | 368.14 |
| 1621900800000 | 368.79 |
| 1621987200000 | 372.98 |
| 1622073600000 | 376.15 |
| 1622160000000 | 375.4 |
| 1622419200000 | 375.4 |
| 1622505600000 | 375.7799 |
| 1622592000000 | 375.48 |
| 1622678400000 | 368.91 |
| 1622764800000 | 370.5299 |
| 1623024000000 | 371.56 |
| 1623110400000 | 374.69 |
| 1623196800000 | 371.41 |
| 1623283200000 | 371.87 |
| 1623369600000 | 374.26 |
| 1623628800000 | 371.66 |
| 1623715200000 | 369.51 |
| 1623801600000 | 368.5299 |
| 1623888000000 | 365.79 |
| 1623974400000 | 361.04 |
| 1624233600000 | 366.95 |
| 1624320000000 | 367.96 |
| 1624406400000 | 367.8 |
| 1624492800000 | 368.62 |
| 1624579200000 | 369.82 |
| 1624838400000 | 363.5 |
| 1624924800000 | 361.76 |
| 1625011200000 | 364.3399 |
| 1625097600000 | 367.24 |
| 1625184000000 | 368.93 |
| 1625443200000 | 368.93 |
| 1625529600000 | 365.6 |
| 1625616000000 | 362.86 |
| 1625702400000 | 359.8 |
| 1625788800000 | 366.01 |
| 1626048000000 | 366.61 |
| 1626134400000 | 362.45 |
| 1626220800000 | 360.48 |
| 1626307200000 | 358.15 |
| 1626393600000 | 352.0299 |
| 1626652800000 | 343.72 |
| 1626739200000 | 354.61 |
| 1626825600000 | 364.65 |
| 1626912000000 | 365.75 |
| 1626998400000 | 368.14 |
| 1627257600000 | 372.2 |
| 1627344000000 | 371.7 |
| 1627430400000 | 369.13 |
| 1627516800000 | 370.17 |
| 1627603200000 | 365.58 |
| 1627862400000 | 363.3 |
| 1627948800000 | 360.38 |
| 1628035200000 | 356.5899 |
| 1628121600000 | 365.26 |
| 1628208000000 | 364.29 |
| 1628467200000 | 360.58 |
| 1628553600000 | 361.69 |
| 1628640000000 | 363.7 |
| 1628726400000 | 362.7 |
| 1628812800000 | 362.11 |
| 1629072000000 | 359.54 |
| 1629158400000 | 355.3 |
| 1629244800000 | 353.5 |
| 1629331200000 | 349.72 |
| 1629417600000 | 352.16 |
| 1629676800000 | 358.08 |
| 1629763200000 | 366.1 |
| 1629849600000 | 369.95 |
| 1629936000000 | 365.73 |
| 1630022400000 | 369.62 |
| 1630281600000 | 366.02 |
| 1630368000000 | 368.54 |
| 1630454400000 | 368.39 |
| 1630540800000 | 369.73 |
| 1630627200000 | 367.06 |
| 1630886400000 | 367.06 |
| 1630972800000 | 368.58 |
| 1631059200000 | 368.14 |
| 1631145600000 | 371.62 |
| 1631232000000 | 369.71 |
| 1631491200000 | 371.77 |
| 1631577600000 | 369.2 |
| 1631664000000 | 367.98 |
| 1631750400000 | 369.21 |
| 1631836800000 | 367.55 |
| 1632096000000 | 363.99 |
| 1632182400000 | 362.7 |
| 1632268800000 | 368.92 |
| 1632355200000 | 376.39 |
| 1632441600000 | 379.48 |
| 1632700800000 | 380.91 |
| 1632787200000 | 375.0299 |
| 1632873600000 | 372.13 |
| 1632960000000 | 367.51 |
| 1633046400000 | 379.0299 |
| 1633305600000 | 375.46 |
| 1633392000000 | 375.7799 |
| 1633478400000 | 376.2799 |
| 1633564800000 | 378.57 |
| 1633651200000 | 376.13 |
| 1633910400000 | 374.37 |
| 1633996800000 | 376.81 |
| 1634083200000 | 373.7 |
| 1634169600000 | 376.11 |
| 1634256000000 | 375.69 |
| 1634515200000 | 376.49 |
| 1634601600000 | 374.19 |
