Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Europe 600 Automobiles & Parts
- 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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 Automobiles & Parts | 361.2 | 234.3 | 15.6 | 8.0 | 50.3 | 1.3 | 21.5 | 0.6 | 9.8 |
| STOXX Europe 600 | 13,061.1 | 10,299.7 | 17.1 | 6.0 | 337.3 | 1.1 | 3.3 | 0.0 | 3.8 |
Supersector weighting (top 10)
| Automobiles and Parts | 100.0 |
|---|
Country weighting
| Germany | 52.8 |
|---|---|
| Italy | 29.5 |
| France | 14.8 |
| Belgium | 1.7 |
| UK | 0.6 |
| Sweden | 0.6 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 600 Automobiles & Parts | -0.7 | -0.7 | 12.2 | 34.5 | 53.1 | N/A | N/A | 12.4 | 10.5 | 9.0 |
| STOXX Europe 600 | 1.5 | 1.5 | 10.8 | 34.4 | 57.7 | N/A | N/A | 10.9 | 10.4 | 9.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Automobiles & Parts | N/A | N/A | 18.8 | 25.5 | 29.7 | N/A | N/A | 0.5 | 0.3 | 0.3 |
| STOXX Europe 600 | N/A | N/A | 11.4 | 14.8 | 17.7 | N/A | N/A | 0.6 | 0.6 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Automobiles & Parts | 0.6 | 0.6 | 0.7 | 0.8 | 0.8 | 12.6 | 12.6 | 12.8 | 16.8 | 18.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Automobiles & Parts | 1.0 | 1.0 | 1.2 | 1.3 | 1.4 | -2.1 | -2.1 | 0.1 | 0.0 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of January 31, 2024
SUPERSECTOR INDICES
STOXX Europe 600 Automobiles & Parts
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 Europe 600 Automobiles & Parts | 5.7 | 5.5 | 5.5 | 5.5 | 0.7 | 6.1 | 0.3 | 8.8 |
| STOXX Europe 600 | 14.8 | 13.0 | 12.9 | 12.8 | 2.0 | 3.6 | 1.3 | 14.3 |
Performance and annual returns
| STOXX Europe 600 Automobiles & Parts | |
|---|---|
| 978220800000 | 100 |
| 978393600000 | 98.89 |
| 978480000000 | 99.12 |
| 978566400000 | 102.21 |
| 978652800000 | 103.39 |
| 978912000000 | 103 |
| 978998400000 | 102.8 |
| 979084800000 | 100.51 |
| 979171200000 | 100.28 |
| 979257600000 | 99.73 |
| 979516800000 | 101.06 |
| 979603200000 | 100.27 |
| 979689600000 | 103.97 |
| 979776000000 | 104.81 |
| 979862400000 | 106.95 |
| 980121600000 | 109.05 |
| 980208000000 | 109.2 |
| 980294400000 | 108.67 |
| 980380800000 | 110.01 |
| 980467200000 | 110.28 |
| 980726400000 | 108.83 |
| 980812800000 | 107.32 |
| 980899200000 | 108.18 |
| 980985600000 | 108.05 |
| 981072000000 | 106.71 |
| 981331200000 | 107.44 |
| 981417600000 | 109.72 |
| 981504000000 | 109.91 |
| 981590400000 | 111.63 |
| 981676800000 | 110.1 |
| 981936000000 | 110.59 |
| 982022400000 | 111.77 |
| 982108800000 | 113.57 |
| 982195200000 | 113.71 |
| 982281600000 | 112.61 |
| 982540800000 | 113.39 |
| 982627200000 | 115.24 |
| 982713600000 | 117.3 |
| 982800000000 | 115.38 |
| 982886400000 | 113.19 |
| 983145600000 | 112.57 |
| 983232000000 | 112.52 |
| 983318400000 | 112.96 |
| 983404800000 | 113.3 |
| 983491200000 | 113.08 |
| 983750400000 | 113.76 |
| 983836800000 | 115.72 |
| 983923200000 | 116.27 |
| 984009600000 | 116.9 |
| 984096000000 | 117.15 |
| 984355200000 | 115.57 |
| 984441600000 | 111.59 |
| 984528000000 | 106.29 |
| 984614400000 | 106.93 |
| 984700800000 | 106.39 |
| 984960000000 | 105.31 |
| 985046400000 | 106.91 |
| 985132800000 | 105.25 |
| 985219200000 | 99.62 |
| 985305600000 | 101.54 |
| 985564800000 | 104.68 |
| 985651200000 | 106.78 |
| 985737600000 | 105.98 |
| 985824000000 | 107.44 |
| 985910400000 | 105.26 |
| 986169600000 | 105.78 |
| 986256000000 | 102.47 |
| 986342400000 | 102.15 |
| 986428800000 | 104.68 |
| 986515200000 | 104.82 |
| 986774400000 | 106.06 |
| 986860800000 | 109.24 |
| 986947200000 | 109.53 |
| 987033600000 | 110.13 |
| 987465600000 | 109.19 |
| 987552000000 | 112.54 |
| 987638400000 | 113.16 |
| 987724800000 | 114.05 |
| 987984000000 | 113.7 |
| 988070400000 | 114.87 |
| 988156800000 | 113.67 |
| 988243200000 | 115.01 |
| 988329600000 | 114.36 |
| 988588800000 | 116.41 |
| 988761600000 | 118.02 |
| 988848000000 | 116.69 |
| 988934400000 | 116.88 |
| 989193600000 | 116.84 |
| 989280000000 | 116.5 |
| 989366400000 | 116.41 |
| 989452800000 | 117.59 |
| 989539200000 | 118.86 |
| 989798400000 | 118.46 |
| 989884800000 | 118.25 |
| 989971200000 | 118.96 |
| 990057600000 | 119.56 |
| 990144000000 | 120.21 |
| 990403200000 | 120.82 |
| 990489600000 | 120.95 |
| 990576000000 | 120.05 |
| 990662400000 | 119.81 |
| 990748800000 | 119.63 |
| 991008000000 | 119.49 |
| 991094400000 | 117.07 |
| 991180800000 | 116.19 |
| 991267200000 | 116.23 |
| 991353600000 | 115.68 |
| 991612800000 | 116.65 |
| 991699200000 | 117.85 |
| 991785600000 | 117.85 |
| 991872000000 | 117.26 |
| 991958400000 | 116.38 |
| 992217600000 | 116.04 |
| 992304000000 | 114.3 |
| 992390400000 | 114.37 |
| 992476800000 | 112.85 |
| 992563200000 | 110.3 |
| 992822400000 | 109.58 |
| 992908800000 | 110.43 |
| 992995200000 | 110.15 |
| 993081600000 | 110.22 |
| 993168000000 | 111.7 |
| 993427200000 | 112.1 |
| 993513600000 | 110.34 |
| 993600000000 | 111.14 |
| 993686400000 | 112.37 |
| 993772800000 | 114.22 |
| 994032000000 | 116.99 |
| 994118400000 | 116.44 |
| 994204800000 | 116.09 |
| 994291200000 | 116.5 |
| 994377600000 | 114.38 |
| 994636800000 | 114.24 |
| 994723200000 | 114.66 |
| 994809600000 | 116.09 |
| 994896000000 | 116.25 |
| 994982400000 | 117.2 |
| 995241600000 | 116.95 |
| 995328000000 | 116.88 |
| 995414400000 | 114.78 |
| 995500800000 | 114.87 |
| 995587200000 | 116.14 |
| 995846400000 | 115.5 |
| 995932800000 | 114.6 |
| 996019200000 | 114.61 |
| 996105600000 | 115.74 |
| 996192000000 | 116.89 |
| 996451200000 | 115.22 |
| 996537600000 | 115.84 |
| 996624000000 | 115.92 |
| 996710400000 | 114.73 |
| 996796800000 | 113.5 |
| 997056000000 | 113.34 |
| 997142400000 | 114.09 |
| 997228800000 | 113.03 |
| 997315200000 | 111.92 |
| 997401600000 | 111.22 |
| 997660800000 | 111.7 |
| 997747200000 | 113.02 |
| 997833600000 | 111.4 |
| 997920000000 | 109.26 |
| 998006400000 | 104.33 |
| 998265600000 | 104.2 |
| 998352000000 | 104.47 |
| 998438400000 | 105.55 |
| 998524800000 | 106.92 |
| 998611200000 | 108.74 |
| 998870400000 | 108 |
| 998956800000 | 106.77 |
| 999043200000 | 105.98 |
| 999129600000 | 103.41 |
| 999216000000 | 103.54 |
| 999475200000 | 101.27 |
| 999561600000 | 104.05 |
| 999648000000 | 103.15 |
| 999734400000 | 102.62 |
| 999820800000 | 99.28 |
| 1000080000000 | 96.67 |
| 1000166400000 | 89.33 |
| 1000252800000 | 88.04 |
| 1000339200000 | 85.98 |
| 1000425600000 | 79.23 |
| 1000684800000 | 81.53 |
| 1000771200000 | 79.08 |
| 1000857600000 | 75.08 |
| 1000944000000 | 69.23 |
| 1001030400000 | 69.3 |
| 1001289600000 | 73.91 |
| 1001376000000 | 72.82 |
| 1001462400000 | 72.61 |
| 1001548800000 | 72.26 |
| 1001635200000 | 76.21 |
| 1001894400000 | 76.92 |
| 1001980800000 | 78.36 |
| 1002067200000 | 80.14 |
| 1002153600000 | 82.57 |
| 1002240000000 | 80.8 |
| 1002499200000 | 81.08 |
| 1002585600000 | 80.58 |
| 1002672000000 | 83.5 |
| 1002758400000 | 86.24 |
| 1002844800000 | 85.29 |
| 1003104000000 | 83.85 |
| 1003190400000 | 85.2 |
| 1003276800000 | 87.25 |
| 1003363200000 | 86.29 |
| 1003449600000 | 84.75 |
| 1003708800000 | 87.05 |
| 1003795200000 | 90.12 |
| 1003881600000 | 91.04 |
| 1003968000000 | 88.54 |
| 1004054400000 | 90.99 |
| 1004313600000 | 88.77 |
| 1004400000000 | 85.62 |
| 1004486400000 | 85.92 |
| 1004572800000 | 87.02 |
| 1004659200000 | 86.17 |
| 1004918400000 | 88.99 |
| 1005004800000 | 88.29 |
| 1005091200000 | 90.47 |
| 1005177600000 | 92.21 |
| 1005264000000 | 92.04 |
| 1005523200000 | 90.56 |
| 1005609600000 | 94.34 |
| 1005696000000 | 96.23 |
| 1005782400000 | 97.59 |
| 1005868800000 | 99.38 |
| 1006128000000 | 102.75 |
| 1006214400000 | 101.15 |
| 1006300800000 | 100.26 |
| 1006387200000 | 100.58 |
| 1006473600000 | 103.88 |
| 1006732800000 | 104.92 |
| 1006819200000 | 102.62 |
| 1006905600000 | 100.05 |
| 1006992000000 | 98.74 |
| 1007078400000 | 98.11 |
| 1007337600000 | 98.33 |
| 1007424000000 | 98.19 |
| 1007510400000 | 102.1 |
| 1007596800000 | 103.6 |
| 1007683200000 | 102.31 |
| 1007942400000 | 100.95 |
| 1008028800000 | 99.82 |
| 1008115200000 | 98.07 |
| 1008201600000 | 96.41 |
| 1008288000000 | 95.37 |
| 1008547200000 | 98.21 |
| 1008633600000 | 98.4 |
| 1008720000000 | 97.47 |
| 1008806400000 | 96.51 |
| 1008892800000 | 98.95 |
| 1009152000000 | 98.9 |
| 1009411200000 | 101.63 |
| 1009497600000 | 102.73 |
| 1009929600000 | 102.48 |
| 1010016000000 | 104.74 |
| 1010102400000 | 106.87 |
| 1010361600000 | 104.61 |
| 1010448000000 | 104.51 |
| 1010534400000 | 104.24 |
| 1010620800000 | 102.2 |
| 1010707200000 | 102.26 |
| 1010966400000 | 100.36 |
| 1011052800000 | 99.65 |
| 1011139200000 | 98.39 |
| 1011225600000 | 100.55 |
| 1011312000000 | 100.95 |
| 1011571200000 | 99.92 |
| 1011657600000 | 100.24 |
| 1011744000000 | 102.01 |
| 1011830400000 | 101.94 |
| 1011916800000 | 102.5 |
| 1012176000000 | 105.17 |
| 1012262400000 | 104.61 |
| 1012348800000 | 104.41 |
| 1012435200000 | 105.09 |
| 1012521600000 | 104.45 |
| 1012780800000 | 102.39 |
| 1012867200000 | 101.39 |
| 1012953600000 | 98.09 |
| 1013040000000 | 97.14 |
| 1013126400000 | 98.75 |
| 1013385600000 | 98.6 |
| 1013472000000 | 97.98 |
| 1013558400000 | 100.55 |
| 1013644800000 | 101.04 |
| 1013731200000 | 99.44 |
| 1013990400000 | 99.52 |
| 1014076800000 | 97.02 |
| 1014163200000 | 97.83 |
| 1014249600000 | 100.63 |
| 1014336000000 | 99.07 |
| 1014595200000 | 102.38 |
| 1014681600000 | 103.73 |
| 1014768000000 | 105.46 |
| 1014854400000 | 106.37 |
| 1014940800000 | 108.91 |
| 1015200000000 | 112.17 |
| 1015286400000 | 111.54 |
| 1015372800000 | 110.8 |
| 1015459200000 | 110.83 |
| 1015545600000 | 112.24 |
| 1015804800000 | 112.35 |
| 1015891200000 | 111.68 |
| 1015977600000 | 112.17 |
| 1016064000000 | 113.19 |
| 1016150400000 | 116.73 |
| 1016409600000 | 117.23 |
| 1016496000000 | 118.81 |
| 1016582400000 | 117.1 |
| 1016668800000 | 117.39 |
| 1016755200000 | 118.61 |
| 1017014400000 | 116.12 |
| 1017100800000 | 117.29 |
| 1017187200000 | 115.38 |
| 1017273600000 | 116.31 |
| 1017705600000 | 114 |
| 1017792000000 | 112.78 |
| 1017878400000 | 111.38 |
| 1017964800000 | 112.09 |
| 1018224000000 | 111.3 |
| 1018310400000 | 111.15 |
| 1018396800000 | 113.33 |
| 1018483200000 | 112.25 |
| 1018569600000 | 112.65 |
| 1018828800000 | 114.27 |
| 1018915200000 | 117.58 |
| 1019001600000 | 117.01 |
| 1019088000000 | 115.73 |
| 1019174400000 | 115.96 |
| 1019433600000 | 114.66 |
| 1019520000000 | 115.39 |
| 1019606400000 | 114.82 |
| 1019692800000 | 111.78 |
| 1019779200000 | 111.19 |
| 1020038400000 | 111.32 |
| 1020124800000 | 112.67 |
| 1020297600000 | 113.7 |
| 1020384000000 | 112.97 |
| 1020643200000 | 113.32 |
| 1020729600000 | 112.95 |
| 1020816000000 | 116.06 |
| 1020902400000 | 115.97 |
| 1020988800000 | 115.91 |
| 1021248000000 | 116.39 |
| 1021334400000 | 117.15 |
| 1021420800000 | 116.61 |
| 1021507200000 | 116.55 |
| 1021593600000 | 118.94 |
| 1021852800000 | 118.2 |
| 1021939200000 | 118.29 |
| 1022025600000 | 119.89 |
| 1022112000000 | 118.67 |
| 1022198400000 | 118.81 |
| 1022457600000 | 119.65 |
| 1022544000000 | 118.52 |
| 1022630400000 | 117.67 |
| 1022716800000 | 115.2 |
| 1022803200000 | 115.88 |
| 1023062400000 | 114.71 |
| 1023148800000 | 112.06 |
| 1023235200000 | 112.6 |
| 1023321600000 | 114.04 |
| 1023408000000 | 111.94 |
| 1023667200000 | 111.12 |
| 1023753600000 | 113.56 |
| 1023840000000 | 112.3 |
| 1023926400000 | 109.39 |
| 1024012800000 | 104.52 |
| 1024272000000 | 108.3 |
| 1024358400000 | 108.52 |
| 1024444800000 | 106.6 |
| 1024531200000 | 102.87 |
| 1024617600000 | 100.88 |
| 1024876800000 | 98.98 |
| 1024963200000 | 102.49 |
| 1025049600000 | 102.51 |
| 1025136000000 | 104.68 |
| 1025222400000 | 106.83 |
| 1025481600000 | 105.83 |
| 1025568000000 | 102.7 |
| 1025654400000 | 100.38 |
| 1025740800000 | 101.55 |
| 1025827200000 | 105.71 |
| 1026086400000 | 104 |
| 1026172800000 | 102.86 |
| 1026259200000 | 100.2 |
| 1026345600000 | 97.91 |
| 1026432000000 | 98.74 |
| 1026691200000 | 94.37 |
| 1026777600000 | 95.33 |
| 1026864000000 | 97.41 |
| 1026950400000 | 100.11 |
| 1027036800000 | 95.66 |
| 1027296000000 | 91.09 |
| 1027382400000 | 88.9 |
| 1027468800000 | 91.63 |
| 1027555200000 | 91.02 |
| 1027641600000 | 92.13 |
| 1027900800000 | 99.65 |
| 1027987200000 | 100.83 |
| 1028073600000 | 98.9 |
| 1028160000000 | 96.75 |
| 1028246400000 | 96.02 |
| 1028505600000 | 91.24 |
| 1028592000000 | 96.84 |
| 1028678400000 | 96.66 |
| 1028764800000 | 98.9 |
| 1028851200000 | 99.38 |
| 1029110400000 | 97.51 |
| 1029196800000 | 99.22 |
| 1029283200000 | 97.7 |
| 1029369600000 | 100.44 |
| 1029456000000 | 100.07 |
| 1029715200000 | 104.13 |
| 1029801600000 | 101.73 |
| 1029888000000 | 102.82 |
| 1029974400000 | 103.25 |
| 1030060800000 | 101.82 |
| 1030320000000 | 100.65 |
| 1030406400000 | 102.42 |
| 1030492800000 | 98.06 |
| 1030579200000 | 97.77 |
| 1030665600000 | 98.62 |
| 1030924800000 | 95.94 |
| 1031011200000 | 90.73 |
| 1031097600000 | 92 |
| 1031184000000 | 91 |
| 1031270400000 | 93.84 |
| 1031529600000 | 93.41 |
| 1031616000000 | 96.9 |
| 1031702400000 | 98.78 |
| 1031788800000 | 93.96 |
| 1031875200000 | 92.29 |
| 1032134400000 | 92.09 |
| 1032220800000 | 91.59 |
| 1032307200000 | 87.55 |
| 1032393600000 | 85.87 |
| 1032480000000 | 87.05 |
| 1032739200000 | 83.07 |
| 1032825600000 | 79.52 |
| 1032912000000 | 81 |
| 1032998400000 | 85.19 |
| 1033084800000 | 83.99 |
| 1033344000000 | 79.4 |
| 1033430400000 | 81.72 |
| 1033516800000 | 83.48 |
| 1033603200000 | 79.56 |
| 1033689600000 | 78.34 |
| 1033948800000 | 77.92 |
| 1034035200000 | 74.7 |
| 1034121600000 | 71.07 |
| 1034208000000 | 74.13 |
| 1034294400000 | 80.44 |
| 1034553600000 | 78.03 |
| 1034640000000 | 82.89 |
| 1034726400000 | 82.27 |
| 1034812800000 | 87.14 |
| 1034899200000 | 87.21 |
| 1035158400000 | 89.37 |
| 1035244800000 | 88.12 |
| 1035331200000 | 84.58 |
| 1035417600000 | 85.78 |
| 1035504000000 | 85.01 |
| 1035763200000 | 86.52 |
| 1035849600000 | 81.28 |
| 1035936000000 | 81.91 |
| 1036022400000 | 83.81 |
| 1036108800000 | 83.63 |
| 1036368000000 | 86.2 |
| 1036454400000 | 85.71 |
| 1036540800000 | 83.81 |
| 1036627200000 | 81.03 |
| 1036713600000 | 79.48 |
| 1036972800000 | 79.24 |
| 1037059200000 | 80.16 |
| 1037145600000 | 79.65 |
| 1037232000000 | 81.82 |
| 1037318400000 | 81.37 |
| 1037577600000 | 82.26 |
| 1037664000000 | 82.42 |
| 1037750400000 | 81.36 |
| 1037836800000 | 84.45 |
| 1037923200000 | 86.37 |
| 1038182400000 | 85.19 |
| 1038268800000 | 83.32 |
| 1038355200000 | 86.32 |
| 1038441600000 | 87.61 |
| 1038528000000 | 88.06 |
| 1038787200000 | 87.07 |
| 1038873600000 | 84.51 |
| 1038960000000 | 85.27 |
| 1039046400000 | 83.46 |
| 1039132800000 | 83.3 |
| 1039392000000 | 80.48 |
| 1039478400000 | 82.56 |
| 1039564800000 | 82.91 |
| 1039651200000 | 80.2 |
| 1039737600000 | 78.53 |
| 1039996800000 | 80.18 |
| 1040083200000 | 78.59 |
| 1040169600000 | 75.19 |
| 1040256000000 | 74.89 |
| 1040342400000 | 75.76 |
| 1040601600000 | 74.94 |
| 1040947200000 | 72.27 |
| 1041206400000 | 73.96 |
| 1041465600000 | 79.34 |
| 1041552000000 | 77.81 |
| 1041811200000 | 78.64 |
| 1041897600000 | 77.93 |
| 1041984000000 | 74.68 |
| 1042070400000 | 75.27 |
| 1042156800000 | 76.05 |
| 1042416000000 | 76.64 |
| 1042502400000 | 76.62 |
| 1042588800000 | 74.94 |
| 1042675200000 | 76.25 |
| 1042761600000 | 73.89 |
| 1043020800000 | 73.66 |
| 1043107200000 | 73.18 |