| 1634688000000 | 371.01 |
| 1634774400000 | 373.6 |
| 1634860800000 | 370.15 |
| 1635120000000 | 370.31 |
| 1635206400000 | 371.01 |
| 1635292800000 | 370.91 |
| 1635379200000 | 372.1 |
| 1635465600000 | 368.36 |
| 1635724800000 | 377.88 |
| 1635811200000 | 374.67 |
| 1635897600000 | 377.29 |
| 1635984000000 | 376.45 |
| 1636070400000 | 389.42 |
| 1636329600000 | 386.66 |
| 1636416000000 | 383.88 |
| 1636502400000 | 378.57 |
| 1636588800000 | 374.04 |
| 1636675200000 | 374.06 |
| 1636934400000 | 374.08 |
| 1637020800000 | 372.41 |
| 1637107200000 | 370.95 |
| 1637193600000 | 368.68 |
| 1637280000000 | 364.81 |
| 1637539200000 | 363.83 |
| 1637625600000 | 364.79 |
| 1637712000000 | 365.56 |
| 1637798400000 | 365.56 |
| 1637884800000 | 349.38 |
| 1638144000000 | 350.97 |
| 1638230400000 | 343.96 |
| 1638316800000 | 334.7 |
| 1638403200000 | 348.02 |
| 1638489600000 | 342.74 |
| 1638748800000 | 356.32 |
| 1638835200000 | 360.72 |
| 1638921600000 | 365.87 |
| 1639008000000 | 362.56 |
| 1639094400000 | 362.77 |
| 1639353600000 | 354.32 |
| 1639440000000 | 351.8399 |
| 1639526400000 | 351.5299 |
| 1639612800000 | 348.7799 |
| 1639699200000 | 349.06 |
| 1639958400000 | 347.56 |
| 1640044800000 | 361.89 |
| 1640131200000 | 365.87 |
| 1640217600000 | 369.25 |
| 1640304000000 | 369.25 |
| 1640563200000 | 370.45 |
| 1640649600000 | 369.96 |
| 1640736000000 | 369.56 |
| 1640822400000 | 370.0899 |
| 1640908800000 | 370.33 |
| 1641168000000 | 372.93 |
| 1641254400000 | 371.8 |
| 1641340800000 | 362.75 |
| 1641427200000 | 364.71 |
| 1641513600000 | 365.24 |
| 1641772800000 | 359.45 |
| 1641859200000 | 362.35 |
| 1641945600000 | 359.67 |
| 1642032000000 | 358.5299 |
| 1642118400000 | 355.0299 |
| 1642377600000 | 355.0299 |
| 1642464000000 | 347.5899 |
| 1642550400000 | 343.75 |
| 1642636800000 | 341.62 |
| 1642723200000 | 337.92 |
| 1642982400000 | 339.23 |
| 1643068800000 | 336.7 |
| 1643155200000 | 335.66 |
| 1643241600000 | 329.75 |
| 1643328000000 | 337.7799 |
| 1643587200000 | 347.0899 |
| 1643673600000 | 350.99 |
| 1643760000000 | 348.3399 |
| 1643846400000 | 343.97 |
| 1643932800000 | 345.58 |
| 1644192000000 | 350.33 |
| 1644278400000 | 357.41 |
| 1644364800000 | 365.79 |
| 1644451200000 | 363.99 |
| 1644537600000 | 355.65 |
| 1644796800000 | 354.96 |
| 1644883200000 | 365.61 |
| 1644969600000 | 367.98 |
| 1645056000000 | 359.91 |
| 1645142400000 | 357 |
| 1645401600000 | 357 |
| 1645488000000 | 351.54 |
| 1645574400000 | 341.22 |
| 1645660800000 | 342.56 |
| 1645747200000 | 348.37 |
| 1646006400000 | 342.62 |
| 1646092800000 | 331.77 |
| 1646179200000 | 339.37 |
| 1646265600000 | 330.12 |
| 1646352000000 | 320.64 |
| 1646611200000 | 295.71 |
| 1646697600000 | 301.64 |
| 1646784000000 | 313.8 |
| 1646870400000 | 315.22 |
| 1646956800000 | 310.45 |
| 1647216000000 | 305.3399 |
| 1647302400000 | 316.64 |
| 1647388800000 | 331.46 |
| 1647475200000 | 331.3 |
| 1647561600000 | 336.67 |
| 1647820800000 | 329.8399 |
| 1647907200000 | 334.47 |
| 1647993600000 | 328.85 |
| 1648080000000 | 336.61 |
| 1648166400000 | 335.44 |
| 1648425600000 | 337.81 |
| 1648512000000 | 348.22 |
| 1648598400000 | 345.3 |
| 1648684800000 | 344.0299 |
| 1648771200000 | 344.86 |
| 1649030400000 | 344.94 |
| 1649116800000 | 339.13 |
| 1649203200000 | 331.13 |
| 1649289600000 | 330.13 |
| 1649376000000 | 325.83 |
| 1649635200000 | 324.75 |
| 1649721600000 | 325.23 |
| 1649808000000 | 337.15 |
| 1649894400000 | 337.3399 |
| 1650326400000 | 344.15 |
| 1650412800000 | 343.11 |
| 1650499200000 | 338.05 |
| 1650585600000 | 331.8 |
| 1650844800000 | 335.55 |
| 1650931200000 | 324.15 |
| 1651017600000 | 326.75 |
| 1651104000000 | 335.0299 |
| 1651190400000 | 325.5899 |
| 1651449600000 | 326.08 |
| 1651536000000 | 320.17 |
| 1651622400000 | 329.17 |
| 1651708800000 | 318.38 |
| 1651795200000 | 313.66 |
| 1652054400000 | 295.79 |
| 1652140800000 | 297.13 |
| 1652227200000 | 292.06 |
| 1652313600000 | 290.67 |
| 1652400000000 | 301.42 |
| 1652659200000 | 295.26 |
| 1652745600000 | 301.31 |
| 1652832000000 | 287.88 |
| 1652918400000 | 290.22 |
| 1653004800000 | 291.39 |
| 1653264000000 | 293.24 |
| 1653350400000 | 286.26 |
| 1653436800000 | 293.05 |
| 1653523200000 | 304.83 |
| 1653609600000 | 312.16 |
| 1653868800000 | 312.16 |
| 1653955200000 | 312.11 |
| 1654041600000 | 306.5 |
| 1654128000000 | 314.43 |
| 1654214400000 | 310.64 |
| 1654473600000 | 313.07 |
| 1654560000000 | 314.31 |
| 1654646400000 | 311.13 |
| 1654732800000 | 302.61 |
| 1654819200000 | 289.8 |
| 1655078400000 | 275.17 |
| 1655164800000 | 274.02 |
| 1655251200000 | 278.77 |
| 1655337600000 | 264.76 |
| 1655424000000 | 269.77 |
| 1655683200000 | 269.77 |
| 1655769600000 | 272.15 |
| 1655856000000 | 271.24 |
| 1655942400000 | 270.76 |
| 1656028800000 | 283.52 |
| 1656288000000 | 281.82 |
| 1656374400000 | 276.86 |
| 1656460800000 | 274.42 |
| 1656547200000 | 271.33 |
| 1656633600000 | 277.5899 |
| 1656892800000 | 277.5899 |
| 1656979200000 | 280.12 |
| 1657065600000 | 276.01 |
| 1657152000000 | 280.44 |
| 1657238400000 | 278.49 |
| 1657497600000 | 273.5299 |
| 1657584000000 | 275.76 |
| 1657670400000 | 276.36 |
| 1657756800000 | 273.48 |
| 1657843200000 | 279.07 |
| 1658102400000 | 281.27 |
| 1658188800000 | 290.64 |
| 1658275200000 | 294.04 |
| 1658361600000 | 292.0299 |
| 1658448000000 | 288.95 |
| 1658707200000 | 287.31 |
| 1658793600000 | 284.86 |
| 1658880000000 | 295.4 |
| 1658966400000 | 298.96 |
| 1659052800000 | 300.23 |
| 1659312000000 | 300.1 |
| 1659398400000 | 300.73 |
| 1659484800000 | 305.54 |
| 1659571200000 | 305.04 |
| 1659657600000 | 302.75 |
| 1659916800000 | 303.9 |
| 1660003200000 | 302.35 |
| 1660089600000 | 308.97 |
| 1660176000000 | 309.73 |
| 1660262400000 | 315.51 |
| 1660521600000 | 317.49 |