| 1043193600000 | 71.92 |
| 1043280000000 | 70.73 |
| 1043366400000 | 70 |
| 1043625600000 | 68.9 |
| 1043712000000 | 69.34 |
| 1043798400000 | 70.69 |
| 1043884800000 | 71.48 |
| 1043971200000 | 73.29 |
| 1044230400000 | 74.47 |
| 1044316800000 | 71.94 |
| 1044403200000 | 73.89 |
| 1044489600000 | 71.54 |
| 1044576000000 | 69.54 |
| 1044835200000 | 69.76 |
| 1044921600000 | 71.21 |
| 1045008000000 | 68.62 |
| 1045094400000 | 67.41 |
| 1045180800000 | 70.07 |
| 1045440000000 | 70.69 |
| 1045526400000 | 71.46 |
| 1045612800000 | 69.55 |
| 1045699200000 | 69.21 |
| 1045785600000 | 70.9 |
| 1046044800000 | 69.65 |
| 1046131200000 | 69.1 |
| 1046217600000 | 67.39 |
| 1046304000000 | 70.01 |
| 1046390400000 | 71.1 |
| 1046649600000 | 70.49 |
| 1046736000000 | 66.51 |
| 1046822400000 | 65.87 |
| 1046908800000 | 64.55 |
| 1046995200000 | 63.49 |
| 1047254400000 | 62.07 |
| 1047340800000 | 60.11 |
| 1047427200000 | 58.28 |
| 1047513600000 | 62.38 |
| 1047600000000 | 62.35 |
| 1047859200000 | 64.66 |
| 1047945600000 | 67.32 |
| 1048032000000 | 68.03 |
| 1048118400000 | 68.19 |
| 1048204800000 | 70.39 |
| 1048464000000 | 66.46 |
| 1048550400000 | 68.22 |
| 1048636800000 | 66.94 |
| 1048723200000 | 66.15 |
| 1048809600000 | 64.98 |
| 1049068800000 | 62.69 |
| 1049155200000 | 62.64 |
| 1049241600000 | 65.87 |
| 1049328000000 | 66.16 |
| 1049414400000 | 68.1 |
| 1049673600000 | 72.19 |
| 1049760000000 | 70.13 |
| 1049846400000 | 70.05 |
| 1049932800000 | 68.88 |
| 1050019200000 | 69.38 |
| 1050278400000 | 70.92 |
| 1050364800000 | 71.79 |
| 1050451200000 | 71.07 |
| 1050537600000 | 72.86 |
| 1050969600000 | 74.01 |
| 1051056000000 | 75.85 |
| 1051142400000 | 72.88 |
| 1051228800000 | 71.34 |
| 1051488000000 | 73.89 |
| 1051574400000 | 73.02 |
| 1051660800000 | 74.11 |
| 1051747200000 | 74.11 |
| 1051833600000 | 74.14 |
| 1052092800000 | 74.57 |
| 1052179200000 | 75.49 |
| 1052265600000 | 73.96 |
| 1052352000000 | 72.05 |
| 1052438400000 | 73.83 |
| 1052697600000 | 73.06 |
| 1052784000000 | 71.91 |
| 1052870400000 | 72.33 |
| 1052956800000 | 72.03 |
| 1053043200000 | 71.35 |
| 1053302400000 | 68.23 |
| 1053388800000 | 68.07 |
| 1053475200000 | 68.03 |
| 1053561600000 | 69.44 |
| 1053648000000 | 68.02 |
| 1053907200000 | 68.04 |
| 1053993600000 | 68.51 |
| 1054080000000 | 68.9 |
| 1054166400000 | 69.31 |
| 1054252800000 | 71.16 |
| 1054512000000 | 72.45 |
| 1054598400000 | 71.52 |
| 1054684800000 | 71.94 |
| 1054771200000 | 71.08 |
| 1054857600000 | 73.63 |
| 1055116800000 | 72.55 |
| 1055203200000 | 73.39 |
| 1055289600000 | 75.14 |
| 1055376000000 | 76.56 |
| 1055462400000 | 75.56 |
| 1055721600000 | 77.7 |
| 1055808000000 | 79.39 |
| 1055894400000 | 80.21 |
| 1055980800000 | 78.88 |
| 1056067200000 | 78.83 |
| 1056326400000 | 77.3 |
| 1056412800000 | 77.65 |
| 1056499200000 | 77.47 |
| 1056585600000 | 79.76 |
| 1056672000000 | 80.43 |
| 1056931200000 | 81.3 |
| 1057017600000 | 78.89 |
| 1057104000000 | 81.49 |
| 1057190400000 | 82.97 |
| 1057276800000 | 82.86 |
| 1057536000000 | 84.91 |
| 1057622400000 | 84.79 |
| 1057708800000 | 83.58 |
| 1057795200000 | 82.43 |
| 1057881600000 | 84.27 |
| 1058140800000 | 84.64 |
| 1058227200000 | 83.93 |
| 1058313600000 | 83.35 |
| 1058400000000 | 82.15 |
| 1058486400000 | 82.5 |
| 1058745600000 | 80.53 |
| 1058832000000 | 80.93 |
| 1058918400000 | 80.64 |
| 1059004800000 | 82.08 |
| 1059091200000 | 82.64 |
| 1059350400000 | 82.3 |
| 1059436800000 | 81.59 |
| 1059523200000 | 82.28 |
| 1059609600000 | 84.05 |
| 1059696000000 | 83.25 |
| 1059955200000 | 82.25 |
| 1060041600000 | 82.79 |
| 1060128000000 | 82.32 |
| 1060214400000 | 81.63 |
| 1060300800000 | 81.8 |
| 1060560000000 | 81.71 |
| 1060646400000 | 82.61 |
| 1060732800000 | 84.56 |
| 1060819200000 | 86.24 |
| 1060905600000 | 87.02 |
| 1061164800000 | 87.68 |
| 1061251200000 | 88.3 |
| 1061337600000 | 88.35 |
| 1061424000000 | 91.67 |
| 1061510400000 | 91.13 |
| 1061769600000 | 90.09 |
| 1061856000000 | 89.57 |
| 1061942400000 | 90.18 |
| 1062028800000 | 91.04 |
| 1062115200000 | 91.56 |
| 1062374400000 | 93.31 |
| 1062460800000 | 93.49 |
| 1062547200000 | 95.54 |
| 1062633600000 | 95.23 |
| 1062720000000 | 93.39 |
| 1062979200000 | 92.74 |
| 1063065600000 | 90.41 |
| 1063152000000 | 88.62 |
| 1063238400000 | 90.27 |
| 1063324800000 | 88.9 |
| 1063584000000 | 89.72 |
| 1063670400000 | 91.16 |
| 1063756800000 | 91.31 |
| 1063843200000 | 92.06 |
| 1063929600000 | 91.24 |
| 1064188800000 | 88.12 |
| 1064275200000 | 86.61 |
| 1064361600000 | 84.68 |
| 1064448000000 | 84 |
| 1064534400000 | 84.03 |
| 1064793600000 | 84.36 |
| 1064880000000 | 82.4 |
| 1064966400000 | 84.18 |
| 1065052800000 | 82.85 |
| 1065139200000 | 85.51 |
| 1065398400000 | 85.77 |
| 1065484800000 | 84.18 |
| 1065571200000 | 83.88 |
| 1065657600000 | 87.21 |
| 1065744000000 | 86.23 |
| 1066003200000 | 87.34 |
| 1066089600000 | 87.74 |
| 1066176000000 | 88.96 |
| 1066262400000 | 89.44 |
| 1066348800000 | 88.39 |
| 1066608000000 | 88.69 |
| 1066694400000 | 87.22 |
| 1066780800000 | 86.06 |
| 1066867200000 | 85.65 |
| 1066953600000 | 84.82 |
| 1067212800000 | 86 |
| 1067299200000 | 87.37 |
| 1067385600000 | 87.28 |
| 1067472000000 | 88.06 |
| 1067558400000 | 88.88 |
| 1067817600000 | 90.66 |
| 1067904000000 | 90.72 |
| 1067990400000 | 89.59 |
| 1068076800000 | 89.87 |
| 1068163200000 | 91.34 |
| 1068422400000 | 90.91 |
| 1068508800000 | 90.15 |
| 1068595200000 | 90.78 |
| 1068681600000 | 91.24 |
| 1068768000000 | 91.29 |
| 1069027200000 | 88.56 |
| 1069113600000 | 87.81 |
| 1069200000000 | 87.5 |
| 1069286400000 | 86.87 |
| 1069372800000 | 87.22 |
| 1069632000000 | 88.97 |
| 1069718400000 | 89.92 |
| 1069804800000 | 89.68 |
| 1069891200000 | 90.13 |
| 1069977600000 | 88.96 |
| 1070236800000 | 90.28 |
| 1070323200000 | 89.47 |
| 1070409600000 | 91.02 |
| 1070496000000 | 92.6 |
| 1070582400000 | 92.14 |
| 1070841600000 | 91.75 |
| 1070928000000 | 91.57 |
| 1071014400000 | 91.66 |
| 1071100800000 | 93.08 |
| 1071187200000 | 93.57 |
| 1071446400000 | 93.8 |
| 1071532800000 | 93.37 |
| 1071619200000 | 93.19 |
| 1071705600000 | 94.11 |
| 1071792000000 | 94.2 |
| 1072051200000 | 93.85 |
| 1072137600000 | 94.42 |
| 1072224000000 | 94.43 |
| 1072656000000 | 95.03 |
| 1072742400000 | 94.63 |
| 1072828800000 | 94.9 |
| 1073001600000 | 95.89 |
| 1073260800000 | 96.2 |
| 1073347200000 | 94.52 |
| 1073433600000 | 93.96 |
| 1073520000000 | 93.85 |
| 1073606400000 | 92.68 |
| 1073865600000 | 92.81 |
| 1073952000000 | 94.12 |
| 1074038400000 | 95.73 |
| 1074124800000 | 94.94 |
| 1074211200000 | 97.58 |
| 1074470400000 | 97.61 |
| 1074556800000 | 96.29 |
| 1074643200000 | 96.33 |
| 1074729600000 | 96.99 |
| 1074816000000 | 96.31 |
| 1075075200000 | 96.26 |
| 1075161600000 | 96.38 |
| 1075248000000 | 96.9 |
| 1075334400000 | 95.74 |
| 1075420800000 | 94.86 |
| 1075680000000 | 94.94 |
| 1075766400000 | 92.67 |
| 1075852800000 | 92.28 |
| 1075939200000 | 91.52 |
| 1076025600000 | 91.99 |
| 1076284800000 | 92.52 |
| 1076371200000 | 92.82 |
| 1076457600000 | 93.65 |
| 1076544000000 | 93.67 |
| 1076630400000 | 93.18 |
| 1076889600000 | 92.74 |
| 1076976000000 | 93.76 |
| 1077062400000 | 94.41 |
| 1077148800000 | 95.32 |
| 1077235200000 | 93.48 |
| 1077494400000 | 94.25 |
| 1077580800000 | 92.66 |
| 1077667200000 | 92.76 |
| 1077753600000 | 93 |
| 1077840000000 | 93.85 |
| 1078099200000 | 94.34 |
| 1078185600000 | 96.15 |
| 1078272000000 | 95.64 |
| 1078358400000 | 95.81 |
| 1078444800000 | 95.85 |
| 1078704000000 | 96.72 |
| 1078790400000 | 95.22 |
| 1078876800000 | 94.21 |
| 1078963200000 | 90.83 |
| 1079049600000 | 91.42 |
| 1079308800000 | 89.23 |
| 1079395200000 | 89.84 |
| 1079481600000 | 91.89 |
| 1079568000000 | 90.38 |
| 1079654400000 | 90.02 |
| 1079913600000 | 87.46 |
| 1080000000000 | 87.39 |
| 1080086400000 | 87.3 |
| 1080172800000 | 89.09 |
| 1080259200000 | 89.71 |
| 1080518400000 | 91.19 |
| 1080604800000 | 90.82 |
| 1080691200000 | 90.4 |
| 1080777600000 | 91.61 |
| 1080864000000 | 93.77 |
| 1081123200000 | 94.64 |
| 1081209600000 | 94.33 |
| 1081296000000 | 93.64 |
| 1081382400000 | 94.26 |
| 1081814400000 | 95.33 |
| 1081900800000 | 94.03 |
| 1081987200000 | 93.95 |
| 1082073600000 | 94.54 |
| 1082332800000 | 94.59 |
| 1082419200000 | 96.59 |
| 1082505600000 | 97.4 |
| 1082592000000 | 99.65 |
| 1082678400000 | 102.77 |
| 1082937600000 | 102.23 |
| 1083024000000 | 102.84 |
| 1083110400000 | 101.28 |
| 1083196800000 | 100.23 |
| 1083283200000 | 99.15 |
| 1083542400000 | 100.43 |
| 1083628800000 | 100.34 |
| 1083715200000 | 100.84 |
| 1083801600000 | 98.1 |
| 1083888000000 | 97.1 |
| 1084147200000 | 94.35 |
| 1084233600000 | 96.01 |
| 1084320000000 | 95.36 |
| 1084406400000 | 96.28 |
| 1084492800000 | 95.69 |
| 1084752000000 | 94.15 |
| 1084838400000 | 95.32 |
| 1084924800000 | 96.9 |
| 1085011200000 | 95.38 |
| 1085097600000 | 95.36 |
| 1085356800000 | 96.32 |
| 1085443200000 | 95.65 |
| 1085529600000 | 97.88 |
| 1085616000000 | 98.63 |
| 1085702400000 | 98.81 |
| 1085961600000 | 99.24 |
| 1086048000000 | 97.89 |
| 1086134400000 | 98.36 |
| 1086220800000 | 99.11 |
| 1086307200000 | 100.67 |
| 1086566400000 | 101.59 |
| 1086652800000 | 101.77 |
| 1086739200000 | 101.38 |
| 1086825600000 | 102.43 |
| 1086912000000 | 102.07 |
| 1087171200000 | 100.41 |
| 1087257600000 | 101.32 |
| 1087344000000 | 101.7 |
| 1087430400000 | 101.52 |
| 1087516800000 | 101.86 |
| 1087776000000 | 102.09 |
| 1087862400000 | 101.47 |
| 1087948800000 | 101.92 |
| 1088035200000 | 103.06 |
| 1088121600000 | 102.88 |
| 1088380800000 | 104.21 |
| 1088467200000 | 103.69 |
| 1088553600000 | 103.42 |
| 1088640000000 | 102.4 |
| 1088726400000 | 101.05 |
| 1088985600000 | 100.49 |
| 1089072000000 | 99.68 |
| 1089158400000 | 99.7 |
| 1089244800000 | 99.99 |
| 1089331200000 | 99.41 |
| 1089590400000 | 98.51 |
| 1089676800000 | 99.67 |
| 1089763200000 | 99.25 |
| 1089849600000 | 98.02 |
| 1089936000000 | 98.39 |
| 1090195200000 | 98.13 |
| 1090281600000 | 98.51 |
| 1090368000000 | 99.73 |
| 1090454400000 | 98.53 |
| 1090540800000 | 98.75 |
| 1090800000000 | 98.1 |
| 1090886400000 | 100.07 |
| 1090972800000 | 102.16 |
| 1091059200000 | 103.15 |
| 1091145600000 | 102.7 |
| 1091404800000 | 102.46 |
| 1091491200000 | 102.99 |
| 1091577600000 | 101.3 |
| 1091664000000 | 100.98 |
| 1091750400000 | 98.14 |
| 1092009600000 | 97.02 |
| 1092096000000 | 97.77 |
| 1092182400000 | 96.39 |
| 1092268800000 | 95.77 |
| 1092355200000 | 95.23 |
| 1092614400000 | 96.67 |
| 1092700800000 | 96.58 |
| 1092787200000 | 96.27 |
| 1092873600000 | 95.57 |
| 1092960000000 | 95.23 |
| 1093219200000 | 97.04 |
| 1093305600000 | 97.65 |
| 1093392000000 | 98.14 |
| 1093478400000 | 99.37 |
| 1093564800000 | 99.39 |
| 1093824000000 | 98.52 |
| 1093910400000 | 98.08 |
| 1093996800000 | 99.02 |
| 1094083200000 | 99.23 |
| 1094169600000 | 99.98 |
| 1094428800000 | 100.89 |
| 1094515200000 | 101.08 |
| 1094601600000 | 100.94 |
| 1094688000000 | 100.7 |
| 1094774400000 | 101.09 |
| 1095033600000 | 102.69 |
| 1095120000000 | 102.28 |
| 1095206400000 | 100.75 |
| 1095292800000 | 101.55 |
| 1095379200000 | 101.64 |
| 1095638400000 | 101.12 |
| 1095724800000 | 101.51 |
| 1095811200000 | 99.85 |
| 1095897600000 | 98.2 |
| 1095984000000 | 98.11 |
| 1096243200000 | 96.95 |
| 1096329600000 | 96.7 |
| 1096416000000 | 97.4 |
| 1096502400000 | 96.48 |
| 1096588800000 | 98.85 |
| 1096848000000 | 100.33 |
| 1096934400000 | 100.11 |
| 1097020800000 | 99.9 |
| 1097107200000 | 99.4 |
| 1097193600000 | 98.47 |
| 1097452800000 | 98.49 |
| 1097539200000 | 96.56 |
| 1097625600000 | 97.18 |
| 1097712000000 | 95.68 |
| 1097798400000 | 95.81 |
| 1098057600000 | 95.46 |
| 1098144000000 | 96.57 |
| 1098230400000 | 95.59 |
| 1098316800000 | 95.99 |
| 1098403200000 | 95.59 |
| 1098662400000 | 93.07 |
| 1098748800000 | 94.33 |
| 1098835200000 | 95.76 |
| 1098921600000 | 96.83 |
| 1099008000000 | 95.96 |
| 1099267200000 | 96.97 |
| 1099353600000 | 97.41 |
| 1099440000000 | 96.7 |
| 1099526400000 | 96.14 |
| 1099612800000 | 96.82 |
| 1099872000000 | 97.23 |
| 1099958400000 | 97.62 |
| 1100044800000 | 98.2 |
| 1100131200000 | 99.63 |
| 1100217600000 | 99.44 |
| 1100476800000 | 98.67 |
| 1100563200000 | 97.5 |
| 1100649600000 | 98.3 |
| 1100736000000 | 98.09 |
| 1100822400000 | 97.22 |
| 1101081600000 | 96.76 |
| 1101168000000 | 96.38 |
| 1101254400000 | 96.19 |
| 1101340800000 | 96.43 |
| 1101427200000 | 96.23 |
| 1101686400000 | 96.59 |
| 1101772800000 | 95.87 |
| 1101859200000 | 96.47 |
| 1101945600000 | 97.16 |
| 1102032000000 | 96.67 |
| 1102291200000 | 95.88 |
| 1102377600000 | 95.96 |
| 1102464000000 | 96.93 |
| 1102550400000 | 96.08 |
| 1102636800000 | 96.01 |
| 1102896000000 | 97.34 |
| 1102982400000 | 98.09 |
| 1103068800000 | 97.71 |
| 1103155200000 | 98.33 |
| 1103241600000 | 97.02 |
| 1103500800000 | 97.29 |
| 1103587200000 | 97.65 |
| 1103673600000 | 98.78 |
| 1103760000000 | 98.99 |
| 1103846400000 | 99.11 |
| 1104105600000 | 98.71 |
| 1104192000000 | 99.01 |
| 1104278400000 | 98.65 |
| 1104364800000 | 98.72 |
| 1104451200000 | 98.58 |
| 1104710400000 | 100.18 |
| 1104796800000 | 101.97 |
| 1104883200000 | 101.33 |
| 1104969600000 | 102.4 |
| 1105056000000 | 102.11 |
| 1105315200000 | 101.95 |
| 1105401600000 | 101.28 |
| 1105488000000 | 100.6 |
| 1105574400000 | 100.11 |
| 1105660800000 | 100.88 |
| 1105920000000 | 101.03 |
| 1106006400000 | 101.46 |
| 1106092800000 | 101.52 |
| 1106179200000 | 100.96 |
| 1106265600000 | 100.59 |
| 1106524800000 | 100.16 |
| 1106611200000 | 101.17 |
| 1106697600000 | 100.52 |
| 1106784000000 | 100.3 |
| 1106870400000 | 100.04 |
| 1107129600000 | 101.36 |
| 1107216000000 | 102.37 |
| 1107302400000 | 102.4 |
| 1107388800000 | 102.41 |
| 1107475200000 | 103.49 |
| 1107734400000 | 104.8 |
| 1107820800000 | 105.17 |
| 1107907200000 | 105.03 |
| 1107993600000 | 104.38 |
| 1108080000000 | 105.66 |
| 1108339200000 | 105.73 |
| 1108425600000 | 106.19 |
| 1108512000000 | 105.51 |
| 1108598400000 | 105.93 |
| 1108684800000 | 106.08 |
| 1108944000000 | 106.17 |
| 1109030400000 | 104.98 |
| 1109116800000 | 103.69 |
| 1109203200000 | 104.2 |
| 1109289600000 | 105.28 |
| 1109548800000 | 104.91 |
| 1109635200000 | 105.52 |
| 1109721600000 | 105.36 |
| 1109808000000 | 105.35 |
| 1109894400000 | 105.86 |
| 1110153600000 | 106.16 |
| 1110240000000 | 105.83 |
| 1110326400000 | 105.79 |
| 1110412800000 | 105.83 |
| 1110499200000 | 106.01 |
| 1110758400000 | 105.76 |
| 1110844800000 | 105.47 |
| 1110931200000 | 103.27 |
| 1111017600000 | 102.99 |
| 1111104000000 | 103.39 |
| 1111363200000 | 103.6 |
| 1111449600000 | 103.93 |
| 1111536000000 | 104.4 |
| 1111622400000 | 105.55 |
| 1112054400000 | 104.98 |
| 1112140800000 | 104.61 |
| 1112227200000 | 105.08 |
| 1112313600000 | 105.85 |
| 1112572800000 | 105.26 |
| 1112659200000 | 106.27 |
| 1112745600000 | 106.74 |
| 1112832000000 | 106.24 |
| 1112918400000 | 105.88 |
| 1113177600000 | 105.39 |
| 1113264000000 | 104.26 |
| 1113350400000 | 103.84 |
| 1113436800000 | 103.78 |
| 1113523200000 | 101.2 |
| 1113782400000 | 98.87 |
| 1113868800000 | 99.07 |
| 1113955200000 | 98.31 |
| 1114041600000 | 98.77 |
| 1114128000000 | 99.05 |
| 1114387200000 | 99.3 |
| 1114473600000 | 98.89 |
| 1114560000000 | 98.09 |
| 1114646400000 | 97.46 |
| 1114732800000 | 97.6 |
| 1114992000000 | 98.48 |
| 1115078400000 | 98.57 |
| 1115164800000 | 99.34 |
| 1115251200000 | 99.97 |
| 1115337600000 | 100.28 |
| 1115596800000 | 99.92 |
| 1115683200000 | 99.24 |
| 1115769600000 | 99.62 |
| 1115856000000 | 100.64 |
| 1115942400000 | 102.26 |
| 1116201600000 | 101.78 |
| 1116288000000 | 101.72 |
| 1116374400000 | 103.72 |
| 1116460800000 | 104.56 |
| 1116547200000 | 104.94 |
| 1116806400000 | 105.3 |
| 1116892800000 | 104.57 |
| 1116979200000 | 104.3 |
| 1117065600000 | 105.12 |
| 1117152000000 | 105.07 |
| 1117411200000 | 105.52 |
| 1117497600000 | 105.97 |
| 1117584000000 | 107.88 |
| 1117670400000 | 108.35 |
| 1117756800000 | 107.93 |
| 1118016000000 | 107.73 |
| 1118102400000 | 108.77 |
| 1118188800000 | 108.97 |
| 1118275200000 | 107.93 |
| 1118361600000 | 109.14 |
| 1118620800000 | 109.68 |
| 1118707200000 | 109.46 |
| 1118793600000 | 108.65 |
| 1118880000000 | 109.38 |
| 1118966400000 | 109.38 |
| 1119225600000 | 109.12 |
| 1119312000000 | 110.7 |
| 1119398400000 | 111.44 |
| 1119484800000 | 111.34 |
| 1119571200000 | 109.9 |
| 1119830400000 | 108.73 |
| 1119916800000 | 109.63 |
| 1120003200000 | 110.7 |
| 1120089600000 | 110.27 |
| 1120176000000 | 111.11 |
| 1120435200000 | 111.4 |
| 1120521600000 | 110.48 |
| 1120608000000 | 110.73 |
| 1120694400000 | 108.46 |
| 1120780800000 | 110.29 |
| 1121040000000 | 111.8 |
| 1121126400000 | 111.52 |
| 1121212800000 | 112.44 |
| 1121299200000 | 113.8 |
| 1121385600000 | 114.06 |
| 1121644800000 | 114.33 |
| 1121731200000 | 115.83 |
| 1121817600000 | 115.8 |
| 1121904000000 | 116.37 |
| 1121990400000 | 116.22 |
| 1122249600000 | 117.04 |
| 1122336000000 | 115.92 |
| 1122422400000 | 116.41 |
| 1122508800000 | 120.35 |
| 1122595200000 | 120.92 |
| 1122854400000 | 121.62 |
| 1122940800000 | 123.94 |
| 1123027200000 | 122.84 |
| 1123113600000 | 121.12 |
| 1123200000000 | 120.31 |
| 1123459200000 | 121.19 |
| 1123545600000 | 122.43 |
| 1123632000000 | 123.39 |
| 1123718400000 | 122.82 |
| 1123804800000 | 121.92 |
| 1124064000000 | 121.54 |
| 1124150400000 | 120.72 |
| 1124236800000 | 120.37 |
| 1124323200000 | 120.23 |
| 1124409600000 | 122.12 |
| 1124668800000 | 123.42 |
| 1124755200000 | 122.36 |
| 1124841600000 | 122.29 |
| 1124928000000 | 121.31 |
| 1125014400000 | 119.99 |
| 1125273600000 | 120.19 |
| 1125360000000 | 119.43 |
| 1125446400000 | 119.9 |
| 1125532800000 | 119.82 |
| 1125619200000 | 118.55 |
| 1125878400000 | 120.5 |
| 1125964800000 | 121.19 |
| 1126051200000 | 122.43 |
| 1126137600000 | 122.28 |
| 1126224000000 | 123.03 |
| 1126483200000 | 123.48 |
| 1126569600000 | 121.2 |
| 1126656000000 | 121.77 |
| 1126742400000 | 121.94 |
| 1126828800000 | 123.37 |
| 1127088000000 | 122.12 |
| 1127174400000 | 124.2 |
| 1127260800000 | 122.9 |
| 1127347200000 | 123.02 |
| 1127433600000 | 124.88 |
| 1127692800000 | 127.62 |
| 1127779200000 | 128.04 |
| 1127865600000 | 130.59 |
| 1127952000000 | 128.74 |
| 1128038400000 | 128.86 |
| 1128297600000 | 130.2 |
| 1128384000000 | 132.71 |
| 1128470400000 | 130.16 |
| 1128556800000 | 127.25 |
| 1128643200000 | 126.53 |
| 1128902400000 | 125.09 |
| 1128988800000 | 124.94 |
| 1129075200000 | 124.2 |
| 1129161600000 | 123.27 |
| 1129248000000 | 123.35 |
| 1129507200000 | 124.12 |
| 1129593600000 | 123.37 |
| 1129680000000 | 120.08 |
| 1129766400000 | 119.01 |
| 1129852800000 | 118.19 |
| 1130112000000 | 120.2 |
| 1130198400000 | 118.53 |
| 1130284800000 | 119.99 |
| 1130371200000 | 117.48 |
| 1130457600000 | 116.27 |
| 1130716800000 | 118.89 |
| 1130803200000 | 118.4 |
| 1130889600000 | 118.94 |
| 1130976000000 | 119.5 |
| 1131062400000 | 118.69 |
| 1131321600000 | 120.28 |
| 1131408000000 | 121.2 |
| 1131494400000 | 119.93 |
| 1131580800000 | 118.74 |
| 1131667200000 | 120.72 |
| 1131926400000 | 121.1 |
| 1132012800000 | 121.16 |
| 1132099200000 | 120.57 |
| 1132185600000 | 120.25 |
| 1132272000000 | 120.99 |
| 1132531200000 | 122.41 |
| 1132617600000 | 120.54 |
| 1132704000000 | 120.78 |
| 1132790400000 | 120.12 |
| 1132876800000 | 119.95 |
| 1133136000000 | 119.93 |
| 1133222400000 | 120.89 |
| 1133308800000 | 120.76 |
| 1133395200000 | 122.6 |
| 1133481600000 | 123.32 |
| 1133740800000 | 122.64 |
| 1133827200000 | 123.24 |
| 1133913600000 | 122.03 |
| 1134000000000 | 122.03 |
| 1134086400000 | 122.34 |
| 1134345600000 | 121.64 |
| 1134432000000 | 121.94 |
| 1134518400000 | 121.11 |
| 1134604800000 | 121.09 |
| 1134691200000 | 121 |
| 1134950400000 | 120.9 |
| 1135036800000 | 120.63 |
| 1135123200000 | 120.79 |
| 1135209600000 | 120.73 |
| 1135296000000 | 120.96 |
| 1135641600000 | 121.33 |
| 1135728000000 | 122.06 |
| 1135814400000 | 123 |
| 1135900800000 | 121.84 |
| 1136160000000 | 123.78 |
| 1136246400000 | 124.34 |
| 1136332800000 | 124.42 |
| 1136419200000 | 124.24 |
| 1136505600000 | 125 |
| 1136764800000 | 126.66 |
| 1136851200000 | 127.17 |
| 1136937600000 | 128.01 |
| 1137024000000 | 128.08 |
| 1137110400000 | 127.39 |
| 1137369600000 | 127.08 |
| 1137456000000 | 125.83 |
| 1137542400000 | 123.96 |
| 1137628800000 | 125.31 |
| 1137715200000 | 123.44 |
| 1137974400000 | 122.9 |
| 1138060800000 | 124.99 |
| 1138147200000 | 127.46 |
| 1138233600000 | 129.92 |
| 1138320000000 | 130.46 |
| 1138579200000 | 131.25 |
| 1138665600000 | 130.85 |
| 1138752000000 | 132.24 |
| 1138838400000 | 131.19 |
| 1138924800000 | 131.82 |
| 1139184000000 | 133 |
| 1139270400000 | 133.17 |
| 1139356800000 | 131.56 |
| 1139443200000 | 133.33 |
| 1139529600000 | 135.55 |
| 1139788800000 | 140.45 |
| 1139875200000 | 139.2 |
| 1139961600000 | 138.36 |
| 1140048000000 | 136.79 |
| 1140134400000 | 137.45 |
| 1140393600000 | 137.23 |
| 1140480000000 | 136.44 |
| 1140566400000 | 137.37 |
| 1140652800000 | 136.68 |
| 1140739200000 | 137.34 |
| 1140998400000 | 138.78 |
| 1141084800000 | 136.54 |
| 1141171200000 | 138.06 |
| 1141257600000 | 135.02 |
| 1141344000000 | 133.48 |
| 1141603200000 | 135.1 |
| 1141689600000 | 134.8 |
| 1141776000000 | 132.77 |
| 1141862400000 | 134.97 |
| 1141948800000 | 136.22 |
| 1142208000000 | 136.59 |
| 1142294400000 | 138.21 |
| 1142380800000 | 139.33 |
| 1142467200000 | 139.58 |
| 1142553600000 | 138.44 |
| 1142812800000 | 139.02 |
| 1142899200000 | 139.16 |
| 1142985600000 | 141.91 |
| 1143072000000 | 141.79 |
| 1143158400000 | 143.07 |
| 1143417600000 | 142.03 |
| 1143504000000 | 141.97 |
| 1143590400000 | 143.08 |
| 1143676800000 | 144.43 |
| 1143763200000 | 144.06 |
| 1144022400000 | 146.61 |
| 1144108800000 | 146.64 |
| 1144195200000 | 147.33 |
| 1144281600000 | 146.23 |
| 1144368000000 | 143.85 |
| 1144627200000 | 145.69 |
| 1144713600000 | 143.27 |
| 1144800000000 | 143.21 |
| 1144886400000 | 143.38 |
| 1145318400000 | 142.65 |
| 1145404800000 | 144.27 |
| 1145491200000 | 145.87 |
| 1145577600000 | 146.21 |
| 1145836800000 | 144.94 |
| 1145923200000 | 146.92 |
| 1146009600000 | 148.98 |
| 1146096000000 | 146.17 |
| 1146182400000 | 143.15 |
| 1146441600000 | 143.17 |
| 1146528000000 | 143.55 |
| 1146614400000 | 142.11 |
| 1146700800000 | 143.1 |
| 1146787200000 | 143.3 |
| 1147046400000 | 143.89 |
| 1147132800000 | 146.14 |
| 1147219200000 | 146.93 |
| 1147305600000 | 145.15 |
| 1147392000000 | 139.76 |
| 1147651200000 | 137.26 |
| 1147737600000 | 137.51 |
| 1147824000000 | 132.37 |
| 1147910400000 | 133.67 |
| 1147996800000 | 133.09 |
| 1148256000000 | 129.15 |
| 1148342400000 | 133.32 |
| 1148428800000 | 132.73 |
| 1148515200000 | 134.44 |
| 1148601600000 | 136.73 |
| 1148860800000 | 136.84 |
| 1148947200000 | 133.53 |
| 1149033600000 | 135.23 |
| 1149120000000 | 134.41 |
| 1149206400000 | 134.49 |
| 1149465600000 | 132.61 |
| 1149552000000 | 128.27 |
| 1149638400000 | 128.26 |
| 1149724800000 | 125.74 |
| 1149811200000 | 128.09 |
| 1150070400000 | 127.2 |
| 1150156800000 | 124.44 |
| 1150243200000 | 123.56 |
| 1150329600000 | 126.96 |
| 1150416000000 | 125.98 |
| 1150675200000 | 127.45 |
| 1150761600000 | 128.66 |
| 1150848000000 | 127.69 |
| 1150934400000 | 127.88 |
| 1151020800000 | 127.73 |
| 1151280000000 | 126.96 |
| 1151366400000 | 124.84 |
| 1151452800000 | 124.35 |
| 1151539200000 | 127 |
| 1151625600000 | 129.09 |
| 1151884800000 | 129.74 |
| 1151971200000 | 129.13 |
| 1152057600000 | 127.05 |
| 1152144000000 | 128.65 |
| 1152230400000 | 128.42 |
| 1152489600000 | 128.82 |
| 1152576000000 | 127.39 |
| 1152662400000 | 128.62 |
| 1152748800000 | 126.93 |
| 1152835200000 | 124.75 |
| 1153094400000 | 124.27 |
| 1153180800000 | 122.86 |
| 1153267200000 | 126.34 |
| 1153353600000 | 125.91 |
| 1153440000000 | 123.1 |
| 1153699200000 | 125.32 |
| 1153785600000 | 126.94 |
| 1153872000000 | 126.29 |
| 1153958400000 | 129.56 |
| 1154044800000 | 131.54 |
| 1154304000000 | 131.41 |
| 1154390400000 | 129.97 |
| 1154476800000 | 130.77 |
| 1154563200000 | 129.69 |
| 1154649600000 | 130.52 |
| 1154908800000 | 128.32 |
| 1154995200000 | 129.07 |
| 1155081600000 | 131.71 |
| 1155168000000 | 130.55 |
| 1155254400000 | 130.89 |
| 1155513600000 | 132.37 |
| 1155600000000 | 133.23 |
| 1155686400000 | 134.18 |
| 1155772800000 | 135.98 |
| 1155859200000 | 136.57 |
| 1156118400000 | 135.55 |
| 1156204800000 | 135.76 |
| 1156291200000 | 135.02 |
| 1156377600000 | 135.6 |
| 1156464000000 | 135.6 |
| 1156723200000 | 136 |
| 1156809600000 | 136.38 |
| 1156896000000 | 137.14 |
| 1156982400000 | 137.17 |
| 1157068800000 | 137.63 |
| 1157328000000 | 137.81 |
| 1157414400000 | 137.83 |
| 1157500800000 | 135.63 |
| 1157587200000 | 133.47 |
| 1157673600000 | 134.23 |
| 1157932800000 | 133.91 |
| 1158019200000 | 136.46 |
| 1158105600000 | 138.41 |
| 1158192000000 | 138.82 |
| 1158278400000 | 136.09 |
| 1158537600000 | 135.82 |
| 1158624000000 | 135.48 |
| 1158710400000 | 137.39 |
| 1158796800000 | 138.54 |
| 1158883200000 | 136.37 |
| 1159142400000 | 137.01 |
| 1159228800000 | 137.94 |
| 1159315200000 | 139.94 |
| 1159401600000 | 139.45 |
| 1159488000000 | 139.81 |
| 1159747200000 | 139.59 |
| 1159833600000 | 138.82 |
| 1159920000000 | 140.16 |
| 1160006400000 | 140.98 |
| 1160092800000 | 141.03 |
| 1160352000000 | 140.77 |
| 1160438400000 | 141.56 |
| 1160524800000 | 141.25 |
| 1160611200000 | 142.32 |
| 1160697600000 | 142.73 |
| 1160956800000 | 143.23 |
| 1161043200000 | 141.28 |
| 1161129600000 | 143.56 |
| 1161216000000 | 145.93 |
| 1161302400000 | 145.74 |
| 1161561600000 | 146.58 |
| 1161648000000 | 146.24 |
| 1161734400000 | 149.8 |
| 1161820800000 | 148.82 |
| 1161907200000 | 149.19 |
| 1162166400000 | 148.43 |
| 1162252800000 | 150.58 |
| 1162339200000 | 151.88 |
| 1162425600000 | 150.88 |
| 1162512000000 | 151.58 |
| 1162771200000 | 153.99 |
| 1162857600000 | 153.81 |
| 1162944000000 | 154.12 |
| 1163030400000 | 153.72 |
| 1163116800000 | 153.42 |
| 1163376000000 | 154.85 |
| 1163462400000 | 154.65 |
| 1163548800000 | 157.35 |
| 1163635200000 | 159.41 |
| 1163721600000 | 155.8 |
| 1163980800000 | 155.63 |
| 1164067200000 | 154.68 |
| 1164153600000 | 155.98 |
| 1164240000000 | 155.43 |
| 1164326400000 | 152.97 |
| 1164585600000 | 149 |
| 1164672000000 | 148.98 |
| 1164758400000 | 151.75 |
| 1164844800000 | 149.09 |
| 1164931200000 | 147.56 |
| 1165190400000 | 148.38 |
| 1165276800000 | 149.9 |
| 1165363200000 | 149.43 |
| 1165449600000 | 150.06 |
| 1165536000000 | 149.61 |
| 1165795200000 | 152.15 |
| 1165881600000 | 151.89 |
| 1165968000000 | 153.24 |
| 1166054400000 | 154.35 |
| 1166140800000 | 155.22 |
| 1166400000000 | 155.5 |
| 1166486400000 | 155 |
| 1166572800000 | 156.42 |
| 1166659200000 | 155.45 |
| 1166745600000 | 153.57 |
| 1167177600000 | 156.46 |
| 1167264000000 | 156.75 |
| 1167350400000 | 156.63 |
| 1167696000000 | 158.37 |
| 1167782400000 | 158.68 |
| 1167868800000 | 157.55 |
| 1167955200000 | 157.77 |
| 1168214400000 | 157.39 |
| 1168300800000 | 157.53 |
| 1168387200000 | 156.04 |
| 1168473600000 | 158.03 |
| 1168560000000 | 158.31 |
| 1168819200000 | 159.58 |
| 1168905600000 | 158.67 |
| 1168992000000 | 158.72 |
| 1169078400000 | 160.53 |
| 1169164800000 | 163.31 |
| 1169424000000 | 163.18 |
| 1169510400000 | 163.71 |
| 1169596800000 | 165.84 |
| 1169683200000 | 163.41 |
| 1169769600000 | 163.07 |
| 1170028800000 | 164.73 |
| 1170115200000 | 164.44 |
| 1170201600000 | 162.46 |
| 1170288000000 | 164.5 |
| 1170374400000 | 164.15 |
| 1170633600000 | 163.75 |
| 1170720000000 | 163.99 |
| 1170806400000 | 163.31 |
| 1170892800000 | 161.73 |
| 1170979200000 | 164.47 |
| 1171238400000 | 163.23 |
| 1171324800000 | 164.85 |
| 1171411200000 | 169.49 |
| 1171497600000 | 173.07 |
| 1171584000000 | 174.06 |
| 1171843200000 | 177.09 |
| 1171929600000 | 177.63 |
| 1172016000000 | 175.22 |
| 1172102400000 | 173.95 |
| 1172188800000 | 174.32 |
| 1172448000000 | 174.24 |
| 1172534400000 | 169.23 |
| 1172620800000 | 168.94 |
| 1172707200000 | 166.11 |
| 1172793600000 | 165.49 |
| 1173052800000 | 163.32 |
| 1173139200000 | 166.96 |
| 1173225600000 | 168.5 |
| 1173312000000 | 169.79 |
| 1173398400000 | 171.29 |
| 1173657600000 | 171.43 |
| 1173744000000 | 169.16 |
| 1173830400000 | 165.32 |
| 1173916800000 | 170.11 |
| 1174003200000 | 170.03 |
| 1174262400000 | 173.65 |
| 1174348800000 | 175.27 |
| 1174435200000 | 177.08 |
| 1174521600000 | 180.05 |
| 1174608000000 | 187.02 |
| 1174867200000 | 184.07 |
| 1174953600000 | 186.5 |
| 1175040000000 | 183.31 |
| 1175126400000 | 185.84 |
| 1175212800000 | 185.78 |
| 1175472000000 | 187.47 |
| 1175558400000 | 188.79 |
| 1175644800000 | 188.27 |
| 1175731200000 | 188.45 |
| 1176163200000 | 190.77 |
| 1176249600000 | 191 |
| 1176336000000 | 189.6 |
| 1176422400000 | 190.12 |
| 1176681600000 | 191.83 |
| 1176768000000 | 192.53 |
| 1176854400000 | 191.2 |
| 1176940800000 | 189.95 |
| 1177027200000 | 191.75 |
| 1177286400000 | 191.42 |
| 1177372800000 | 190.2 |
| 1177459200000 | 193.95 |
| 1177545600000 | 196.12 |
| 1177632000000 | 194.93 |
| 1177891200000 | 195.37 |
| 1177977600000 | 195.39 |
| 1178064000000 | 196.4 |
| 1178150400000 | 195.31 |
| 1178236800000 | 200.52 |
| 1178496000000 | 198.52 |
| 1178582400000 | 195.23 |
| 1178668800000 | 193.68 |
| 1178755200000 | 193.92 |
| 1178841600000 | 196.42 |
| 1179100800000 | 198.36 |
| 1179187200000 | 201.82 |
| 1179273600000 | 203.04 |
| 1179360000000 | 202.72 |
| 1179446400000 | 204.41 |
| 1179705600000 | 204.59 |
| 1179792000000 | 205 |
| 1179878400000 | 208.85 |
| 1179964800000 | 204.85 |
| 1180051200000 | 206.06 |
| 1180310400000 | 206.22 |
| 1180396800000 | 208.24 |
| 1180483200000 | 208.24 |
| 1180569600000 | 210.6 |
| 1180656000000 | 214.08 |
| 1180915200000 | 212.46 |
| 1181001600000 | 211.08 |
| 1181088000000 | 204.49 |
| 1181174400000 | 203.13 |
| 1181260800000 | 202.83 |
| 1181520000000 | 206.01 |
| 1181606400000 | 205.63 |
| 1181692800000 | 206.24 |
| 1181779200000 | 211.69 |
| 1181865600000 | 215.33 |
| 1182124800000 | 215.35 |
| 1182211200000 | 215.77 |
| 1182297600000 | 216.2 |
| 1182384000000 | 212.6 |
| 1182470400000 | 212.08 |
| 1182729600000 | 211.29 |
| 1182816000000 | 209.81 |
| 1182902400000 | 209.26 |
| 1182988800000 | 213.54 |
| 1183075200000 | 215.56 |
| 1183334400000 | 215.17 |
| 1183420800000 | 218.23 |
| 1183507200000 | 218.55 |
| 1183593600000 | 216.07 |
| 1183680000000 | 220.16 |
| 1183939200000 | 221.42 |
| 1184025600000 | 217.73 |
| 1184112000000 | 215.64 |
| 1184198400000 | 219.9 |
| 1184284800000 | 219.12 |
| 1184544000000 | 220 |
| 1184630400000 | 217.83 |
| 1184716800000 | 212.81 |
| 1184803200000 | 215.23 |
| 1184889600000 | 212.25 |
| 1185148800000 | 216.25 |