| 1660608000000 | 319.88 |
| 1660694400000 | 316.04 |
| 1660780800000 | 316.19 |
| 1660867200000 | 309.44 |
| 1661126400000 | 301.73 |
| 1661212800000 | 302.26 |
| 1661299200000 | 305.3 |
| 1661385600000 | 309.87 |
| 1661472000000 | 299.26 |
| 1661731200000 | 298.18 |
| 1661817600000 | 294.67 |
| 1661904000000 | 294.2 |
| 1661990400000 | 295.23 |
| 1662076800000 | 293.08 |
| 1662336000000 | 293.08 |
| 1662422400000 | 293.02 |
| 1662508800000 | 301.71 |
| 1662595200000 | 305.18 |
| 1662681600000 | 309.5299 |
| 1662940800000 | 312.62 |
| 1663027200000 | 302.73 |
| 1663113600000 | 309.23 |
| 1663200000000 | 308.92 |
| 1663286400000 | 302.58 |
| 1663545600000 | 305.77 |
| 1663632000000 | 303.29 |
| 1663718400000 | 293.3 |
| 1663804800000 | 281.86 |
| 1663891200000 | 277.1 |
| 1664150400000 | 275.65 |
| 1664236800000 | 275.62 |
| 1664323200000 | 282.55 |
| 1664409600000 | 276.99 |
| 1664496000000 | 271.21 |
| 1664755200000 | 274.94 |
| 1664841600000 | 287.25 |
| 1664928000000 | 287.74 |
| 1665014400000 | 284.18 |
| 1665100800000 | 279.21 |
| 1665360000000 | 277.08 |
| 1665446400000 | 274.36 |
| 1665532800000 | 278.51 |
| 1665619200000 | 284.56 |
| 1665705600000 | 279.91 |
| 1665964800000 | 287.39 |
| 1666051200000 | 291.54 |
| 1666137600000 | 289.83 |
| 1666224000000 | 288.61 |
| 1666310400000 | 295.12 |
| 1666569600000 | 291.91 |
| 1666656000000 | 296.74 |
| 1666742400000 | 295.52 |
| 1666828800000 | 297.46 |
| 1666915200000 | 305.21 |
| 1667174400000 | 303.72 |
| 1667260800000 | 304.92 |
| 1667347200000 | 295.52 |
| 1667433600000 | 295.62 |
| 1667520000000 | 302.42 |
| 1667779200000 | 301.43 |
| 1667865600000 | 304.91 |
| 1667952000000 | 302.25 |
| 1668038400000 | 314.61 |
| 1668124800000 | 319.25 |
| 1668384000000 | 316.86 |
| 1668470400000 | 318.8399 |
| 1668556800000 | 317.82 |
| 1668643200000 | 314.96 |
| 1668729600000 | 315.71 |
| 1668988800000 | 314.14 |
| 1669075200000 | 316.3 |
| 1669161600000 | 317.56 |
| 1669248000000 | 317.56 |
| 1669334400000 | 318.98 |
| 1669593600000 | 315.71 |
| 1669680000000 | 318.0899 |
| 1669766400000 | 326.2799 |
| 1669852800000 | 326.66 |
| 1669939200000 | 327.29 |
| 1670198400000 | 323.61 |
| 1670284800000 | 320.06 |
| 1670371200000 | 315.1 |
| 1670457600000 | 319.99 |
| 1670544000000 | 318.04 |
| 1670803200000 | 323.35 |
| 1670889600000 | 320.82 |
| 1670976000000 | 319.39 |
| 1671062400000 | 313.02 |
| 1671148800000 | 308.5899 |
| 1671408000000 | 304.33 |
| 1671494400000 | 305.41 |
| 1671580800000 | 306.63 |
| 1671667200000 | 302.39 |
| 1671753600000 | 304.46 |
| 1672099200000 | 303.86 |
| 1672185600000 | 299.23 |
| 1672272000000 | 303.97 |
| 1672358400000 | 303.0299 |
| 1672617600000 | 303.0299 |
| 1672704000000 | 303.33 |
| 1672790400000 | 311.44 |
| 1672876800000 | 310.96 |
| 1672963200000 | 317.98 |
| 1673222400000 | 318.7799 |
| 1673308800000 | 322.19 |
| 1673395200000 | 325.68 |
| 1673481600000 | 328.88 |