| 1185235200000 | 212.59 |
| 1185321600000 | 211.44 |
| 1185408000000 | 204.2 |
| 1185494400000 | 204.34 |
| 1185753600000 | 204.87 |
| 1185840000000 | 211.64 |
| 1185926400000 | 207.46 |
| 1186012800000 | 208.39 |
| 1186099200000 | 206.23 |
| 1186358400000 | 203.36 |
| 1186444800000 | 202.33 |
| 1186531200000 | 203.73 |
| 1186617600000 | 200.09 |
| 1186704000000 | 194.58 |
| 1186963200000 | 200.07 |
| 1187049600000 | 199.68 |
| 1187136000000 | 199.59 |
| 1187222400000 | 191.39 |
| 1187308800000 | 192.45 |
| 1187568000000 | 193.22 |
| 1187654400000 | 195.65 |
| 1187740800000 | 201.43 |
| 1187827200000 | 201.54 |
| 1187913600000 | 202.18 |
| 1188172800000 | 203.11 |
| 1188259200000 | 200.33 |
| 1188345600000 | 200.98 |
| 1188432000000 | 202.7 |
| 1188518400000 | 205.85 |
| 1188777600000 | 209.34 |
| 1188864000000 | 209.87 |
| 1188950400000 | 205.86 |
| 1189036800000 | 206.98 |
| 1189123200000 | 199.91 |
| 1189382400000 | 196.01 |
| 1189468800000 | 199.27 |
| 1189555200000 | 199.52 |
| 1189641600000 | 201.64 |
| 1189728000000 | 201.25 |
| 1189987200000 | 198.91 |
| 1190073600000 | 200.98 |
| 1190160000000 | 206.27 |
| 1190246400000 | 204.28 |
| 1190332800000 | 209.37 |
| 1190592000000 | 212.29 |
| 1190678400000 | 211.9 |
| 1190764800000 | 214.41 |
| 1190851200000 | 216.35 |
| 1190937600000 | 215.87 |
| 1191196800000 | 221.07 |
| 1191283200000 | 221.83 |
| 1191369600000 | 223.21 |
| 1191456000000 | 223.66 |
| 1191542400000 | 226.4 |
| 1191801600000 | 225.73 |
| 1191888000000 | 228.81 |
| 1191974400000 | 229.83 |
| 1192060800000 | 233 |
| 1192147200000 | 232.66 |
| 1192406400000 | 229.35 |
| 1192492800000 | 227.9 |
| 1192579200000 | 227.73 |
| 1192665600000 | 226.35 |
| 1192752000000 | 226 |
| 1193011200000 | 222.58 |
| 1193097600000 | 225.04 |
| 1193184000000 | 224.79 |
| 1193270400000 | 230.49 |
| 1193356800000 | 233.58 |
| 1193616000000 | 236.76 |
| 1193702400000 | 233.78 |
| 1193788800000 | 236.67 |
| 1193875200000 | 232.6 |
| 1193961600000 | 230.62 |
| 1194220800000 | 227.58 |
| 1194307200000 | 228.02 |
| 1194393600000 | 224.44 |
| 1194480000000 | 220.62 |
| 1194566400000 | 217.7 |
| 1194825600000 | 216.83 |
| 1194912000000 | 212.32 |
| 1194998400000 | 213.8 |
| 1195084800000 | 209.83 |
| 1195171200000 | 204.56 |
| 1195430400000 | 196.62 |
| 1195516800000 | 201.23 |
| 1195603200000 | 193.92 |
| 1195689600000 | 193.82 |
| 1195776000000 | 197.39 |
| 1196035200000 | 198.06 |
| 1196121600000 | 195.46 |
| 1196208000000 | 204.17 |
| 1196294400000 | 204.17 |
| 1196380800000 | 207.14 |
| 1196640000000 | 205.66 |
| 1196726400000 | 199.64 |
| 1196812800000 | 204.07 |
| 1196899200000 | 201.72 |
| 1196985600000 | 204.98 |
| 1197244800000 | 208.38 |
| 1197331200000 | 207.79 |
| 1197417600000 | 207.21 |
| 1197504000000 | 200.03 |
| 1197590400000 | 198.52 |
| 1197849600000 | 193.13 |
| 1197936000000 | 194.68 |
| 1198022400000 | 192.15 |
| 1198108800000 | 193.07 |
| 1198195200000 | 198.53 |
| 1198454400000 | 198.77 |
| 1198713600000 | 198.42 |
| 1198800000000 | 199.08 |
| 1199059200000 | 198.67 |
| 1199232000000 | 195.01 |
| 1199318400000 | 190.18 |
| 1199404800000 | 179.46 |
| 1199664000000 | 178.37 |
| 1199750400000 | 178.78 |
| 1199836800000 | 174.83 |
| 1199923200000 | 176.04 |
| 1200009600000 | 178.31 |
| 1200268800000 | 181.19 |
| 1200355200000 | 174.45 |
| 1200441600000 | 174.49 |
| 1200528000000 | 170.66 |
| 1200614400000 | 167.52 |
| 1200873600000 | 162.22 |
| 1200960000000 | 163.55 |
| 1201046400000 | 157.63 |
| 1201132800000 | 166.61 |
| 1201219200000 | 167.91 |
| 1201478400000 | 170.11 |
| 1201564800000 | 172.05 |
| 1201651200000 | 168.42 |
| 1201737600000 | 167.04 |
| 1201824000000 | 170.45 |
| 1202083200000 | 172.44 |
| 1202169600000 | 163.18 |
| 1202256000000 | 162.82 |
| 1202342400000 | 158.59 |
| 1202428800000 | 158.58 |
| 1202688000000 | 157.05 |
| 1202774400000 | 164.72 |
| 1202860800000 | 167.49 |
| 1202947200000 | 165.78 |
| 1203033600000 | 164.56 |
| 1203292800000 | 168.92 |
| 1203379200000 | 170.57 |
| 1203465600000 | 168.78 |
| 1203552000000 | 170.01 |
| 1203638400000 | 165.71 |
| 1203897600000 | 167.55 |
| 1203984000000 | 172.11 |
| 1204070400000 | 173.64 |
| 1204156800000 | 170.27 |
| 1204243200000 | 167.58 |
| 1204502400000 | 168.31 |
| 1204588800000 | 162.43 |
| 1204675200000 | 165.94 |
| 1204761600000 | 163.6 |
| 1204848000000 | 161.86 |
| 1205107200000 | 159.84 |
| 1205193600000 | 159.61 |
| 1205280000000 | 162.02 |
| 1205366400000 | 158.4 |
| 1205452800000 | 157.44 |
| 1205712000000 | 153.27 |
| 1205798400000 | 160.65 |
| 1205884800000 | 162.93 |
| 1205971200000 | 164.25 |
| 1206403200000 | 170.85 |
| 1206489600000 | 170.38 |
| 1206576000000 | 171.03 |
| 1206662400000 | 170.91 |
| 1206921600000 | 171.07 |
| 1207008000000 | 174.28 |
| 1207094400000 | 172.78 |
| 1207180800000 | 171.19 |
| 1207267200000 | 170.07 |
| 1207526400000 | 171.19 |
| 1207612800000 | 169.63 |
| 1207699200000 | 168.99 |
| 1207785600000 | 167.98 |
| 1207872000000 | 166.53 |
| 1208131200000 | 163.65 |
| 1208217600000 | 163.08 |
| 1208304000000 | 165.64 |
| 1208390400000 | 166.6 |
| 1208476800000 | 169.78 |
| 1208736000000 | 167.49 |
| 1208822400000 | 167.18 |
| 1208908800000 | 167.67 |
| 1208995200000 | 167.7 |
| 1209081600000 | 171.8 |
| 1209340800000 | 172.89 |
| 1209427200000 | 170.97 |
| 1209513600000 | 170.18 |
| 1209600000000 | 170.33 |
| 1209686400000 | 174.08 |
| 1209945600000 | 174.22 |
| 1210032000000 | 173.27 |
| 1210118400000 | 177.12 |
| 1210204800000 | 177.93 |
| 1210291200000 | 175.91 |
| 1210550400000 | 176.38 |
| 1210636800000 | 177.03 |
| 1210723200000 | 177.86 |
| 1210809600000 | 177.87 |
| 1210896000000 | 180.69 |
| 1211155200000 | 182.49 |
| 1211241600000 | 178.43 |
| 1211328000000 | 173.36 |
| 1211414400000 | 173.14 |
| 1211500800000 | 169.2 |
| 1211760000000 | 167.5 |
| 1211846400000 | 168.36 |
| 1211932800000 | 170.23 |
| 1212019200000 | 169.91 |
| 1212105600000 | 170.92 |
| 1212364800000 | 166.99 |
| 1212451200000 | 166.27 |
| 1212537600000 | 165.16 |
| 1212624000000 | 164.11 |
| 1212710400000 | 157.95 |
| 1212969600000 | 156.84 |
| 1213056000000 | 156.47 |
| 1213142400000 | 152.06 |
| 1213228800000 | 153 |
| 1213315200000 | 154.36 |
| 1213574400000 | 153.8 |
| 1213660800000 | 157.65 |
| 1213747200000 | 155.49 |
| 1213833600000 | 154.51 |
| 1213920000000 | 152.18 |
| 1214179200000 | 149.84 |
| 1214265600000 | 145.89 |
| 1214352000000 | 150.66 |
| 1214438400000 | 144.63 |
| 1214524800000 | 143.22 |
| 1214784000000 | 143.85 |
| 1214870400000 | 140.17 |
| 1214956800000 | 139.82 |
| 1215043200000 | 140.51 |
| 1215129600000 | 138.56 |
| 1215388800000 | 139.79 |
| 1215475200000 | 137.81 |
| 1215561600000 | 139.54 |
| 1215648000000 | 137.24 |
| 1215734400000 | 132.63 |
| 1215993600000 | 135.07 |
| 1216080000000 | 134.96 |
| 1216166400000 | 141.28 |
| 1216252800000 | 144.93 |
| 1216339200000 | 147.11 |
| 1216598400000 | 148.75 |
| 1216684800000 | 148.74 |
| 1216771200000 | 156.12 |
| 1216857600000 | 148.53 |
| 1216944000000 | 150.19 |
| 1217203200000 | 147.78 |
| 1217289600000 | 146.93 |
| 1217376000000 | 146.54 |
| 1217462400000 | 145.02 |
| 1217548800000 | 140.64 |
| 1217808000000 | 139.38 |
| 1217894400000 | 145.13 |
| 1217980800000 | 146.81 |
| 1218067200000 | 146.76 |
| 1218153600000 | 151.67 |
| 1218412800000 | 155.76 |
| 1218499200000 | 158.31 |
| 1218585600000 | 151.96 |
| 1218672000000 | 152.89 |
| 1218758400000 | 154.01 |
| 1219017600000 | 153.03 |
| 1219104000000 | 149.21 |
| 1219190400000 | 148.5 |
| 1219276800000 | 146.44 |
| 1219363200000 | 150.42 |
| 1219622400000 | 149.7 |
| 1219708800000 | 149.57 |
| 1219795200000 | 148.1 |
| 1219881600000 | 149.7 |
| 1219968000000 | 148.64 |
| 1220227200000 | 151.12 |
| 1220313600000 | 154.98 |
| 1220400000000 | 154.67 |
| 1220486400000 | 150.29 |
| 1220572800000 | 145.69 |
| 1220832000000 | 148.93 |
| 1220918400000 | 149.54 |
| 1221004800000 | 150.5 |
| 1221091200000 | 150.05 |
| 1221177600000 | 150.04 |
| 1221436800000 | 144.81 |
| 1221523200000 | 146.36 |
| 1221609600000 | 145.1 |
| 1221696000000 | 155.52 |
| 1221782400000 | 157.46 |
| 1222041600000 | 158.52 |
| 1222128000000 | 153.91 |
| 1222214400000 | 149.12 |
| 1222300800000 | 151.74 |
| 1222387200000 | 149.3 |
| 1222646400000 | 147.86 |
| 1222732800000 | 146.41 |
| 1222819200000 | 139.47 |
| 1222905600000 | 133.46 |
| 1222992000000 | 137.5 |
| 1223251200000 | 130.72 |
| 1223337600000 | 129.57 |
| 1223424000000 | 125.48 |
| 1223510400000 | 124.77 |
| 1223596800000 | 127.31 |
| 1223856000000 | 138.86 |
| 1223942400000 | 143.21 |
| 1224028800000 | 142.48 |
| 1224115200000 | 139.68 |
| 1224201600000 | 135.36 |
| 1224460800000 | 122.15 |
| 1224547200000 | 116.34 |
| 1224633600000 | 111.67 |
| 1224720000000 | 106.56 |
| 1224806400000 | 98.43 |
| 1225065600000 | 147.41 |
| 1225152000000 | 221.72 |
| 1225238400000 | 155.57 |
| 1225324800000 | 157.72 |
| 1225411200000 | 159.8 |
| 1225670400000 | 143.71 |
| 1225756800000 | 149.97 |
| 1225843200000 | 148.49 |
| 1225929600000 | 140.83 |
| 1226016000000 | 141.9 |
| 1226275200000 | 142.71 |
| 1226361600000 | 136.15 |
| 1226448000000 | 131.81 |
| 1226534400000 | 134.7 |
| 1226620800000 | 133.61 |
| 1226880000000 | 126.93 |
| 1226966400000 | 129.75 |
| 1227052800000 | 122.22 |
| 1227139200000 | 116.41 |
| 1227225600000 | 117.89 |
| 1227484800000 | 120.53 |
| 1227571200000 | 109.46 |
| 1227657600000 | 117.55 |
| 1227744000000 | 120.14 |
| 1227830400000 | 115.48 |
| 1228089600000 | 110.34 |
| 1228176000000 | 115.16 |
| 1228262400000 | 115.82 |
| 1228348800000 | 116.4 |
| 1228435200000 | 110.99 |
| 1228694400000 | 118.72 |
| 1228780800000 | 121.94 |
| 1228867200000 | 123.7 |
| 1228953600000 | 121.84 |
| 1229040000000 | 118.69 |
| 1229299200000 | 117.93 |
| 1229385600000 | 119.41 |
| 1229472000000 | 119.69 |
| 1229558400000 | 121.74 |
| 1229644800000 | 117.26 |
| 1229904000000 | 112.17 |
| 1229990400000 | 111.05 |
| 1230076800000 | 110.82 |
| 1230508800000 | 111.11 |
| 1230595200000 | 113.25 |
| 1230681600000 | 113.49 |
| 1230854400000 | 118.18 |
| 1231113600000 | 115.89 |
| 1231200000000 | 122.55 |
| 1231286400000 | 124.22 |
| 1231372800000 | 124.08 |
| 1231459200000 | 122.71 |
| 1231718400000 | 118.35 |
| 1231804800000 | 113.05 |
| 1231891200000 | 109.29 |
| 1231977600000 | 106.84 |
| 1232064000000 | 106.51 |
| 1232323200000 | 104.37 |
| 1232409600000 | 101.99 |
| 1232496000000 | 101.55 |
| 1232582400000 | 97.91 |
| 1232668800000 | 96.51 |
| 1232928000000 | 100.62 |
| 1233014400000 | 102.82 |
| 1233100800000 | 107.53 |
| 1233187200000 | 102.97 |
| 1233273600000 | 102.01 |
| 1233532800000 | 100.54 |
| 1233619200000 | 102.28 |
| 1233705600000 | 106.96 |
| 1233792000000 | 105.44 |
| 1233878400000 | 111.71 |
| 1234137600000 | 115.86 |
| 1234224000000 | 111.15 |
| 1234310400000 | 112.33 |
| 1234396800000 | 108.03 |
| 1234483200000 | 108.67 |
| 1234742400000 | 106.52 |
| 1234828800000 | 101.91 |
| 1234915200000 | 100.17 |
| 1235001600000 | 100.08 |
| 1235088000000 | 94.82 |
| 1235347200000 | 89.99 |
| 1235433600000 | 87.43 |
| 1235520000000 | 86.45 |
| 1235606400000 | 88.76 |
| 1235692800000 | 84.69 |
| 1235952000000 | 82.98 |
| 1236038400000 | 83.83 |
| 1236124800000 | 90.56 |
| 1236211200000 | 86.31 |
| 1236297600000 | 86.81 |
| 1236556800000 | 87.09 |
| 1236643200000 | 93.25 |
| 1236729600000 | 95.92 |
| 1236816000000 | 97.45 |
| 1236902400000 | 96.9 |
| 1237161600000 | 97.92 |
| 1237248000000 | 97.76 |
| 1237334400000 | 96.57 |
| 1237420800000 | 97.67 |
| 1237507200000 | 97.33 |
| 1237766400000 | 98.86 |
| 1237852800000 | 97.53 |
| 1237939200000 | 100.27 |
| 1238025600000 | 102.87 |
| 1238112000000 | 104.02 |
| 1238371200000 | 95.9 |
| 1238457600000 | 96.45 |
| 1238544000000 | 98.37 |
| 1238630400000 | 110.49 |
| 1238716800000 | 113.75 |
| 1238976000000 | 111.47 |
| 1239062400000 | 109.2 |
| 1239148800000 | 114.25 |
| 1239235200000 | 116.96 |
| 1239667200000 | 118.6 |
| 1239753600000 | 117.9 |
| 1239840000000 | 119.04 |
| 1239926400000 | 124.99 |
| 1240185600000 | 117.22 |
| 1240272000000 | 117.13 |
| 1240358400000 | 120.19 |
| 1240444800000 | 120.09 |
| 1240531200000 | 124.5 |
| 1240790400000 | 125.71 |
| 1240876800000 | 122.06 |
| 1240963200000 | 124.88 |
| 1241049600000 | 125.19 |
| 1241136000000 | 125.18 |
| 1241395200000 | 128.12 |
| 1241481600000 | 128.91 |
| 1241568000000 | 129.45 |
| 1241654400000 | 126.41 |
| 1241740800000 | 126.37 |
| 1242000000000 | 122.12 |
| 1242086400000 | 119.82 |
| 1242172800000 | 114.82 |
| 1242259200000 | 116.42 |
| 1242345600000 | 116.25 |
| 1242604800000 | 118.99 |
| 1242691200000 | 120.68 |
| 1242777600000 | 123.05 |
| 1242864000000 | 120.45 |
| 1242950400000 | 120.29 |
| 1243209600000 | 119.45 |
| 1243296000000 | 121.64 |
| 1243382400000 | 122.2 |
| 1243468800000 | 119.7 |
| 1243555200000 | 120.97 |
| 1243814400000 | 129.38 |
| 1243900800000 | 133.22 |
| 1243987200000 | 128.15 |
| 1244073600000 | 130.07 |
| 1244160000000 | 130.88 |
| 1244419200000 | 129.78 |
| 1244505600000 | 129.86 |
| 1244592000000 | 132.33 |
| 1244678400000 | 134.59 |
| 1244764800000 | 133.54 |
| 1245024000000 | 126.81 |
| 1245110400000 | 125.54 |
| 1245196800000 | 122.94 |
| 1245283200000 | 121.9 |
| 1245369600000 | 119.95 |
| 1245628800000 | 116.51 |
| 1245715200000 | 118 |
| 1245801600000 | 124.03 |
| 1245888000000 | 123.2 |
| 1245974400000 | 124.07 |
| 1246233600000 | 126.19 |
| 1246320000000 | 124.04 |
| 1246406400000 | 127 |
| 1246492800000 | 120.33 |
| 1246579200000 | 120.47 |
| 1246838400000 | 117.6 |
| 1246924800000 | 115.6 |
| 1247011200000 | 112.43 |
| 1247097600000 | 113.99 |
| 1247184000000 | 113.32 |
| 1247443200000 | 118.25 |
| 1247529600000 | 122.61 |
| 1247616000000 | 128.98 |
| 1247702400000 | 130.8 |
| 1247788800000 | 131.8 |
| 1248048000000 | 130.69 |
| 1248134400000 | 135.27 |
| 1248220800000 | 135.51 |
| 1248307200000 | 138.24 |
| 1248393600000 | 139.71 |
| 1248652800000 | 136.57 |
| 1248739200000 | 135.13 |
| 1248825600000 | 137.33 |
| 1248912000000 | 141.46 |
| 1248998400000 | 143.26 |
| 1249257600000 | 148.42 |
| 1249344000000 | 148.13 |
| 1249430400000 | 143.25 |
| 1249516800000 | 144.39 |
| 1249603200000 | 146.37 |
| 1249862400000 | 142.14 |
| 1249948800000 | 138.33 |
| 1250035200000 | 139.47 |
| 1250121600000 | 142.72 |
| 1250208000000 | 137.03 |
| 1250467200000 | 131.37 |
| 1250553600000 | 132.23 |
| 1250640000000 | 128.59 |
| 1250726400000 | 131.36 |
| 1250812800000 | 134.8 |
| 1251072000000 | 134.32 |
| 1251158400000 | 134.25 |
| 1251244800000 | 132.39 |
| 1251331200000 | 129.22 |
| 1251417600000 | 130.42 |
| 1251676800000 | 128.56 |
| 1251763200000 | 123.74 |
| 1251849600000 | 122.37 |
| 1251936000000 | 121.55 |
| 1252022400000 | 125.99 |
| 1252281600000 | 128.55 |
| 1252368000000 | 128.03 |
| 1252454400000 | 132.5 |
| 1252540800000 | 132.34 |
| 1252627200000 | 134.12 |
| 1252886400000 | 133.36 |
| 1252972800000 | 133.42 |
| 1253059200000 | 136.39 |
| 1253145600000 | 135.02 |
| 1253232000000 | 132 |
| 1253491200000 | 130.68 |
| 1253577600000 | 133.41 |
| 1253664000000 | 131.5 |
| 1253750400000 | 130.49 |
| 1253836800000 | 130.35 |
| 1254096000000 | 133.02 |
| 1254182400000 | 132.86 |
| 1254268800000 | 132.09 |
| 1254355200000 | 129.74 |
| 1254441600000 | 127.05 |
| 1254700800000 | 127.85 |
| 1254787200000 | 131.63 |
| 1254873600000 | 131.48 |
| 1254960000000 | 135.94 |
| 1255046400000 | 136.44 |
| 1255305600000 | 138.98 |
| 1255392000000 | 137.77 |