| 1673568000000 | 332.51 |
| 1673827200000 | 332.51 |
| 1673913600000 | 334.17 |
| 1674000000000 | 328.21 |
| 1674086400000 | 326.69 |
| 1674172800000 | 332.83 |
| 1674432000000 | 336.94 |
| 1674518400000 | 337.32 |
| 1674604800000 | 339.11 |
| 1674691200000 | 343.12 |
| 1674777600000 | 344.12 |
| 1675036800000 | 339.89 |
| 1675123200000 | 342.45 |
| 1675209600000 | 345.16 |
| 1675296000000 | 346.04 |
| 1675382400000 | 343.32 |
| 1675641600000 | 344.22 |
| 1675728000000 | 347.48 |
| 1675814400000 | 342.8 |
| 1675900800000 | 341.73 |
| 1675987200000 | 337.38 |
| 1676246400000 | 343.54 |
| 1676332800000 | 346.81 |
| 1676419200000 | 351 |
| 1676505600000 | 347.23 |
| 1676592000000 | 345.87 |
| 1676851200000 | 345.87 |
| 1676937600000 | 340.51 |
| 1677024000000 | 340.61 |
| 1677110400000 | 338.71 |
| 1677196800000 | 333.92 |
| 1677456000000 | 336.54 |
| 1677542400000 | 336.88 |
| 1677628800000 | 337.25 |
| 1677715200000 | 341.57 |
| 1677801600000 | 345.79 |
| 1678060800000 | 346.15 |
| 1678147200000 | 342.83 |
| 1678233600000 | 342.04 |
| 1678320000000 | 332.92 |
| 1678406400000 | 329.44 |
| 1678665600000 | 325.51 |
| 1678752000000 | 327.94 |
| 1678838400000 | 323.15 |
| 1678924800000 | 328.99 |
| 1679011200000 | 324.76 |
| 1679270400000 | 328.38 |
| 1679356800000 | 333.39 |
| 1679443200000 | 328.36 |
| 1679529600000 | 327.18 |
| 1679616000000 | 325.17 |
| 1679875200000 | 327.2 |
| 1679961600000 | 329.48 |
| 1680048000000 | 334.26 |
| 1680134400000 | 337.2 |
| 1680220800000 | 342.92 |
| 1680480000000 | 342.91 |
| 1680566400000 | 340.64 |
| 1680652800000 | 338.05 |
| 1680739200000 | 337.32 |
| 1681171200000 | 341.23 |
| 1681257600000 | 337.56 |
| 1681344000000 | 343.01 |
| 1681430400000 | 343.93 |
| 1681689600000 | 346.79 |
| 1681776000000 | 349.6 |
| 1681862400000 | 350.17 |
| 1681948800000 | 348.5 |
| 1682035200000 | 350.16 |
| 1682294400000 | 350.39 |
| 1682380800000 | 345.74 |
| 1682467200000 | 345.5 |
| 1682553600000 | 350.46 |
| 1682640000000 | 356.0899 |
| 1682899200000 | 358.61 |
| 1682985600000 | 359.27 |
| 1683072000000 | 351.74 |
| 1683158400000 | 348.36 |
| 1683244800000 | 353.05 |
| 1683504000000 | 355.48 |
| 1683590400000 | 355.82 |
| 1683676800000 | 352.71 |
| 1683763200000 | 350.49 |
| 1683849600000 | 348.7799 |
| 1684108800000 | 351.13 |
| 1684195200000 | 348.7 |
| 1684281600000 | 353.63 |
| 1684368000000 | 358.76 |
| 1684454400000 | 356.21 |
| 1684713600000 | 352.04 |
| 1684800000000 | 344.37 |
| 1684886400000 | 342.54 |
| 1684972800000 | 342.85 |
| 1685059200000 | 343.8 |
| 1685318400000 | 343.8 |
| 1685404800000 | 341.11 |
| 1685491200000 | 340.87 |
| 1685577600000 | 344.55 |
| 1685664000000 | 352.77 |
| 1685923200000 | 352.83 |
| 1686009600000 | 354.68 |
| 1686096000000 | 352.45 |
| 1686182400000 | 354.02 |
| 1686268800000 | 353.6 |
| 1686528000000 | 358.5299 |
| 1686614400000 | 361.2 |
| 1686700800000 | 361.75 |
| 1686787200000 | 364.41 |
| 1686873600000 | 363.57 |
| 1687132800000 | 363.57 |
| 1687219200000 | 362.01 |
| 1687305600000 | 363.52 |
| 1687392000000 | 362.41 |
| 1687478400000 | 356.99 |
| 1687737600000 | 356.51 |
| 1687824000000 | 364.26 |
| 1687910400000 | 365.14 |
| 1687996800000 | 366.58 |
| 1688083200000 | 372.0299 |
| 1688342400000 | 372.36 |
| 1688428800000 | 372.36 |
| 1688515200000 | 370.29 |
| 1688601600000 | 365.23 |
| 1688688000000 | 367.23 |
| 1688947200000 | 374.67 |
| 1689033600000 | 377.0899 |
| 1689120000000 | 378.17 |
| 1689206400000 | 379.8399 |
| 1689292800000 | 378.35 |
| 1689552000000 | 381.06 |
| 1689638400000 | 383.72 |
| 1689724800000 | 382.9 |
| 1689811200000 | 381.76 |
| 1689897600000 | 383.96 |
| 1690156800000 | 381.87 |
| 1690243200000 | 381.1 |
| 1690329600000 | 381.7799 |
| 1690416000000 | 379.24 |
| 1690502400000 | 381.82 |
| 1690761600000 | 382.93 |
| 1690848000000 | 378.47 |
| 1690934400000 | 374.38 |
| 1691020800000 | 370.66 |
| 1691107200000 | 371.74 |
| 1691366400000 | 378.68 |
| 1691452800000 | 377.2799 |
| 1691539200000 | 374.22 |
| 1691625600000 | 375.51 |
| 1691712000000 | 373.58 |
| 1691971200000 | 373.99 |
| 1692057600000 | 370.0299 |
| 1692144000000 | 367.2 |
| 1692230400000 | 361.08 |
| 1692316800000 | 359.72 |
| 1692576000000 | 358.45 |
| 1692662400000 | 359.88 |
| 1692748800000 | 361.92 |
| 1692835200000 | 357.96 |
| 1692921600000 | 359.45 |
| 1693180800000 | 361.63 |
| 1693267200000 | 366.2 |
| 1693353600000 | 366.8399 |
| 1693440000000 | 364.48 |
| 1693526400000 | 365.95 |
| 1693785600000 | 365.95 |
| 1693872000000 | 363.94 |
| 1693958400000 | 361.87 |
| 1694044800000 | 360.72 |
| 1694131200000 | 363.05 |
| 1694390400000 | 364.07 |
| 1694476800000 | 364.54 |
| 1694563200000 | 361.7799 |
| 1694649600000 | 366.7799 |
| 1694736000000 | 362.47 |
| 1694995200000 | 361.15 |
| 1695081600000 | 358.96 |
| 1695168000000 | 356.72 |
| 1695254400000 | 348.56 |
| 1695340800000 | 348.15 |
| 1695600000000 | 346.73 |
| 1695686400000 | 343.87 |
| 1695772800000 | 343.5299 |
| 1695859200000 | 347.56 |
| 1695945600000 | 345.63 |
| 1696204800000 | 343.36 |
| 1696291200000 | 334.99 |
| 1696377600000 | 338.76 |
| 1696464000000 | 337.15 |
| 1696550400000 | 337.43 |
| 1696809600000 | 336.19 |
| 1696896000000 | 340.5 |
| 1696982400000 | 339.8399 |
| 1697068800000 | 334.5299 |
| 1697155200000 | 330.9 |
| 1697414400000 | 335.49 |
| 1697500800000 | 337.44 |
| 1697587200000 | 332.79 |
| 1697673600000 | 331.26 |
| 1697760000000 | 327.8 |
| 1698019200000 | 329.21 |
| 1698105600000 | 332.38 |
| 1698192000000 | 329.15 |
| 1698278400000 | 325.4 |
| 1698364800000 | 324.81 |
| 1698624000000 | 329.73 |
| 1698710400000 | 330.85 |
| 1698796800000 | 329.33 |
| 1698883200000 | 338.08 |
| 1698969600000 | 346.92 |
| 1699228800000 | 348.24 |
| 1699315200000 | 350.45 |
| 1699401600000 | 350.3399 |