| 1255478400000 | 141.08 |
| 1255564800000 | 141.15 |
| 1255651200000 | 140.02 |
| 1255910400000 | 146.46 |
| 1255996800000 | 145.14 |
| 1256083200000 | 144.08 |
| 1256169600000 | 142.33 |
| 1256256000000 | 142.82 |
| 1256515200000 | 139.63 |
| 1256601600000 | 136.4 |
| 1256688000000 | 129.9 |
| 1256774400000 | 134.41 |
| 1256860800000 | 130.35 |
| 1257120000000 | 131.43 |
| 1257206400000 | 126.92 |
| 1257292800000 | 130.82 |
| 1257379200000 | 132.03 |
| 1257465600000 | 133.23 |
| 1257724800000 | 135.56 |
| 1257811200000 | 133.07 |
| 1257897600000 | 134.54 |
| 1257984000000 | 133.96 |
| 1258070400000 | 134.7 |
| 1258329600000 | 139.47 |
| 1258416000000 | 137.09 |
| 1258502400000 | 138.12 |
| 1258588800000 | 135.22 |
| 1258675200000 | 132.99 |
| 1258934400000 | 135.55 |
| 1259020800000 | 134.04 |
| 1259107200000 | 133.68 |
| 1259193600000 | 128.01 |
| 1259280000000 | 130.79 |
| 1259539200000 | 128.05 |
| 1259625600000 | 132.13 |
| 1259712000000 | 132.3 |
| 1259798400000 | 133.35 |
| 1259884800000 | 135.04 |
| 1260144000000 | 135.62 |
| 1260230400000 | 132.84 |
| 1260316800000 | 131.26 |
| 1260403200000 | 131.71 |
| 1260489600000 | 132.65 |
| 1260748800000 | 134.11 |
| 1260835200000 | 134.77 |
| 1260921600000 | 136.62 |
| 1261008000000 | 135.68 |
| 1261094400000 | 134.11 |
| 1261353600000 | 134.46 |
| 1261440000000 | 135.96 |
| 1261526400000 | 136.08 |
| 1261612800000 | 136.15 |
| 1261958400000 | 136.38 |
| 1262044800000 | 136.64 |
| 1262131200000 | 135.81 |
| 1262217600000 | 136.01 |
| 1262563200000 | 138.09 |
| 1262649600000 | 138.92 |
| 1262736000000 | 140.35 |
| 1262822400000 | 140.29 |
| 1262908800000 | 140.48 |
| 1263168000000 | 140.86 |
| 1263254400000 | 137.64 |
| 1263340800000 | 138.83 |
| 1263427200000 | 141.51 |
| 1263513600000 | 139.5 |
| 1263772800000 | 141.05 |
| 1263859200000 | 140.1699 |
| 1263945600000 | 136.4 |
| 1264032000000 | 133.51 |
| 1264118400000 | 131.62 |
| 1264377600000 | 128.91 |
| 1264464000000 | 129.58 |
| 1264550400000 | 126.44 |
| 1264636800000 | 124.75 |
| 1264723200000 | 127.79 |
| 1264982400000 | 129.22 |
| 1265068800000 | 129.6699 |
| 1265155200000 | 130.76 |
| 1265241600000 | 125.94 |
| 1265328000000 | 122.04 |
| 1265587200000 | 122.89 |
| 1265673600000 | 123.09 |
| 1265760000000 | 123.43 |
| 1265846400000 | 120.56 |
| 1265932800000 | 118.24 |
| 1266192000000 | 117.77 |
| 1266278400000 | 120 |
| 1266364800000 | 122.25 |
| 1266451200000 | 119.82 |
| 1266537600000 | 122.07 |
| 1266796800000 | 120.14 |
| 1266883200000 | 118.13 |
| 1266969600000 | 117.61 |
| 1267056000000 | 115.64 |
| 1267142400000 | 117.11 |
| 1267401600000 | 119.44 |
| 1267488000000 | 121.89 |
| 1267574400000 | 123.15 |
| 1267660800000 | 123.53 |
| 1267747200000 | 127.62 |
| 1268006400000 | 127.18 |
| 1268092800000 | 126.63 |
| 1268179200000 | 128.47 |
| 1268265600000 | 129.71 |
| 1268352000000 | 130.61 |
| 1268611200000 | 129.51 |
| 1268697600000 | 131.78 |
| 1268784000000 | 132.22 |
| 1268870400000 | 132.29 |
| 1268956800000 | 131.55 |
| 1269216000000 | 132.07 |
| 1269302400000 | 132.37 |
| 1269388800000 | 133.26 |
| 1269475200000 | 135.31 |
| 1269561600000 | 135.4199 |
| 1269820800000 | 135.51 |
| 1269907200000 | 133.19 |
| 1269993600000 | 133.63 |
| 1270080000000 | 135.87 |
| 1270512000000 | 137.26 |
| 1270598400000 | 135.87 |
| 1270684800000 | 133.86 |
| 1270771200000 | 134.61 |
| 1271030400000 | 134.66 |
| 1271116800000 | 135.61 |
| 1271203200000 | 137.62 |
| 1271289600000 | 137.86 |
| 1271376000000 | 137.09 |
| 1271635200000 | 135.72 |
| 1271721600000 | 143.11 |
| 1271808000000 | 142.77 |
| 1271894400000 | 141.33 |
| 1271980800000 | 144.55 |
| 1272240000000 | 146.33 |
| 1272326400000 | 141.58 |
| 1272412800000 | 139.1399 |
| 1272499200000 | 142.1699 |
| 1272585600000 | 142.26 |
| 1272844800000 | 142.56 |
| 1272931200000 | 136.3899 |
| 1273017600000 | 134.77 |
| 1273104000000 | 134.3899 |
| 1273190400000 | 129.77 |
| 1273449600000 | 138.36 |
| 1273536000000 | 140.08 |
| 1273622400000 | 143.18 |
| 1273708800000 | 145.86 |
| 1273795200000 | 141.1699 |
| 1274054400000 | 140.95 |
| 1274140800000 | 143.65 |
| 1274227200000 | 137.7 |
| 1274313600000 | 132.8 |
| 1274400000000 | 133.49 |
| 1274659200000 | 133.61 |
| 1274745600000 | 128.33 |
| 1274832000000 | 132.38 |
| 1274918400000 | 137.87 |
| 1275004800000 | 138.4 |
| 1275264000000 | 140.1 |
| 1275350400000 | 139.72 |
| 1275436800000 | 139.8 |
| 1275523200000 | 142.56 |
| 1275609600000 | 138.9199 |
| 1275868800000 | 138.1 |
| 1275955200000 | 136.77 |
| 1276041600000 | 141.35 |
| 1276128000000 | 146.1699 |
| 1276214400000 | 145.85 |
| 1276473600000 | 146.81 |
| 1276560000000 | 146.78 |
| 1276646400000 | 144.1699 |
| 1276732800000 | 147.54 |
| 1276819200000 | 149.77 |
| 1277078400000 | 153.91 |
| 1277164800000 | 153.21 |
| 1277251200000 | 151.78 |
| 1277337600000 | 149.58 |
| 1277424000000 | 145.74 |
| 1277683200000 | 149.36 |
| 1277769600000 | 142.78 |
| 1277856000000 | 143.9199 |
| 1277942400000 | 138.47 |
| 1278028800000 | 138.8 |
| 1278288000000 | 138.3 |
| 1278374400000 | 142.62 |
| 1278460800000 | 144.8899 |
| 1278547200000 | 144.97 |
| 1278633600000 | 146.03 |
| 1278892800000 | 146.69 |
| 1278979200000 | 153.81 |
| 1279065600000 | 152.74 |
| 1279152000000 | 151.7 |
| 1279238400000 | 150.99 |
| 1279497600000 | 149.09 |
| 1279584000000 | 146.38 |
| 1279670400000 | 147.53 |
| 1279756800000 | 152.29 |
| 1279843200000 | 153.4199 |
| 1280102400000 | 155 |
| 1280188800000 | 151.21 |
| 1280275200000 | 150.6399 |
| 1280361600000 | 150.51 |
| 1280448000000 | 150.61 |
| 1280707200000 | 152.61 |
| 1280793600000 | 155.32 |
| 1280880000000 | 154.4199 |
| 1280966400000 | 156.41 |
| 1281052800000 | 153.2 |
| 1281312000000 | 155.34 |
| 1281398400000 | 152.96 |
| 1281484800000 | 148.74 |
| 1281571200000 | 146.1699 |
| 1281657600000 | 146.25 |
| 1281916800000 | 147.68 |
| 1282003200000 | 151.1699 |
| 1282089600000 | 150.94 |
| 1282176000000 | 148.65 |
| 1282262400000 | 146.29 |
| 1282521600000 | 146.66 |
| 1282608000000 | 144.76 |
| 1282694400000 | 142.98 |
| 1282780800000 | 144.1399 |
| 1282867200000 | 145.23 |
| 1283126400000 | 143.99 |
| 1283212800000 | 144.61 |
| 1283299200000 | 150.97 |
| 1283385600000 | 152.9 |
| 1283472000000 | 154.58 |
| 1283731200000 | 153.82 |
| 1283817600000 | 152.97 |
| 1283904000000 | 155.16 |
| 1283990400000 | 158.52 |
| 1284076800000 | 161.13 |
| 1284336000000 | 161.65 |
| 1284422400000 | 162.9 |
| 1284508800000 | 163.35 |
| 1284595200000 | 162.61 |
| 1284681600000 | 164.35 |
| 1284940800000 | 168.19 |
| 1285027200000 | 167.76 |
| 1285113600000 | 165.2 |
| 1285200000000 | 164.23 |
| 1285286400000 | 169.81 |
| 1285545600000 | 169.83 |
| 1285632000000 | 167.56 |
| 1285718400000 | 167.55 |
| 1285804800000 | 168.71 |
| 1285891200000 | 165.4 |
| 1286150400000 | 160.99 |
| 1286236800000 | 164.1 |
| 1286323200000 | 163.86 |
| 1286409600000 | 167.04 |
| 1286496000000 | 167.22 |
| 1286755200000 | 168.48 |
| 1286841600000 | 171.73 |
| 1286928000000 | 173.25 |
| 1287014400000 | 172.77 |
| 1287100800000 | 173.79 |
| 1287360000000 | 173.57 |
| 1287446400000 | 171.74 |
| 1287532800000 | 173.84 |
| 1287619200000 | 177.6399 |
| 1287705600000 | 179.61 |
| 1287964800000 | 182.71 |
| 1288051200000 | 180.59 |
| 1288137600000 | 177.28 |
| 1288224000000 | 176.66 |
| 1288310400000 | 178.55 |
| 1288569600000 | 179.06 |
| 1288656000000 | 179 |
| 1288742400000 | 178.96 |
| 1288828800000 | 183.61 |
| 1288915200000 | 182.78 |
| 1289174400000 | 183.07 |
| 1289260800000 | 187.83 |
| 1289347200000 | 183.96 |
| 1289433600000 | 184.96 |
| 1289520000000 | 186.4199 |
| 1289779200000 | 190 |
| 1289865600000 | 185.71 |
| 1289952000000 | 186.13 |
| 1290038400000 | 191.93 |
| 1290124800000 | 193.03 |
| 1290384000000 | 194.69 |
| 1290470400000 | 189.46 |
| 1290556800000 | 196.59 |
| 1290643200000 | 198.61 |
| 1290729600000 | 196.66 |
| 1290988800000 | 190.59 |
| 1291075200000 | 190.23 |
| 1291161600000 | 198.12 |
| 1291248000000 | 204.85 |
| 1291334400000 | 206.74 |
| 1291593600000 | 206.1699 |
| 1291680000000 | 208.98 |
| 1291766400000 | 205.43 |
| 1291852800000 | 201.1 |
| 1291939200000 | 206.37 |
| 1292198400000 | 208.33 |
| 1292284800000 | 205.72 |
| 1292371200000 | 205.19 |
| 1292457600000 | 205.34 |
| 1292544000000 | 202.07 |
| 1292803200000 | 204.55 |
| 1292889600000 | 208.65 |
| 1292976000000 | 208.85 |
| 1293062400000 | 207.65 |
| 1293148800000 | 206.7 |
| 1293408000000 | 198.69 |
| 1293494400000 | 198.3899 |
| 1293580800000 | 198.9199 |
| 1293667200000 | 198.12 |
| 1293753600000 | 198.06 |
| 1294012800000 | 204.72 |
| 1294099200000 | 205.41 |
| 1294185600000 | 206.28 |
| 1294272000000 | 207.24 |
| 1294358400000 | 208.78 |
| 1294617600000 | 207.32 |
| 1294704000000 | 212.95 |
| 1294790400000 | 212.09 |
| 1294876800000 | 209.44 |
| 1294963200000 | 212.01 |
| 1295222400000 | 213.17 |
| 1295308800000 | 215.32 |
| 1295395200000 | 211.07 |
| 1295481600000 | 203.93 |
| 1295568000000 | 203.05 |
| 1295827200000 | 201.87 |
| 1295913600000 | 202.84 |
| 1296000000000 | 207.81 |
| 1296086400000 | 207.01 |
| 1296172800000 | 204.63 |
| 1296432000000 | 201.29 |
| 1296518400000 | 202 |
| 1296604800000 | 198.94 |
| 1296691200000 | 200.7 |
| 1296777600000 | 200.06 |
| 1297036800000 | 204.18 |
| 1297123200000 | 210.89 |
| 1297209600000 | 209.93 |
| 1297296000000 | 210.91 |
| 1297382400000 | 214.37 |
| 1297641600000 | 213.96 |
| 1297728000000 | 211.3 |
| 1297814400000 | 208.94 |
| 1297900800000 | 206.59 |
| 1297987200000 | 205.41 |
| 1298246400000 | 202.94 |
| 1298332800000 | 204.69 |
| 1298419200000 | 197.8899 |
| 1298505600000 | 193.37 |
| 1298592000000 | 198.72 |
| 1298851200000 | 200.48 |
| 1298937600000 | 199.29 |
| 1299024000000 | 195.71 |
| 1299110400000 | 195.57 |
| 1299196800000 | 192.25 |
| 1299456000000 | 192.43 |
| 1299542400000 | 195.62 |
| 1299628800000 | 197.26 |
| 1299715200000 | 192.31 |
| 1299801600000 | 190.12 |
| 1300060800000 | 187.08 |
| 1300147200000 | 181.16 |
| 1300233600000 | 176.99 |
| 1300320000000 | 179.86 |
| 1300406400000 | 183.59 |
| 1300665600000 | 186.76 |
| 1300752000000 | 184 |
| 1300838400000 | 185.99 |
| 1300924800000 | 191.96 |
| 1301011200000 | 191.78 |
| 1301270400000 | 191.09 |
| 1301356800000 | 191.63 |
| 1301443200000 | 194.79 |
| 1301529600000 | 193.56 |
| 1301616000000 | 198.4 |
| 1301875200000 | 199.12 |
| 1301961600000 | 200.9199 |
| 1302048000000 | 201.11 |
| 1302134400000 | 198.19 |
| 1302220800000 | 197.08 |
| 1302480000000 | 193.23 |
| 1302566400000 | 190.61 |
| 1302652800000 | 193.48 |
| 1302739200000 | 194.3899 |
| 1302825600000 | 193.98 |
| 1303084800000 | 190.1399 |
| 1303171200000 | 193.34 |
| 1303257600000 | 201.22 |
| 1303344000000 | 202.74 |
| 1303776000000 | 206.7 |
| 1303862400000 | 210.49 |
| 1303948800000 | 212.56 |
| 1304035200000 | 213.28 |
| 1304294400000 | 214.74 |
| 1304380800000 | 211.73 |
| 1304467200000 | 208.4 |
| 1304553600000 | 207.27 |
| 1304640000000 | 211.06 |
| 1304899200000 | 208.51 |
| 1304985600000 | 211.41 |
| 1305072000000 | 210.78 |
| 1305158400000 | 209.66 |
| 1305244800000 | 208.8899 |
| 1305504000000 | 207.6399 |
| 1305590400000 | 203.59 |
| 1305676800000 | 204.49 |
| 1305763200000 | 206.75 |
| 1305849600000 | 204.16 |
| 1306108800000 | 198.33 |
| 1306195200000 | 201.32 |
| 1306281600000 | 203.02 |
| 1306368000000 | 201.32 |
| 1306454400000 | 203.97 |
| 1306713600000 | 203.81 |
| 1306800000000 | 206.85 |
| 1306886400000 | 205.35 |
| 1306972800000 | 201.63 |
| 1307059200000 | 202.45 |
| 1307318400000 | 201.97 |
| 1307404800000 | 201.45 |
| 1307491200000 | 201.08 |
| 1307577600000 | 204.9 |
| 1307664000000 | 201.22 |
| 1307923200000 | 201.25 |
| 1308009600000 | 204.18 |
| 1308096000000 | 202.47 |
| 1308182400000 | 203.26 |
| 1308268800000 | 204.32 |
| 1308528000000 | 205.1699 |
| 1308614400000 | 209.75 |
| 1308700800000 | 210.76 |
| 1308787200000 | 209.09 |
| 1308873600000 | 211.87 |
| 1309132800000 | 213.19 |
| 1309219200000 | 217.9 |
| 1309305600000 | 221.29 |
| 1309392000000 | 223.03 |
| 1309478400000 | 222.4 |
| 1309737600000 | 226.06 |
| 1309824000000 | 227.01 |
| 1309910400000 | 226.51 |
| 1309996800000 | 227.83 |
| 1310083200000 | 225.24 |
| 1310342400000 | 218.2 |
| 1310428800000 | 220.14 |
| 1310515200000 | 225.49 |
| 1310601600000 | 224.87 |
| 1310688000000 | 227.6 |
| 1310947200000 | 221.04 |
| 1311033600000 | 223.98 |
| 1311120000000 | 224.63 |
| 1311206400000 | 222.67 |
| 1311292800000 | 225.16 |
| 1311552000000 | 227.91 |
| 1311638400000 | 222.58 |
| 1311724800000 | 217.82 |
| 1311811200000 | 215.71 |
| 1311897600000 | 214.39 |
| 1312156800000 | 209.15 |
| 1312243200000 | 201.37 |
| 1312329600000 | 194.91 |
| 1312416000000 | 184.99 |
| 1312502400000 | 179.88 |
| 1312761600000 | 165.33 |
| 1312848000000 | 169.8899 |
| 1312934400000 | 162.32 |
| 1313020800000 | 168.55 |
| 1313107200000 | 175.37 |
| 1313366400000 | 174.08 |
| 1313452800000 | 172.12 |
| 1313539200000 | 172.24 |
| 1313625600000 | 159.55 |
| 1313712000000 | 154.98 |
| 1313971200000 | 150.65 |
| 1314057600000 | 152.06 |
| 1314144000000 | 159.13 |
| 1314230400000 | 158.61 |
| 1314316800000 | 158.8899 |
| 1314576000000 | 161.91 |
| 1314662400000 | 162.57 |
| 1314748800000 | 169.52 |
| 1314835200000 | 167.51 |
| 1314921600000 | 159.81 |
| 1315180800000 | 150.48 |
| 1315267200000 | 147.79 |
| 1315353600000 | 156.79 |
| 1315440000000 | 155.4 |
| 1315526400000 | 148.1399 |
| 1315785600000 | 144.33 |
| 1315872000000 | 147.25 |
| 1315958400000 | 154.73 |
| 1316044800000 | 159.65 |
| 1316131200000 | 162.87 |
| 1316390400000 | 157.04 |
| 1316476800000 | 162.35 |
| 1316563200000 | 157.06 |
| 1316649600000 | 146.59 |
| 1316736000000 | 145.79 |
| 1316995200000 | 144.31 |
| 1317081600000 | 154.52 |
| 1317168000000 | 153.21 |
| 1317254400000 | 153.87 |
| 1317340800000 | 147.81 |
| 1317600000000 | 142.33 |
| 1317686400000 | 133.49 |
| 1317772800000 | 141.93 |
| 1317859200000 | 148.03 |
| 1317945600000 | 150.59 |
| 1318204800000 | 157.18 |
| 1318291200000 | 158.52 |
| 1318377600000 | 164.9199 |
| 1318464000000 | 163.02 |
| 1318550400000 | 166.87 |
| 1318809600000 | 161.83 |
| 1318896000000 | 163.61 |
| 1318982400000 | 161.98 |
| 1319068800000 | 158.45 |
| 1319155200000 | 165.85 |
| 1319414400000 | 170.49 |
| 1319500800000 | 170.07 |
| 1319587200000 | 169.97 |
| 1319673600000 | 179.07 |
| 1319760000000 | 180.25 |
| 1320019200000 | 171.08 |
| 1320105600000 | 161.21 |
| 1320192000000 | 166.21 |
| 1320278400000 | 171.69 |
| 1320364800000 | 165.71 |
| 1320624000000 | 165.85 |
| 1320710400000 | 165.73 |
| 1320796800000 | 161.94 |
| 1320883200000 | 161.91 |
| 1320969600000 | 166.6 |
| 1321228800000 | 164.13 |
| 1321315200000 | 160.69 |
| 1321401600000 | 158.44 |
| 1321488000000 | 155.1699 |
| 1321574400000 | 153.28 |
| 1321833600000 | 145.99 |
| 1321920000000 | 144.36 |
| 1322006400000 | 140.74 |
| 1322092800000 | 142.41 |
| 1322179200000 | 142.68 |
| 1322438400000 | 152.29 |
| 1322524800000 | 152.43 |
| 1322611200000 | 161.48 |
| 1322697600000 | 159.79 |
| 1322784000000 | 162.21 |
| 1323043200000 | 165.19 |
| 1323129600000 | 163.02 |
| 1323216000000 | 161.1699 |
| 1323302400000 | 155.6399 |
| 1323388800000 | 159.56 |
| 1323648000000 | 154.34 |
| 1323734400000 | 154.35 |
| 1323820800000 | 147.9 |
| 1323907200000 | 148.93 |
| 1323993600000 | 147.05 |
| 1324252800000 | 146.22 |
| 1324339200000 | 153.66 |
| 1324425600000 | 154.61 |
| 1324512000000 | 155.71 |
| 1324598400000 | 156.12 |
| 1324944000000 | 156.18 |
| 1325030400000 | 151.46 |
| 1325116800000 | 152.52 |
| 1325203200000 | 154.16 |
| 1325462400000 | 159.37 |
| 1325548800000 | 164.21 |
| 1325635200000 | 163.41 |
| 1325721600000 | 165.1399 |
| 1325808000000 | 164.04 |
| 1326067200000 | 163.8899 |
| 1326153600000 | 169.95 |
| 1326240000000 | 170.13 |
| 1326326400000 | 171.62 |
| 1326412800000 | 169.91 |
| 1326672000000 | 175.13 |
| 1326758400000 | 180.05 |
| 1326844800000 | 180.85 |
| 1326931200000 | 184.28 |
| 1327017600000 | 185.01 |
| 1327276800000 | 185.31 |
| 1327363200000 | 184.27 |
| 1327449600000 | 185.72 |
| 1327536000000 | 190.73 |
| 1327622400000 | 187.09 |
| 1327881600000 | 185.8899 |
| 1327968000000 | 186.32 |
| 1328054400000 | 193.12 |
| 1328140800000 | 194.15 |
| 1328227200000 | 199.43 |
| 1328486400000 | 199.83 |
| 1328572800000 | 197.23 |
| 1328659200000 | 197.43 |
| 1328745600000 | 203.22 |
| 1328832000000 | 199.44 |
| 1329091200000 | 201.94 |
| 1329177600000 | 200.11 |
| 1329264000000 | 199.58 |
| 1329350400000 | 199.37 |
| 1329436800000 | 205.25 |
| 1329696000000 | 207.79 |
| 1329782400000 | 206.47 |
| 1329868800000 | 205.51 |
| 1329955200000 | 202.07 |
| 1330041600000 | 203.86 |
| 1330300800000 | 200.18 |
| 1330387200000 | 201.58 |
| 1330473600000 | 199.37 |
| 1330560000000 | 202.55 |
| 1330646400000 | 202.6399 |
| 1330905600000 | 201.31 |
| 1330992000000 | 191.46 |
| 1331078400000 | 193.62 |
| 1331164800000 | 201 |
| 1331251200000 | 203.37 |
| 1331510400000 | 205.15 |
| 1331596800000 | 206.54 |
| 1331683200000 | 211.06 |
| 1331769600000 | 211.14 |
| 1331856000000 | 208.3899 |
| 1332115200000 | 206.85 |
| 1332201600000 | 198.6 |
| 1332288000000 | 198.9199 |
| 1332374400000 | 195.93 |
| 1332460800000 | 198.6699 |
| 1332720000000 | 201.85 |
| 1332806400000 | 202.05 |
| 1332892800000 | 198.48 |
| 1332979200000 | 193.19 |
| 1333065600000 | 197.05 |
| 1333324800000 | 200.35 |
| 1333411200000 | 198.41 |
| 1333497600000 | 192.69 |
| 1333584000000 | 194.1 |
| 1334016000000 | 186.16 |
| 1334102400000 | 189.52 |
| 1334188800000 | 193.15 |
| 1334275200000 | 188.38 |
| 1334534400000 | 190.72 |
| 1334620800000 | 195.51 |
| 1334707200000 | 192.78 |
| 1334793600000 | 188.2 |
| 1334880000000 | 189.34 |
| 1335139200000 | 182.47 |
| 1335225600000 | 186.24 |
| 1335312000000 | 191.68 |
| 1335398400000 | 196.91 |
| 1335484800000 | 198.99 |
| 1335744000000 | 197.68 |
| 1335830400000 | 197.75 |
| 1335916800000 | 196.62 |
| 1336003200000 | 196.77 |
| 1336089600000 | 189.74 |
| 1336348800000 | 191.1399 |
| 1336435200000 | 185.13 |
| 1336521600000 | 185.81 |
| 1336608000000 | 184.82 |
| 1336694400000 | 189.35 |
| 1336953600000 | 184.84 |
| 1337040000000 | 183 |
| 1337126400000 | 183.03 |
| 1337212800000 | 180.03 |
| 1337299200000 | 176.44 |
| 1337558400000 | 178.9199 |
| 1337644800000 | 184.35 |
| 1337731200000 | 179.57 |
| 1337817600000 | 180.02 |
| 1337904000000 | 179.95 |
| 1338163200000 | 180.28 |
| 1338249600000 | 186.05 |
| 1338336000000 | 180.95 |
| 1338422400000 | 178.33 |
| 1338508800000 | 171.59 |
| 1338768000000 | 167.78 |
| 1338854400000 | 168.5 |
| 1338940800000 | 172.38 |
| 1339027200000 | 174.72 |
| 1339113600000 | 172.55 |
| 1339372800000 | 172.4199 |
| 1339459200000 | 171.82 |
| 1339545600000 | 168.09 |
| 1339632000000 | 165.28 |
| 1339718400000 | 167.65 |
| 1339977600000 | 169.99 |
| 1340064000000 | 173.35 |
| 1340150400000 | 175.51 |
| 1340236800000 | 172.1699 |
| 1340323200000 | 169.62 |
| 1340582400000 | 164.68 |
| 1340668800000 | 162.65 |
| 1340755200000 | 165.1 |
| 1340841600000 | 164.85 |
| 1340928000000 | 172.85 |
| 1341187200000 | 175.02 |
| 1341273600000 | 179.72 |
| 1341360000000 | 180.56 |
| 1341446400000 | 181.3 |
| 1341532800000 | 175.25 |
| 1341792000000 | 174.66 |
| 1341878400000 | 177.47 |
| 1341964800000 | 175.63 |
| 1342051200000 | 174.65 |
| 1342137600000 | 178.69 |
| 1342396800000 | 179.74 |
| 1342483200000 | 179.87 |
| 1342569600000 | 183.05 |
| 1342656000000 | 186.12 |
| 1342742400000 | 182.59 |
| 1343001600000 | 176.9199 |
| 1343088000000 | 175.02 |
| 1343174400000 | 178.28 |
| 1343260800000 | 181.02 |
| 1343347200000 | 186.23 |
| 1343606400000 | 190.68 |
| 1343692800000 | 190.86 |
| 1343779200000 | 188.78 |
| 1343865600000 | 184.26 |
| 1343952000000 | 191.08 |
| 1344211200000 | 195.22 |
| 1344297600000 | 198.47 |
| 1344384000000 | 197.31 |
| 1344470400000 | 196.83 |
| 1344556800000 | 196.53 |
| 1344816000000 | 194.44 |
| 1344902400000 | 195.87 |
| 1344988800000 | 194.44 |
| 1345075200000 | 195.79 |
| 1345161600000 | 199.84 |
| 1345420800000 | 198.66 |
| 1345507200000 | 200.74 |
| 1345593600000 | 199.82 |
| 1345680000000 | 198.19 |
| 1345766400000 | 195.1399 |
| 1346025600000 | 197.1 |
| 1346112000000 | 196.28 |
| 1346198400000 | 196.6399 |
| 1346284800000 | 188.25 |
| 1346371200000 | 189.3899 |
| 1346630400000 | 187.87 |
| 1346716800000 | 184.1 |
| 1346803200000 | 184.24 |
| 1346889600000 | 191.94 |
| 1346976000000 | 192.96 |
| 1347235200000 | 193 |
| 1347321600000 | 195.09 |
| 1347408000000 | 197.7 |
| 1347494400000 | 196.34 |
| 1347580800000 | 203.72 |
| 1347840000000 | 201.74 |
| 1347926400000 | 197.16 |
| 1348012800000 | 200.88 |
| 1348099200000 | 197.98 |
| 1348185600000 | 201.44 |
| 1348444800000 | 200.25 |
| 1348531200000 | 197.55 |
| 1348617600000 | 191.36 |
| 1348704000000 | 190.46 |
| 1348790400000 | 188.82 |
| 1349049600000 | 190.79 |
| 1349136000000 | 191 |
| 1349222400000 | 191.37 |
| 1349308800000 | 194.99 |
| 1349395200000 | 198.44 |
| 1349654400000 | 193.53 |
| 1349740800000 | 193.04 |
| 1349827200000 | 192.8 |
| 1349913600000 | 195.78 |
| 1350000000000 | 193.72 |
| 1350259200000 | 194 |
| 1350345600000 | 192.8 |
| 1350432000000 | 194.32 |
| 1350518400000 | 196.4 |
| 1350604800000 | 195.76 |
| 1350864000000 | 193.57 |
| 1350950400000 | 191.02 |
| 1351036800000 | 192.48 |
| 1351123200000 | 191.51 |
| 1351209600000 | 191.54 |
| 1351468800000 | 190.07 |
| 1351555200000 | 193.98 |
| 1351641600000 | 193.03 |
| 1351728000000 | 196.3899 |
| 1351814400000 | 198.79 |
| 1352073600000 | 197.03 |
| 1352160000000 | 196.37 |
| 1352246400000 | 194.01 |
| 1352332800000 | 191.38 |
| 1352419200000 | 191.75 |
| 1352678400000 | 191.26 |
| 1352764800000 | 190.9199 |
| 1352851200000 | 188.88 |
| 1352937600000 | 188.15 |
| 1353024000000 | 186.73 |
| 1353283200000 | 193.78 |
| 1353369600000 | 194.99 |
| 1353456000000 | 197.23 |
| 1353542400000 | 198.1399 |
| 1353628800000 | 199.49 |
| 1353888000000 | 199.29 |
| 1353974400000 | 200.16 |
| 1354060800000 | 200.49 |
| 1354147200000 | 203.5 |
| 1354233600000 | 205.71 |
| 1354492800000 | 205.19 |
| 1354579200000 | 205.01 |
| 1354665600000 | 204.56 |
| 1354752000000 | 206.54 |
| 1354838400000 | 207.26 |
| 1355097600000 | 207.58 |
| 1355184000000 | 210.5 |
| 1355270400000 | 211.83 |
| 1355356800000 | 211.58 |
| 1355443200000 | 213.63 |
| 1355702400000 | 215.31 |
| 1355788800000 | 216.12 |
| 1355875200000 | 214.76 |
| 1355961600000 | 215.25 |
| 1356048000000 | 216 |
| 1356307200000 | 215.67 |
| 1356566400000 | 216.99 |
| 1356652800000 | 216.36 |
| 1356912000000 | 216.6 |
| 1357084800000 | 223.16 |
| 1357171200000 | 223.26 |
| 1357257600000 | 223.41 |
| 1357516800000 | 222.82 |
| 1357603200000 | 219.32 |
| 1357689600000 | 219.09 |
| 1357776000000 | 220.51 |
| 1357862400000 | 221.22 |
| 1358121600000 | 223.1 |
| 1358208000000 | 223.4 |
| 1358294400000 | 223.34 |
| 1358380800000 | 225.12 |
| 1358467200000 | 224.43 |
| 1358726400000 | 226.08 |
| 1358812800000 | 225.26 |
| 1358899200000 | 225.68 |
| 1358985600000 | 225.4 |
| 1359072000000 | 228.13 |
| 1359331200000 | 228.22 |
| 1359417600000 | 228.55 |
| 1359504000000 | 226.14 |
| 1359590400000 | 223.92 |
| 1359676800000 | 227.86 |
| 1359936000000 | 220.64 |
| 1360022400000 | 220.34 |
| 1360108800000 | 221.75 |
| 1360195200000 | 224.21 |
| 1360281600000 | 229.76 |
| 1360540800000 | 228.03 |
| 1360627200000 | 225.53 |
| 1360713600000 | 227.91 |
| 1360800000000 | 226.06 |
| 1360886400000 | 226.15 |
| 1361145600000 | 226.52 |
| 1361232000000 | 229.94 |
| 1361318400000 | 229.64 |
| 1361404800000 | 223.91 |
| 1361491200000 | 220.99 |
| 1361750400000 | 224.06 |
| 1361836800000 | 220.21 |
| 1361923200000 | 225.03 |
| 1362009600000 | 226.36 |
| 1362096000000 | 224.04 |
| 1362355200000 | 222.22 |
| 1362441600000 | 229.61 |
| 1362528000000 | 230.46 |
| 1362614400000 | 230.69 |
| 1362700800000 | 231.99 |
| 1362960000000 | 232.39 |
| 1363046400000 | 230.94 |
| 1363132800000 | 230.49 |
| 1363219200000 | 230.43 |
| 1363305600000 | 228.26 |
| 1363564800000 | 228.51 |
| 1363651200000 | 224.63 |
| 1363737600000 | 225.81 |
| 1363824000000 | 221.07 |
| 1363910400000 | 221.32 |
| 1364169600000 | 220.37 |
| 1364256000000 | 221.45 |
| 1364342400000 | 218.55 |
| 1364428800000 | 215.85 |
| 1364860800000 | 218.74 |
| 1364947200000 | 217.88 |
| 1365033600000 | 215.4 |
| 1365120000000 | 211.73 |
| 1365379200000 | 211.3 |
| 1365465600000 | 209.63 |
| 1365552000000 | 215.3 |
| 1365638400000 | 218.1 |
| 1365724800000 | 212.32 |
| 1365984000000 | 207.72 |
| 1366070400000 | 208.23 |
| 1366156800000 | 202.97 |
| 1366243200000 | 201.35 |
| 1366329600000 | 203.85 |
| 1366588800000 | 205.82 |
| 1366675200000 | 212.93 |
| 1366761600000 | 215.59 |
| 1366848000000 | 219.32 |
| 1366934400000 | 219.38 |
| 1367193600000 | 222.76 |
| 1367280000000 | 222.32 |
| 1367366400000 | 222.37 |
| 1367452800000 | 222.95 |
| 1367539200000 | 229.76 |
| 1367798400000 | 228.85 |
| 1367884800000 | 229.05 |
| 1367971200000 | 230.87 |
| 1368057600000 | 231.6 |
| 1368144000000 | 232.11 |
| 1368403200000 | 232.89 |
| 1368489600000 | 238.1 |
| 1368576000000 | 241.92 |
| 1368662400000 | 242.89 |
| 1368748800000 | 249.99 |
| 1369008000000 | 255.73 |
| 1369094400000 | 254.26 |
| 1369180800000 | 254.34 |
| 1369267200000 | 246.27 |
| 1369353600000 | 244.75 |
| 1369612800000 | 247.52 |
| 1369699200000 | 250.82 |
| 1369785600000 | 247.67 |
| 1369872000000 | 249.99 |
| 1369958400000 | 252.3 |
| 1370217600000 | 250.81 |
| 1370304000000 | 250.09 |
| 1370390400000 | 247.81 |
| 1370476800000 | 244.52 |
| 1370563200000 | 249.95 |
| 1370822400000 | 250.83 |
| 1370908800000 | 246.08 |
| 1370995200000 | 241.17 |
| 1371081600000 | 239.63 |
| 1371168000000 | 242.89 |
| 1371427200000 | 245.36 |
| 1371513600000 | 244.23 |
| 1371600000000 | 242.26 |
| 1371686400000 | 231.86 |
| 1371772800000 | 225.69 |
| 1372032000000 | 224.15 |
| 1372118400000 | 232.52 |
| 1372204800000 | 234.45 |
| 1372291200000 | 238.28 |
| 1372377600000 | 236.76 |
| 1372636800000 | 238.4 |
| 1372723200000 | 238.23 |
| 1372809600000 | 238.14 |
| 1372896000000 | 247.39 |
| 1372982400000 | 241.51 |
| 1373241600000 | 245.59 |
| 1373328000000 | 249.25 |
| 1373414400000 | 249.72 |
| 1373500800000 | 251.24 |
| 1373587200000 | 257.46 |
| 1373846400000 | 256.01 |
| 1373932800000 | 258.05 |
| 1374019200000 | 259.63 |
| 1374105600000 | 264.33 |
| 1374192000000 | 264.2 |
| 1374451200000 | 263.01 |
| 1374537600000 | 262.92 |
| 1374624000000 | 267.3 |
| 1374710400000 | 266.81 |
| 1374796800000 | 263.86 |
| 1375056000000 | 265.76 |
| 1375142400000 | 268.04 |
| 1375228800000 | 266.47 |
| 1375315200000 | 270.25 |
| 1375401600000 | 270.54 |
| 1375660800000 | 271.77 |
| 1375747200000 | 269.33 |
| 1375833600000 | 267.16 |
| 1375920000000 | 269.74 |
| 1376006400000 | 271.61 |
| 1376265600000 | 272.93 |
| 1376352000000 | 275.66 |
| 1376438400000 | 278.22 |
| 1376524800000 | 275.31 |
| 1376611200000 | 277.06 |
| 1376870400000 | 275.85 |
| 1376956800000 | 271.82 |
| 1377043200000 | 272.1 |
| 1377129600000 | 276.86 |
| 1377216000000 | 276.61 |
| 1377475200000 | 275.6 |
| 1377561600000 | 265.32 |
| 1377648000000 | 259.73 |
| 1377734400000 | 264.44 |
| 1377820800000 | 259.89 |
| 1378080000000 | 265.35 |
| 1378166400000 | 263.16 |
| 1378252800000 | 264.31 |
| 1378339200000 | 270.71 |
| 1378425600000 | 272 |
| 1378684800000 | 273.56 |
| 1378771200000 | 280.38 |
| 1378857600000 | 282.89 |
| 1378944000000 | 281.45 |
| 1379030400000 | 284.2 |
| 1379289600000 | 286.47 |
| 1379376000000 | 282.55 |
| 1379462400000 | 283.89 |
| 1379548800000 | 287.36 |
| 1379635200000 | 284.88 |
| 1379894400000 | 283.42 |
| 1379980800000 | 284.9 |
| 1380067200000 | 284.76 |
| 1380153600000 | 283.55 |
| 1380240000000 | 285.16 |
| 1380499200000 | 282.08 |
| 1380585600000 | 285.96 |
| 1380672000000 | 281.35 |
| 1380758400000 | 280.49 |
| 1380844800000 | 281.87 |
| 1381104000000 | 281.83 |
| 1381190400000 | 280.41 |
| 1381276800000 | 279.65 |
| 1381363200000 | 286.14 |
| 1381449600000 | 287.44 |
| 1381708800000 | 286.63 |
| 1381795200000 | 291.41 |
| 1381881600000 | 290.31 |
| 1381968000000 | 289.11 |
| 1382054400000 | 290.32 |
| 1382313600000 | 289.85 |
| 1382400000000 | 290.77 |
| 1382486400000 | 290.26 |
| 1382572800000 | 295.31 |
| 1382659200000 | 293.12 |
| 1382918400000 | 287.86 |
| 1383004800000 | 287.94 |
| 1383091200000 | 291.05 |
| 1383177600000 | 295.0899 |
| 1383264000000 | 293.13 |
| 1383523200000 | 294.86 |
| 1383609600000 | 291.74 |
| 1383696000000 | 293.32 |
| 1383782400000 | 297.75 |
| 1383868800000 | 295.24 |
| 1384128000000 | 294.64 |
| 1384214400000 | 294.13 |
| 1384300800000 | 291.9 |
| 1384387200000 | 295.18 |
| 1384473600000 | 296.3 |
| 1384732800000 | 300.76 |
| 1384819200000 | 300.04 |
| 1384905600000 | 299.62 |
| 1384992000000 | 299.52 |
| 1385078400000 | 302.07 |
| 1385337600000 | 304.49 |
| 1385424000000 | 303.7 |
| 1385510400000 | 305.99 |
| 1385596800000 | 305.49 |
| 1385683200000 | 305.55 |
| 1385942400000 | 306.0899 |
| 1386028800000 | 298.96 |
| 1386115200000 | 297.79 |
| 1386201600000 | 293.8399 |
| 1386288000000 | 296.92 |
| 1386547200000 | 297.97 |
| 1386633600000 | 293.75 |
| 1386720000000 | 293.0899 |
| 1386806400000 | 290.71 |
| 1386892800000 | 289.98 |
| 1387152000000 | 293.62 |
| 1387238400000 | 292.63 |
| 1387324800000 | 296.05 |
| 1387411200000 | 300.07 |
| 1387497600000 | 302.71 |
| 1387756800000 | 305.66 |
| 1387843200000 | 305.93 |
| 1388102400000 | 308.91 |
| 1388361600000 | 307.75 |
| 1388448000000 | 308.22 |
| 1388620800000 | 304.98 |
| 1388707200000 | 305.35 |
| 1388966400000 | 303.93 |
| 1389052800000 | 307.41 |
| 1389139200000 | 307.97 |
| 1389225600000 | 307.26 |
| 1389312000000 | 308.42 |
| 1389571200000 | 312.29 |
| 1389657600000 | 312.55 |
| 1389744000000 | 319.23 |
| 1389830400000 | 320.48 |
| 1389916800000 | 323.81 |
| 1390176000000 | 322.67 |
| 1390262400000 | 321.4 |
| 1390348800000 | 321.67 |
| 1390435200000 | 318.45 |
| 1390521600000 | 308.58 |
| 1390780800000 | 305.87 |
| 1390867200000 | 310.05 |
| 1390953600000 | 306.49 |
| 1391040000000 | 308.17 |
| 1391126400000 | 305.92 |
| 1391385600000 | 300.54 |
| 1391472000000 | 299.82 |
| 1391558400000 | 299.45 |
| 1391644800000 | 306.06 |
| 1391731200000 | 309.17 |
| 1391990400000 | 310.08 |
| 1392076800000 | 319.05 |
| 1392163200000 | 323.91 |
| 1392249600000 | 326.02 |
| 1392336000000 | 329.36 |
| 1392595200000 | 328.86 |
| 1392681600000 | 327.87 |
| 1392768000000 | 327.2 |
| 1392854400000 | 326.5 |
| 1392940800000 | 331.75 |
| 1393200000000 | 328 |
| 1393286400000 | 328.2799 |
| 1393372800000 | 328.73 |
| 1393459200000 | 326.7799 |
| 1393545600000 | 328.5 |
| 1393804800000 | 318.11 |
| 1393891200000 | 327.76 |
| 1393977600000 | 329.49 |
| 1394064000000 | 332.99 |
| 1394150400000 | 325.76 |
| 1394409600000 | 320.07 |
| 1394496000000 | 322.65 |
| 1394582400000 | 317.33 |
| 1394668800000 | 312.96 |