| 1699488000000 | 347.56 |
| 1699574400000 | 352.92 |
| 1699833600000 | 354.16 |
| 1699920000000 | 362.61 |
| 1700006400000 | 362.95 |
| 1700092800000 | 365.08 |
| 1700179200000 | 366.01 |
| 1700438400000 | 367.72 |
| 1700524800000 | 366.47 |
| 1700611200000 | 368.35 |
| 1700697600000 | 368.35 |
| 1700784000000 | 367.54 |
| 1701043200000 | 366.98 |
| 1701129600000 | 365.25 |
| 1701216000000 | 363.2 |
| 1701302400000 | 364.93 |
| 1701388800000 | 372.18 |
| 1701648000000 | 370.8 |
| 1701734400000 | 367.23 |
| 1701820800000 | 369.92 |
| 1701907200000 | 373.65 |
| 1701993600000 | 375.18 |
| 1702252800000 | 381.04 |
| 1702339200000 | 383.3 |
| 1702425600000 | 386.97 |
| 1702512000000 | 387.16 |
| 1702598400000 | 385.2799 |
| 1702857600000 | 386.64 |
| 1702944000000 | 389.99 |
| 1703030400000 | 382.6 |
| 1703116800000 | 388.29 |
| 1703203200000 | 388.58 |
| 1703635200000 | 388.68 |
| 1703721600000 | 389.64 |
| 1703808000000 | 388.9 |
| 1704153600000 | 383.72 |
| 1704240000000 | 377.58 |
| 1704326400000 | 378 |
| 1704412800000 | 379.41 |
| 1704672000000 | 385 |
| 1704758400000 | 384.08 |
| 1704844800000 | 385.87 |
| 1704931200000 | 386.32 |
| 1705017600000 | 381.16 |
| 1705276800000 | 381.16 |
| 1705363200000 | 381.1 |
| 1705449600000 | 380.17 |
| 1705536000000 | 386.79 |
| 1705622400000 | 390.7 |
| 1705881600000 | 388.14 |
| 1705968000000 | 388.94 |
| 1706054400000 | 388.66 |
| 1706140800000 | 390.94 |
| 1706227200000 | 389.81 |
| 1706486400000 | 394.06 |
| 1706572800000 | 393.79 |
| 1706659200000 | 389.36 |
| 1706745600000 | 395.08 |
| 1706832000000 | 394.67 |
| 1707091200000 | 389.92 |
| 1707177600000 | 393.2 |
| 1707264000000 | 397.72 |
| 1707350400000 | 403.56 |
| 1707436800000 | 399.93 |
| 1707696000000 | 401.2799 |
| 1707782400000 | 394.98 |
| 1707868800000 | 396.9 |
| 1707955200000 | 401.46 |
| 1708041600000 | 399.3 |
| 1708300800000 | 399.3 |
| 1708387200000 | 397.7799 |
| 1708473600000 | 399.87 |
| 1708560000000 | 408.06 |
| 1708646400000 | 404.24 |
| 1708905600000 | 401.76 |
| 1708992000000 | 402.3399 |
| 1709078400000 | 403.1 |
| 1709164800000 | 405.75 |
| 1709251200000 | 404.9 |
| 1709510400000 | 403.31 |
| 1709596800000 | 402.67 |
| 1709683200000 | 403.8 |
| 1709769600000 | 404.45 |
| 1709856000000 | 405.04 |
| 1710115200000 | 405.5299 |
| 1710201600000 | 406.96 |
| 1710288000000 | 403.98 |
| 1710374400000 | 402.13 |
| 1710460800000 | 397.6 |
| 1710720000000 | 399.61 |
| 1710806400000 | 402.92 |
| 1710892800000 | 409.83 |
| 1710979200000 | 411.22 |
| 1711065600000 | 409.68 |
| 1711324800000 | 408.14 |
| 1711411200000 | 410.32 |
| 1711497600000 | 413.89 |
| 1711584000000 | 412.74 |
| 1712016000000 | 405.96 |
| 1712102400000 | 406.43 |
| 1712188800000 | 399.2799 |
| 1712275200000 | 401.98 |
| 1712534400000 | 403.14 |
| 1712620800000 | 403.68 |
| 1712707200000 | 400.61 |
| 1712793600000 | 404.08 |
| 1712880000000 | 395.87 |