| 1394755200000 | 311.35 |
| 1395014400000 | 316.47 |
| 1395100800000 | 319.37 |
| 1395187200000 | 322.16 |
| 1395273600000 | 321.19 |
| 1395360000000 | 321.19 |
| 1395619200000 | 315.74 |
| 1395705600000 | 320.44 |
| 1395792000000 | 326.63 |
| 1395878400000 | 327.05 |
| 1395964800000 | 333.11 |
| 1396224000000 | 332.37 |
| 1396310400000 | 338.06 |
| 1396396800000 | 338 |
| 1396483200000 | 337.98 |
| 1396569600000 | 342.58 |
| 1396828800000 | 336.99 |
| 1396915200000 | 334.49 |
| 1397001600000 | 339.9 |
| 1397088000000 | 336.72 |
| 1397174400000 | 332.87 |
| 1397433600000 | 329.98 |
| 1397520000000 | 322.3399 |
| 1397606400000 | 331.68 |
| 1397692800000 | 338.52 |
| 1398124800000 | 345.8 |
| 1398211200000 | 340.82 |
| 1398297600000 | 338.08 |
| 1398384000000 | 331.5 |
| 1398643200000 | 332.67 |
| 1398729600000 | 335.42 |
| 1398816000000 | 333.66 |
| 1398902400000 | 333.76 |
| 1398988800000 | 330.89 |
| 1399248000000 | 328.88 |
| 1399334400000 | 325.81 |
| 1399420800000 | 323.05 |
| 1399507200000 | 326.17 |
| 1399593600000 | 324.3 |
| 1399852800000 | 326.48 |
| 1399939200000 | 329.41 |
| 1400025600000 | 330.39 |
| 1400112000000 | 325.2799 |
| 1400198400000 | 322.21 |
| 1400457600000 | 326.33 |
| 1400544000000 | 329.45 |
| 1400630400000 | 332.27 |
| 1400716800000 | 334.2799 |
| 1400803200000 | 337.51 |
| 1401062400000 | 343.21 |
| 1401148800000 | 343.33 |
| 1401235200000 | 342.97 |
| 1401321600000 | 343.48 |
| 1401408000000 | 343.99 |
| 1401667200000 | 343.51 |
| 1401753600000 | 343.42 |
| 1401840000000 | 341.51 |
| 1401926400000 | 346.68 |
| 1402012800000 | 348.73 |
| 1402272000000 | 347.92 |
| 1402358400000 | 346.49 |
| 1402444800000 | 344.85 |
| 1402531200000 | 344.83 |
| 1402617600000 | 342.37 |
| 1402876800000 | 341.33 |
| 1402963200000 | 343.0899 |
| 1403049600000 | 343.48 |
| 1403136000000 | 345.71 |
| 1403222400000 | 344.91 |
| 1403481600000 | 341.41 |
| 1403568000000 | 341.45 |
| 1403654400000 | 339.08 |
| 1403740800000 | 337.21 |
| 1403827200000 | 337.7799 |
| 1404086400000 | 336.74 |
| 1404172800000 | 341.21 |
| 1404259200000 | 343.4 |
| 1404345600000 | 346.4 |
| 1404432000000 | 345.22 |
| 1404691200000 | 340.7 |
| 1404777600000 | 334.13 |
| 1404864000000 | 334.24 |
| 1404950400000 | 330.71 |
| 1405036800000 | 331.72 |
| 1405296000000 | 335.31 |
| 1405382400000 | 334.54 |
| 1405468800000 | 339.17 |
| 1405555200000 | 334.5899 |
| 1405641600000 | 330.85 |
| 1405900800000 | 327 |
| 1405987200000 | 330.91 |
| 1406073600000 | 331.57 |
| 1406160000000 | 333.86 |
| 1406246400000 | 327.93 |
| 1406505600000 | 321.55 |
| 1406592000000 | 322.76 |
| 1406678400000 | 319.4 |
| 1406764800000 | 313.89 |
| 1406851200000 | 309.26 |
| 1407110400000 | 310.7 |
| 1407196800000 | 307.66 |
| 1407283200000 | 303.55 |
| 1407369600000 | 298.92 |
| 1407456000000 | 299.44 |
| 1407715200000 | 306.49 |
| 1407801600000 | 302.36 |
| 1407888000000 | 304.17 |
| 1407974400000 | 306.22 |
| 1408060800000 | 300.9 |
| 1408320000000 | 306.86 |
| 1408406400000 | 311.4 |
| 1408492800000 | 310.66 |
| 1408579200000 | 314.9 |
| 1408665600000 | 313.05 |
| 1408924800000 | 317.63 |
| 1409011200000 | 320.6 |
| 1409097600000 | 319.26 |
| 1409184000000 | 314.61 |
| 1409270400000 | 313.05 |
| 1409529600000 | 310.86 |
| 1409616000000 | 311.5899 |
| 1409702400000 | 317.3 |
| 1409788800000 | 322.0899 |
| 1409875200000 | 325 |
| 1410134400000 | 323.96 |
| 1410220800000 | 321.35 |
| 1410307200000 | 318.79 |
| 1410393600000 | 317.23 |
| 1410480000000 | 315.33 |
| 1410739200000 | 314.41 |
| 1410825600000 | 313.38 |
| 1410912000000 | 313.82 |
| 1410998400000 | 317.0299 |
| 1411084800000 | 316.1 |
| 1411344000000 | 310.72 |
| 1411430400000 | 302.68 |
| 1411516800000 | 305.16 |
| 1411603200000 | 301.23 |
| 1411689600000 | 302.42 |
| 1411948800000 | 300.52 |
| 1412035200000 | 298.86 |
| 1412121600000 | 295.0899 |
| 1412208000000 | 289.96 |
| 1412294400000 | 291.24 |
| 1412553600000 | 290.17 |
| 1412640000000 | 288.57 |
| 1412726400000 | 283.62 |
| 1412812800000 | 283.7799 |
| 1412899200000 | 275.67 |
| 1413158400000 | 278.08 |
| 1413244800000 | 283.6 |
| 1413331200000 | 275.04 |
| 1413417600000 | 279.1 |
| 1413504000000 | 288.82 |
| 1413763200000 | 284.5899 |
| 1413849600000 | 290.05 |
| 1413936000000 | 292.44 |
| 1414022400000 | 292.74 |
| 1414108800000 | 290.66 |
| 1414368000000 | 286.76 |
| 1414454400000 | 291.4 |
| 1414540800000 | 294.13 |
| 1414627200000 | 296.55 |
| 1414713600000 | 303.3399 |
| 1414972800000 | 302.45 |
| 1415059200000 | 299.37 |
| 1415145600000 | 303.57 |
| 1415232000000 | 306.55 |
| 1415318400000 | 303.15 |
| 1415577600000 | 305.46 |
| 1415664000000 | 304.58 |
| 1415750400000 | 299.36 |
| 1415836800000 | 300.08 |
| 1415923200000 | 301.8399 |
| 1416182400000 | 302.44 |
| 1416268800000 | 307.06 |
| 1416355200000 | 307.0299 |
| 1416441600000 | 308.14 |
| 1416528000000 | 317.05 |
| 1416787200000 | 321.22 |
| 1416873600000 | 325.38 |
| 1416960000000 | 325.26 |
| 1417046400000 | 327.5299 |
| 1417132800000 | 329.14 |
| 1417392000000 | 329.7799 |
| 1417478400000 | 328.8 |
| 1417564800000 | 330.36 |
| 1417651200000 | 327.63 |
| 1417737600000 | 338.67 |
| 1417996800000 | 334.75 |
| 1418083200000 | 327.67 |
| 1418169600000 | 326.01 |
| 1418256000000 | 326.75 |
| 1418342400000 | 318.37 |
| 1418601600000 | 309.32 |
| 1418688000000 | 317.63 |
| 1418774400000 | 316.89 |
| 1418860800000 | 326.97 |
| 1418947200000 | 328.15 |
| 1419206400000 | 329.23 |
| 1419292800000 | 332.7 |
| 1419379200000 | 332.5 |
| 1419811200000 | 332.76 |
| 1419897600000 | 328.66 |
| 1419984000000 | 328.91 |
| 1420156800000 | 325.76 |
| 1420416000000 | 315.75 |
| 1420502400000 | 316.57 |
| 1420588800000 | 318.41 |
| 1420675200000 | 330.19 |
| 1420761600000 | 326.57 |
| 1421020800000 | 332.1 |
| 1421107200000 | 339.63 |
| 1421193600000 | 333.73 |
| 1421280000000 | 341.62 |
| 1421366400000 | 348.75 |
| 1421625600000 | 351.48 |
| 1421712000000 | 352.92 |
| 1421798400000 | 355.6 |
| 1421884800000 | 366.5899 |
| 1421971200000 | 376.47 |
| 1422230400000 | 381.24 |
| 1422316800000 | 372.38 |
| 1422403200000 | 377 |
| 1422489600000 | 378.3399 |
| 1422576000000 | 376.62 |
| 1422835200000 | 380.38 |
| 1422921600000 | 386.38 |
| 1423008000000 | 389.37 |
| 1423094400000 | 392.0299 |
| 1423180800000 | 391.26 |
| 1423440000000 | 379.92 |
| 1423526400000 | 385.94 |
| 1423612800000 | 385.95 |
| 1423699200000 | 395.08 |
| 1423785600000 | 395.9 |
| 1424044800000 | 395.01 |
| 1424131200000 | 393.69 |
| 1424217600000 | 401.21 |
| 1424304000000 | 405.66 |
| 1424390400000 | 409.07 |
| 1424649600000 | 411.57 |
| 1424736000000 | 410.29 |
| 1424822400000 | 404.88 |
| 1424908800000 | 409.67 |
| 1424995200000 | 413.47 |
| 1425254400000 | 414.99 |
| 1425340800000 | 406.39 |
| 1425427200000 | 413.67 |
| 1425513600000 | 418.27 |
| 1425600000000 | 421.8 |
| 1425859200000 | 423.4 |
| 1425945600000 | 420.1 |
| 1426032000000 | 436.76 |
| 1426118400000 | 436.46 |
| 1426204800000 | 442.68 |
| 1426464000000 | 452.63 |
| 1426550400000 | 441.17 |
| 1426636800000 | 429.7 |
| 1426723200000 | 434.43 |
| 1426809600000 | 437.38 |
| 1427068800000 | 425.17 |
| 1427155200000 | 428.47 |
| 1427241600000 | 424.73 |
| 1427328000000 | 428.9 |
| 1427414400000 | 428.56 |
| 1427673600000 | 438.53 |
| 1427760000000 | 433.56 |
| 1427846400000 | 432.32 |
| 1427932800000 | 432.41 |
| 1428364800000 | 432.41 |
| 1428451200000 | 430.31 |
| 1428537600000 | 439.27 |
| 1428624000000 | 444.33 |
| 1428883200000 | 440.82 |
| 1428969600000 | 436.29 |
| 1429056000000 | 438.05 |
| 1429142400000 | 435.2 |
| 1429228800000 | 427.73 |
| 1429488000000 | 431.07 |
| 1429574400000 | 433.65 |
| 1429660800000 | 432.53 |
| 1429747200000 | 431.35 |
| 1429833600000 | 436.42 |
| 1430092800000 | 447.5 |
| 1430179200000 | 438.9 |
| 1430265600000 | 424.14 |
| 1430352000000 | 424.67 |
| 1430438400000 | 424.4 |
| 1430697600000 | 427.16 |
| 1430784000000 | 420.54 |
| 1430870400000 | 416.3 |
| 1430956800000 | 421.17 |
| 1431043200000 | 434.42 |
| 1431302400000 | 432.75 |
| 1431388800000 | 422.24 |
| 1431475200000 | 419.15 |
| 1431561600000 | 427.03 |
| 1431648000000 | 420.38 |
| 1431907200000 | 427.81 |
| 1431993600000 | 443.08 |
| 1432080000000 | 443.16 |
| 1432166400000 | 443.03 |
| 1432252800000 | 441.86 |
| 1432512000000 | 441.38 |
| 1432598400000 | 437.54 |
| 1432684800000 | 443.01 |
| 1432771200000 | 435.77 |
| 1432857600000 | 425.85 |
| 1433116800000 | 427.53 |
| 1433203200000 | 421.63 |
| 1433289600000 | 423.53 |
| 1433376000000 | 419.39 |
| 1433462400000 | 414.25 |
| 1433721600000 | 406.54 |
| 1433808000000 | 410.62 |
| 1433894400000 | 422.19 |
| 1433980800000 | 425.28 |
| 1434067200000 | 421.18 |
| 1434326400000 | 412.26 |
| 1434412800000 | 414.64 |
| 1434499200000 | 407.55 |
| 1434585600000 | 408.5299 |
| 1434672000000 | 411.29 |
| 1434931200000 | 426.32 |
| 1435017600000 | 431.9 |
| 1435104000000 | 427.64 |
| 1435190400000 | 429.05 |
| 1435276800000 | 430.9 |
| 1435536000000 | 414.02 |
| 1435622400000 | 409.27 |
| 1435708800000 | 421.09 |
| 1435795200000 | 415.5299 |
| 1435881600000 | 414.02 |
| 1436140800000 | 409.1 |
| 1436227200000 | 397.63 |
| 1436313600000 | 389.95 |
| 1436400000000 | 399.45 |
| 1436486400000 | 406.85 |
| 1436745600000 | 409.15 |
| 1436832000000 | 406.04 |
| 1436918400000 | 404.23 |
| 1437004800000 | 412.4 |
| 1437091200000 | 411.43 |
| 1437350400000 | 413.86 |
| 1437436800000 | 413 |
| 1437523200000 | 409.5899 |
| 1437609600000 | 407.64 |
| 1437696000000 | 398.68 |
| 1437955200000 | 387.45 |
| 1438041600000 | 391.85 |
| 1438128000000 | 390.8399 |
| 1438214400000 | 388.22 |
| 1438300800000 | 390.21 |
| 1438560000000 | 393.65 |
| 1438646400000 | 396.62 |
| 1438732800000 | 406.49 |
| 1438819200000 | 403.61 |
| 1438905600000 | 404.12 |
| 1439164800000 | 406.45 |
| 1439251200000 | 389.81 |
| 1439337600000 | 374.19 |
| 1439424000000 | 377.36 |
| 1439510400000 | 378.5899 |
| 1439769600000 | 376.7 |
| 1439856000000 | 373.9 |
| 1439942400000 | 364.72 |
| 1440028800000 | 356.44 |
| 1440115200000 | 348.95 |
| 1440374400000 | 333.43 |
| 1440460800000 | 351.42 |
| 1440547200000 | 347.57 |
| 1440633600000 | 358.66 |
| 1440720000000 | 356.73 |
| 1440979200000 | 352.93 |
| 1441065600000 | 343.8399 |
| 1441152000000 | 341.98 |
| 1441238400000 | 353.23 |
| 1441324800000 | 344.11 |
| 1441584000000 | 347.4 |
| 1441670400000 | 356.79 |
| 1441756800000 | 362.13 |
| 1441843200000 | 359.54 |
| 1441929600000 | 357.42 |
| 1442188800000 | 356.8399 |
| 1442275200000 | 361.96 |
| 1442361600000 | 365 |
| 1442448000000 | 366.5 |
| 1442534400000 | 354.54 |
| 1442793600000 | 340.04 |
| 1442880000000 | 314.2799 |
| 1442966400000 | 317.04 |
| 1443052800000 | 306.58 |
| 1443139200000 | 314.22 |
| 1443398400000 | 302.79 |
| 1443484800000 | 302.22 |
| 1443571200000 | 311.88 |
| 1443657600000 | 311.44 |
| 1443744000000 | 311.19 |
| 1444003200000 | 318.5299 |
| 1444089600000 | 325.17 |
| 1444176000000 | 335.02 |
| 1444262400000 | 337.83 |
| 1444348800000 | 344.4 |
| 1444608000000 | 347.96 |
| 1444694400000 | 343.29 |
| 1444780800000 | 339.31 |
| 1444867200000 | 343.74 |
| 1444953600000 | 341.3 |
| 1445212800000 | 343.35 |
| 1445299200000 | 341.67 |
| 1445385600000 | 345.95 |
| 1445472000000 | 355 |
| 1445558400000 | 366.35 |
| 1445817600000 | 363.31 |
| 1445904000000 | 360.68 |
| 1445990400000 | 363.91 |
| 1446076800000 | 362.63 |
| 1446163200000 | 367.57 |
| 1446422400000 | 373.22 |
| 1446508800000 | 371.99 |
| 1446595200000 | 363.82 |
| 1446681600000 | 365.2799 |
| 1446768000000 | 372.11 |
| 1447027200000 | 363.47 |
| 1447113600000 | 366.63 |
| 1447200000000 | 365.16 |
| 1447286400000 | 359.27 |
| 1447372800000 | 358.96 |
| 1447632000000 | 359.4 |
| 1447718400000 | 367.8 |
| 1447804800000 | 368.5899 |
| 1447891200000 | 372.77 |
| 1447977600000 | 375.23 |
| 1448236800000 | 375.4 |
| 1448323200000 | 372.94 |
| 1448409600000 | 379.64 |
| 1448496000000 | 388.45 |
| 1448582400000 | 389.31 |
| 1448841600000 | 398.16 |
| 1448928000000 | 393.97 |
| 1449014400000 | 391.01 |
| 1449100800000 | 376.87 |
| 1449187200000 | 378.98 |
| 1449446400000 | 383.8 |
| 1449532800000 | 374.9 |
| 1449619200000 | 376.31 |
| 1449705600000 | 377.2 |
| 1449792000000 | 364.55 |
| 1450051200000 | 355.16 |
| 1450137600000 | 366.12 |
| 1450224000000 | 368.7 |
| 1450310400000 | 378.85 |
| 1450396800000 | 374.12 |
| 1450656000000 | 371.4 |
| 1450742400000 | 372.95 |
| 1450828800000 | 382.1 |
| 1450915200000 | 382.11 |
| 1451260800000 | 377.8399 |
| 1451347200000 | 383.23 |
| 1451433600000 | 380.08 |
| 1451520000000 | 379.12 |
| 1451865600000 | 362.12 |
| 1451952000000 | 360.86 |
| 1452038400000 | 350.88 |
| 1452124800000 | 339.46 |
| 1452211200000 | 335.0299 |
| 1452470400000 | 335.62 |
| 1452556800000 | 343.0299 |
| 1452643200000 | 339.0299 |
| 1452729600000 | 325.54 |
| 1452816000000 | 316.6 |
| 1453075200000 | 316.29 |
| 1453161600000 | 321.0899 |
| 1453248000000 | 310.23 |
| 1453334400000 | 320.42 |
| 1453420800000 | 325.93 |
| 1453680000000 | 321.68 |
| 1453766400000 | 326.1 |
| 1453852800000 | 328.06 |
| 1453939200000 | 318.06 |
| 1454025600000 | 317.41 |
| 1454284800000 | 315.92 |
| 1454371200000 | 309.26 |
| 1454457600000 | 306.36 |
| 1454544000000 | 300.11 |
| 1454630400000 | 303.39 |
| 1454889600000 | 291.15 |
| 1454976000000 | 287.88 |
| 1455062400000 | 292.41 |
| 1455148800000 | 284.13 |
| 1455235200000 | 290.58 |
| 1455494400000 | 303.36 |
| 1455580800000 | 302.94 |
| 1455667200000 | 315.0899 |
| 1455753600000 | 315.79 |
| 1455840000000 | 312.0899 |
| 1456099200000 | 318.52 |
| 1456185600000 | 311.55 |
| 1456272000000 | 300.2 |
| 1456358400000 | 302.35 |
| 1456444800000 | 310.83 |
| 1456704000000 | 316.16 |
| 1456790400000 | 325.83 |
| 1456876800000 | 331.86 |
| 1456963200000 | 335.65 |
| 1457049600000 | 338.67 |
| 1457308800000 | 336.71 |
| 1457395200000 | 327.75 |
| 1457481600000 | 327.98 |
| 1457568000000 | 314.54 |
| 1457654400000 | 327.35 |
| 1457913600000 | 332.47 |
| 1458000000000 | 330.36 |
| 1458086400000 | 337.5 |
| 1458172800000 | 333.89 |
| 1458259200000 | 337.51 |
| 1458518400000 | 335.69 |
| 1458604800000 | 337.89 |
| 1458691200000 | 337.8 |
| 1458777600000 | 330.49 |
| 1459209600000 | 332.26 |
| 1459296000000 | 340.32 |
| 1459382400000 | 336.56 |
| 1459468800000 | 327.93 |
| 1459728000000 | 326.49 |
| 1459814400000 | 313.68 |
| 1459900800000 | 313.58 |
| 1459987200000 | 310.87 |
| 1460073600000 | 314.52 |
| 1460332800000 | 318.18 |
| 1460419200000 | 321.89 |
| 1460505600000 | 333.0899 |
| 1460592000000 | 335.14 |
| 1460678400000 | 329.3 |
| 1460937600000 | 334.35 |
| 1461024000000 | 343.92 |
| 1461110400000 | 347.73 |
| 1461196800000 | 349.86 |
| 1461283200000 | 342.35 |
| 1461542400000 | 341 |
| 1461628800000 | 342.1 |
| 1461715200000 | 345.3399 |
| 1461801600000 | 347.42 |
| 1461888000000 | 335.01 |
| 1462147200000 | 337 |
| 1462233600000 | 328.24 |
| 1462320000000 | 324.04 |
| 1462406400000 | 322.48 |
| 1462492800000 | 324.92 |
| 1462752000000 | 326.38 |
| 1462838400000 | 332.68 |
| 1462924800000 | 330.17 |
| 1463011200000 | 327.05 |
| 1463097600000 | 330.22 |
| 1463356800000 | 328.97 |
| 1463443200000 | 320.99 |
| 1463529600000 | 320.73 |
| 1463616000000 | 320.17 |
| 1463702400000 | 323.87 |
| 1463961600000 | 319.77 |
| 1464048000000 | 327.73 |
| 1464134400000 | 333.73 |
| 1464220800000 | 338.41 |
| 1464307200000 | 337.14 |
| 1464566400000 | 340.94 |
| 1464652800000 | 339.2 |