| 1713139200000 | 393.12 |
| 1713225600000 | 392.3399 |
| 1713312000000 | 393.19 |
| 1713398400000 | 392.92 |
| 1713484800000 | 391.2799 |
| 1713744000000 | 395.73 |
| 1713830400000 | 400.25 |
| 1713916800000 | 401.49 |
| 1714003200000 | 402.66 |
| 1714089600000 | 403.06 |
| 1714348800000 | 404.29 |
| 1714435200000 | 398.48 |
| 1714521600000 | 389.83 |
| 1714608000000 | 392.36 |
| 1714694400000 | 392.0299 |
| 1714953600000 | 396.31 |
| 1715040000000 | 393.8 |
| 1715126400000 | 394.8 |
| 1715212800000 | 397.41 |
| 1715299200000 | 400.06 |
| 1715558400000 | 398.05 |
| 1715644800000 | 397.91 |
| 1715731200000 | 399.41 |
| 1715817600000 | 399.24 |
| 1715904000000 | 399.64 |
| 1716163200000 | 400.3399 |
| 1716249600000 | 399.27 |
| 1716336000000 | 398.06 |
| 1716422400000 | 389.65 |
| 1716508800000 | 393.21 |
| 1716768000000 | 393.21 |
| 1716854400000 | 389.82 |
| 1716940800000 | 383.79 |
| 1717027200000 | 385.91 |
| 1717113600000 | 391.48 |
| 1717372800000 | 393.58 |
| 1717459200000 | 396 |
| 1717545600000 | 397.3 |
| 1717632000000 | 397.67 |
| 1717718400000 | 395.72 |
| 1717977600000 | 395.98 |
| 1718064000000 | 394.01 |
| 1718150400000 | 398.55 |
| 1718236800000 | 398.62 |
| 1718323200000 | 395.23 |
| 1718582400000 | 402.12 |
| 1718668800000 | 401.99 |
| 1718755200000 | 401.99 |
| 1718841600000 | 400.54 |
| 1718928000000 | 402.79 |
| 1719187200000 | 402.92 |
| 1719273600000 | 403.75 |
| 1719360000000 | 402.68 |
| 1719446400000 | 402.3 |
| 1719532800000 | 400.9 |
| STOXX USA 900 Travel & Leisure | STOXX USA 900 | |
|---|---|---|
| 2017 | 24.6825226 | 22.0968311 |
| 2018 | -5.1114348 | -5.0846816 |
| 2019 | 24.8506518 | 32.2900671 |
| 2020 | 5.0606672 | 22.0183577 |
| 2021 | 9.430626 | 25.7120579 |
| 2022 | -18.3643301 | -19.7834944 |
| 2023 | 28.8383998 | 26.9686899 |
| 2024 | -1.0317646 | 29.4450281 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0149421262 | SX9U57R | .SX9U57R | |
| Price EUR | CH0149421288 | SX9U57P | .SX9U57P | |
| Gross Return EUR | CH0149421247 | SX9U57GR | .SX9U57GR | |
| Gross Return USD | CH0149421254 | SX9U57GV | .SX9U57GV | |
| Price USD | CH0149421296 | SX9U57L | .SX9U57L | |
| Net Return USD | CH0149421270 | SX9U57V | .SX9U57V |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| McDonald's Corp. | Travel and Leisure | USA | 18.536% |
| BOOKING HOLDINGS | Travel and Leisure | USA | 12.209% |
| Starbucks Corp. | Travel and Leisure | USA | 8.549% |
| Chipotle Mexican Grill Inc. | Travel and Leisure | USA | 7.214% |
| AIRBNB A | Travel and Leisure | USA | 5.975% |
| Marriott International Inc. Cl | Travel and Leisure | USA | 5.530% |
| HILTON | Travel and Leisure | USA | 5.200% |
| Yum! Brands Inc. | Travel and Leisure | USA | 3.616% |
| ROYAL CARIBBEAN GROUP | Travel and Leisure | USA | 3.612% |
| Delta Air Lines Inc. | Travel and Leisure | USA | 2.689% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.