| 1464739200000 | 334.5 |
| 1464825600000 | 337.8399 |
| 1464912000000 | 330.06 |
| 1465171200000 | 330.45 |
| 1465257600000 | 337.19 |
| 1465344000000 | 333.44 |
| 1465430400000 | 327.97 |
| 1465516800000 | 321.26 |
| 1465776000000 | 314.42 |
| 1465862400000 | 308.24 |
| 1465948800000 | 310.36 |
| 1466035200000 | 308.5299 |
| 1466121600000 | 312.85 |
| 1466380800000 | 326.88 |
| 1466467200000 | 326.62 |
| 1466553600000 | 326.51 |
| 1466640000000 | 334.69 |
| 1466726400000 | 305.61 |
| 1466985600000 | 288.85 |
| 1467072000000 | 293.01 |
| 1467158400000 | 293.45 |
| 1467244800000 | 293.64 |
| 1467331200000 | 303.8399 |
| 1467590400000 | 297.7799 |
| 1467676800000 | 287.96 |
| 1467763200000 | 285.55 |
| 1467849600000 | 287.16 |
| 1467936000000 | 298.2799 |
| 1468195200000 | 303.96 |
| 1468281600000 | 315.38 |
| 1468368000000 | 311.79 |
| 1468454400000 | 318.75 |
| 1468540800000 | 317.0299 |
| 1468800000000 | 318.65 |
| 1468886400000 | 314.72 |
| 1468972800000 | 322.73 |
| 1469059200000 | 323.7799 |
| 1469145600000 | 322.36 |
| 1469404800000 | 325.26 |
| 1469491200000 | 330.67 |
| 1469577600000 | 337.92 |
| 1469664000000 | 328.96 |
| 1469750400000 | 332.52 |
| 1470009600000 | 331.5 |
| 1470096000000 | 322.58 |
| 1470182400000 | 323.63 |
| 1470268800000 | 324.85 |
| 1470355200000 | 334.52 |
| 1470614400000 | 334.2799 |
| 1470700800000 | 341.25 |
| 1470787200000 | 340.69 |
| 1470873600000 | 342.81 |
| 1470960000000 | 340.32 |
| 1471219200000 | 342.5 |
| 1471305600000 | 337.65 |
| 1471392000000 | 333.8399 |
| 1471478400000 | 335.68 |
| 1471564800000 | 332.33 |
| 1471824000000 | 332.35 |
| 1471910400000 | 335 |
| 1471996800000 | 336.1 |
| 1472083200000 | 331.14 |
| 1472169600000 | 334.7 |
| 1472428800000 | 332.51 |
| 1472515200000 | 336.73 |
| 1472601600000 | 335.8 |
| 1472688000000 | 335.98 |
| 1472774400000 | 340.73 |
| 1473033600000 | 340.66 |
| 1473120000000 | 341.46 |
| 1473206400000 | 345.62 |
| 1473292800000 | 342.5 |
| 1473379200000 | 340.81 |
| 1473638400000 | 335.11 |
| 1473724800000 | 332.92 |
| 1473811200000 | 331.91 |
| 1473897600000 | 333.43 |
| 1473984000000 | 326.05 |
| 1474243200000 | 330.85 |
| 1474329600000 | 329.74 |
| 1474416000000 | 332.11 |
| 1474502400000 | 339.4 |
| 1474588800000 | 337.5299 |
| 1474848000000 | 330.12 |
| 1474934400000 | 328.39 |
| 1475020800000 | 332.38 |
| 1475107200000 | 332.3399 |
| 1475193600000 | 335.82 |
| 1475452800000 | 335.85 |
| 1475539200000 | 342.71 |
| 1475625600000 | 344.32 |
| 1475712000000 | 343.44 |
| 1475798400000 | 339.5299 |
| 1476057600000 | 343.46 |
| 1476144000000 | 340.88 |
| 1476230400000 | 339.05 |
| 1476316800000 | 333.82 |
| 1476403200000 | 337.97 |
| 1476662400000 | 337.1 |
| 1476748800000 | 338.67 |
| 1476835200000 | 340.86 |
| 1476921600000 | 344.27 |
| 1477008000000 | 342.02 |
| 1477267200000 | 345 |
| 1477353600000 | 344.36 |
| 1477440000000 | 346.37 |
| 1477526400000 | 346.7799 |
| 1477612800000 | 347.2 |
| 1477872000000 | 345.49 |
| 1477958400000 | 341.3 |
| 1478044800000 | 332.58 |
| 1478131200000 | 331.29 |
| 1478217600000 | 329.72 |
| 1478476800000 | 336.95 |
| 1478563200000 | 337.12 |
| 1478649600000 | 335.67 |
| 1478736000000 | 331.51 |
| 1478822400000 | 337.87 |
| 1479081600000 | 338.4 |
| 1479168000000 | 341.25 |
| 1479254400000 | 340.38 |
| 1479340800000 | 341.87 |
| 1479427200000 | 342.7 |
| 1479686400000 | 345.8 |
| 1479772800000 | 347.74 |
| 1479859200000 | 345.11 |
| 1479945600000 | 346.62 |
| 1480032000000 | 346.76 |
| 1480291200000 | 343.82 |
| 1480377600000 | 343.94 |
| 1480464000000 | 342.17 |
| 1480550400000 | 340.93 |
| 1480636800000 | 339.21 |
| 1480896000000 | 347.06 |
| 1480982400000 | 349.65 |
| 1481068800000 | 361.32 |
| 1481155200000 | 368.96 |
| 1481241600000 | 368.21 |
| 1481500800000 | 365.93 |
| 1481587200000 | 369.25 |
| 1481673600000 | 369.8 |
| 1481760000000 | 374.12 |
| 1481846400000 | 376.0899 |
| 1482105600000 | 377.33 |
| 1482192000000 | 379.73 |
| 1482278400000 | 380.5899 |
| 1482364800000 | 379.0899 |
| 1482451200000 | 379.67 |
| 1482796800000 | 379.48 |
| 1482883200000 | 379.14 |
| 1482969600000 | 375.11 |
| 1483056000000 | 376.01 |
| 1483315200000 | 381.11 |
| 1483401600000 | 385.61 |
| 1483488000000 | 382.85 |
| 1483574400000 | 383.95 |
| 1483660800000 | 385.27 |
| 1483920000000 | 386.61 |
| 1484006400000 | 389.08 |
| 1484092800000 | 394.25 |
| 1484179200000 | 383.17 |
| 1484265600000 | 386.37 |
| 1484524800000 | 381.08 |
| 1484611200000 | 381.66 |
| 1484697600000 | 382.49 |
| 1484784000000 | 384.55 |
| 1484870400000 | 384.19 |
| 1485129600000 | 384.36 |
| 1485216000000 | 389.49 |
| 1485302400000 | 394.7 |
| 1485388800000 | 391.96 |
| 1485475200000 | 388.37 |
| 1485734400000 | 382.9 |
| 1485820800000 | 378.7 |
| 1485907200000 | 383.58 |
| 1485993600000 | 380.57 |
| 1486080000000 | 382.17 |
| 1486339200000 | 376.74 |
| 1486425600000 | 374.97 |
| 1486512000000 | 375.0299 |
| 1486598400000 | 376.64 |
| 1486684800000 | 378.16 |
| 1486944000000 | 385.68 |
| 1487030400000 | 389.75 |
| 1487116800000 | 389.04 |
| 1487203200000 | 386.02 |
| 1487289600000 | 383.73 |
| 1487548800000 | 384.47 |
| 1487635200000 | 389.45 |
| 1487721600000 | 390.12 |
| 1487808000000 | 388.67 |
| 1487894400000 | 383.64 |
| 1488153600000 | 383.22 |
| 1488240000000 | 383.05 |
| 1488326400000 | 391.43 |
| 1488412800000 | 392.13 |
| 1488499200000 | 392.35 |
| 1488758400000 | 390.02 |
| 1488844800000 | 392.16 |
| 1488931200000 | 391.39 |
| 1489017600000 | 387.36 |
| 1489104000000 | 386.94 |
| 1489363200000 | 391.33 |
| 1489449600000 | 390.37 |
| 1489536000000 | 390.01 |
| 1489622400000 | 391.69 |
| 1489708800000 | 389.82 |
| 1489968000000 | 388.98 |
| 1490054400000 | 385.12 |
| 1490140800000 | 384.02 |
| 1490227200000 | 387.5899 |
| 1490313600000 | 389.11 |
| 1490572800000 | 387.55 |
| 1490659200000 | 393.75 |
| 1490745600000 | 395.64 |
| 1490832000000 | 397.69 |
| 1490918400000 | 397.85 |
| 1491177600000 | 393.57 |
| 1491264000000 | 391.24 |
| 1491350400000 | 387.33 |
| 1491436800000 | 387.33 |
| 1491523200000 | 387.12 |
| 1491782400000 | 386.54 |
| 1491868800000 | 384.92 |
| 1491955200000 | 385.93 |
| 1492041600000 | 383.02 |
| 1492473600000 | 381.38 |
| 1492560000000 | 386.64 |
| 1492646400000 | 390.27 |
| 1492732800000 | 391.04 |
| 1492992000000 | 402.36 |
| 1493078400000 | 403.18 |
| 1493164800000 | 406.36 |
| 1493251200000 | 404.04 |
| 1493337600000 | 406.82 |
| 1493596800000 | 406.7799 |
| 1493683200000 | 404.7799 |
| 1493769600000 | 402.08 |
| 1493856000000 | 406.02 |
| 1493942400000 | 410.49 |
| 1494201600000 | 411.06 |
| 1494288000000 | 409.5899 |
| 1494374400000 | 412.41 |
| 1494460800000 | 411.02 |
| 1494547200000 | 411.97 |
| 1494806400000 | 412.92 |
| 1494892800000 | 410.11 |
| 1494979200000 | 405.08 |
| 1495065600000 | 401.39 |
| 1495152000000 | 404.1 |
| 1495411200000 | 402.48 |
| 1495497600000 | 401.44 |
| 1495584000000 | 400.1 |
| 1495670400000 | 399.45 |
| 1495756800000 | 397.46 |
| 1496016000000 | 396.2799 |
| 1496102400000 | 396.46 |
| 1496188800000 | 390.99 |
| 1496275200000 | 397.14 |
| 1496361600000 | 401.98 |
| 1496620800000 | 400.98 |
| 1496707200000 | 397.0299 |
| 1496793600000 | 396.26 |
| 1496880000000 | 394.24 |
| 1496966400000 | 396.56 |
| 1497225600000 | 398.05 |
| 1497312000000 | 399.1 |
| 1497398400000 | 395.89 |
| 1497484800000 | 392.55 |
| 1497571200000 | 393.98 |
| 1497830400000 | 396.35 |
| 1497916800000 | 394.74 |
| 1498003200000 | 395.56 |
| 1498089600000 | 398.35 |
| 1498176000000 | 395.5 |
| 1498435200000 | 396.51 |
| 1498521600000 | 390.7 |
| 1498608000000 | 391.91 |
| 1498694400000 | 385.83 |
| 1498780800000 | 383.33 |
| 1499040000000 | 390 |
| 1499126400000 | 388.77 |
| 1499212800000 | 387.23 |
| 1499299200000 | 389.25 |
| 1499385600000 | 389.55 |
| 1499644800000 | 391.32 |
| 1499731200000 | 395.06 |
| 1499817600000 | 401.8 |
| 1499904000000 | 403.21 |
| 1499990400000 | 403.49 |
| 1500249600000 | 403.46 |
| 1500336000000 | 399.58 |
| 1500422400000 | 401.72 |
| 1500508800000 | 400.46 |
| 1500595200000 | 389.61 |
| 1500854400000 | 385 |
| 1500940800000 | 384.88 |
| 1501027200000 | 387.31 |
| 1501113600000 | 385.01 |
| 1501200000000 | 380.18 |
| 1501459200000 | 377.14 |
| 1501545600000 | 381.01 |
| 1501632000000 | 378.52 |
| 1501718400000 | 379.04 |
| 1501804800000 | 382.67 |
| 1502064000000 | 382.16 |
| 1502150400000 | 383.98 |
| 1502236800000 | 380.9 |
| 1502323200000 | 380 |
| 1502409600000 | 377.41 |
| 1502668800000 | 381.63 |
| 1502755200000 | 381.62 |
| 1502841600000 | 385.07 |
| 1502928000000 | 383.32 |
| 1503014400000 | 380.8 |
| 1503273600000 | 380.27 |
| 1503360000000 | 384.87 |
| 1503446400000 | 385.35 |
| 1503532800000 | 387.01 |
| 1503619200000 | 386.45 |
| 1503878400000 | 386.46 |
| 1503964800000 | 381.87 |
| 1504051200000 | 383.5299 |
| 1504137600000 | 382.62 |
| 1504224000000 | 387.54 |
| 1504483200000 | 387.79 |
| 1504569600000 | 391.3399 |
| 1504656000000 | 397.95 |
| 1504742400000 | 399.68 |
| 1504828800000 | 399.68 |
| 1505088000000 | 401.6 |
| 1505174400000 | 405.99 |
| 1505260800000 | 405.88 |
| 1505347200000 | 409 |
| 1505433600000 | 412.16 |
| 1505692800000 | 413.36 |
| 1505779200000 | 415.41 |
| 1505865600000 | 415.52 |
| 1505952000000 | 419.56 |
| 1506038400000 | 420.55 |
| 1506297600000 | 419.36 |
| 1506384000000 | 421.6 |
| 1506470400000 | 421.52 |
| 1506556800000 | 419.97 |
| 1506643200000 | 423.99 |
| 1506902400000 | 425.24 |
| 1506988800000 | 425.37 |
| 1507075200000 | 430.86 |
| 1507161600000 | 430.89 |
| 1507248000000 | 430.83 |
| 1507507200000 | 431.51 |
| 1507593600000 | 429.26 |
| 1507680000000 | 430.25 |
| 1507766400000 | 430.58 |
| 1507852800000 | 428.76 |
| 1508112000000 | 428.78 |
| 1508198400000 | 428.77 |
| 1508284800000 | 432.31 |
| 1508371200000 | 425.67 |
| 1508457600000 | 424.1 |
| 1508716800000 | 425.2 |
| 1508803200000 | 429.99 |
| 1508889600000 | 426.24 |
| 1508976000000 | 431.36 |
| 1509062400000 | 437.28 |
| 1509321600000 | 438.76 |
| 1509408000000 | 439.24 |
| 1509494400000 | 448.89 |
| 1509580800000 | 449.31 |
| 1509667200000 | 451.19 |
| 1509926400000 | 450.49 |
| 1510012800000 | 446.76 |
| 1510099200000 | 440.93 |
| 1510185600000 | 435.91 |
| 1510272000000 | 432.88 |
| 1510531200000 | 431.52 |
| 1510617600000 | 430.26 |
| 1510704000000 | 426.17 |
| 1510790400000 | 429.73 |
| 1510876800000 | 427.81 |
| 1511136000000 | 433.51 |
| 1511222400000 | 439.08 |
| 1511308800000 | 434.61 |
| 1511395200000 | 434.94 |
| 1511481600000 | 436.57 |
| 1511740800000 | 435.36 |
| 1511827200000 | 437.52 |
| 1511913600000 | 439.49 |
| 1512000000000 | 439.23 |
| 1512086400000 | 430.96 |
| 1512345600000 | 437.69 |
| 1512432000000 | 437.64 |
| 1512518400000 | 433.32 |
| 1512604800000 | 434.71 |
| 1512691200000 | 439.09 |
| 1512950400000 | 438.11 |
| 1513036800000 | 439.35 |
| 1513123200000 | 439.71 |
| 1513209600000 | 439.06 |
| 1513296000000 | 438.3 |
| 1513555200000 | 444.51 |
| 1513641600000 | 443.66 |
| 1513728000000 | 442.13 |
| 1513814400000 | 444.56 |
| 1513900800000 | 443.37 |
| 1514332800000 | 442.94 |
| 1514419200000 | 441.04 |
| 1514505600000 | 438.97 |
| 1514851200000 | 438.39 |
| 1514937600000 | 444.97 |
| 1515024000000 | 452.96 |
| 1515110400000 | 462.29 |
| 1515369600000 | 466.43 |
| 1515456000000 | 473.05 |
| 1515542400000 | 469.12 |
| 1515628800000 | 468.67 |
| 1515715200000 | 474.48 |
| 1515974400000 | 474.27 |
| 1516060800000 | 478.7 |
| 1516147200000 | 477.52 |
| 1516233600000 | 479.01 |
| 1516320000000 | 484.65 |
| 1516579200000 | 487.97 |
| 1516665600000 | 485.66 |
| 1516752000000 | 482.39 |
| 1516838400000 | 477.57 |
| 1516924800000 | 481.59 |
| 1517184000000 | 480.9 |
| 1517270400000 | 475.32 |
| 1517356800000 | 474.1 |
| 1517443200000 | 471.45 |
| 1517529600000 | 462.85 |
| 1517788800000 | 456.19 |
| 1517875200000 | 448.83 |
| 1517961600000 | 460.01 |
| 1518048000000 | 448.99 |
| 1518134400000 | 443.73 |
| 1518393600000 | 449.27 |
| 1518480000000 | 445.62 |
| 1518566400000 | 453.22 |
| 1518652800000 | 454.22 |
| 1518739200000 | 459.7 |
| 1518998400000 | 453.78 |
| 1519084800000 | 454.17 |
| 1519171200000 | 454.66 |
| 1519257600000 | 453.28 |
| 1519344000000 | 450.23 |
| 1519603200000 | 451.68 |
| 1519689600000 | 451.93 |
| 1519776000000 | 450.31 |
| 1519862400000 | 442.33 |
| 1519948800000 | 432.18 |
| 1520208000000 | 432.82 |
| 1520294400000 | 438.2 |
| 1520380800000 | 440.88 |
| 1520467200000 | 444.07 |
| 1520553600000 | 443.52 |
| 1520812800000 | 445.1 |
| 1520899200000 | 440.71 |
| 1520985600000 | 441.32 |
| 1521072000000 | 446.61 |
| 1521158400000 | 448.23 |
| 1521417600000 | 443.27 |
| 1521504000000 | 447.8 |
| 1521590400000 | 447.95 |
| 1521676800000 | 440.2 |
| 1521763200000 | 431.84 |
| 1522022400000 | 431.35 |
| 1522108800000 | 436.28 |
| 1522195200000 | 433.48 |
| 1522281600000 | 447.67 |
| 1522713600000 | 447.14 |
| 1522800000000 | 443.1 |
| 1522886400000 | 453.54 |
| 1522972800000 | 451.46 |
| 1523232000000 | 448.95 |
| 1523318400000 | 457.33 |
| 1523404800000 | 454.37 |
| 1523491200000 | 459.17 |
| 1523577600000 | 460.25 |
| 1523836800000 | 455.86 |
| 1523923200000 | 462.82 |
| 1524009600000 | 458.25 |
| 1524096000000 | 458.99 |
| 1524182400000 | 456.79 |
| 1524441600000 | 458.21 |
| 1524528000000 | 458.93 |
| 1524614400000 | 452.07 |
| 1524700800000 | 455.81 |
| 1524787200000 | 455.41 |
| 1525046400000 | 455.84 |
| 1525132800000 | 455.84 |
| 1525219200000 | 464.38 |
| 1525305600000 | 460.83 |
| 1525392000000 | 464.68 |
| 1525651200000 | 467.89 |
| 1525737600000 | 467.19 |
| 1525824000000 | 464.26 |
| 1525910400000 | 464.45 |
| 1525996800000 | 464.87 |
| 1526256000000 | 463.74 |
| 1526342400000 | 465.07 |
| 1526428800000 | 464.67 |
| 1526515200000 | 471.63 |
| 1526601600000 | 468.58 |
| 1526860800000 | 470.4 |
| 1526947200000 | 475.64 |
| 1527033600000 | 466.83 |
| 1527120000000 | 458.24 |
| 1527206400000 | 459.76 |
| 1527465600000 | 456.28 |
| 1527552000000 | 446.23 |
| 1527638400000 | 449.17 |
| 1527724800000 | 444.49 |
| 1527811200000 | 446.32 |
| 1528070400000 | 446.62 |
| 1528156800000 | 449.23 |
| 1528243200000 | 451.51 |
| 1528329600000 | 452.44 |
| 1528416000000 | 447.47 |
| 1528675200000 | 446.18 |
| 1528761600000 | 445.69 |
| 1528848000000 | 445.08 |
| 1528934400000 | 452.95 |
| 1529020800000 | 450.88 |
| 1529280000000 | 446.54 |
| 1529366400000 | 439.97 |
| 1529452800000 | 437.56 |
| 1529539200000 | 424.56 |
| 1529625600000 | 422.58 |
| 1529884800000 | 412.31 |
| 1529971200000 | 411.92 |
| 1530057600000 | 412.64 |
| 1530144000000 | 403.55 |
| 1530230400000 | 403.5299 |
| 1530489600000 | 402.01 |
| 1530576000000 | 404.22 |
| 1530662400000 | 404.06 |
| 1530748800000 | 417.85 |
| 1530835200000 | 414.69 |
| 1531094400000 | 415.43 |
| 1531180800000 | 417.5 |
| 1531267200000 | 410 |
| 1531353600000 | 412.2799 |
| 1531440000000 | 415.33 |
| 1531699200000 | 412.99 |
| 1531785600000 | 416.06 |
| 1531872000000 | 420.79 |
| 1531958400000 | 421.31 |
| 1532044800000 | 412.54 |
| 1532304000000 | 411.38 |
| 1532390400000 | 422.05 |
| 1532476800000 | 409.81 |
| 1532563200000 | 420.37 |
| 1532649600000 | 419.3399 |
| 1532908800000 | 420.16 |
| 1532995200000 | 419.64 |
| 1533081600000 | 409.26 |
| 1533168000000 | 405.06 |
| 1533254400000 | 408.1 |
| 1533513600000 | 409.75 |
| 1533600000000 | 413.06 |
| 1533686400000 | 415.6 |
| 1533772800000 | 416.33 |
| 1533859200000 | 408.63 |
| 1534118400000 | 407.45 |
| 1534204800000 | 404.83 |
| 1534291200000 | 397.15 |
| 1534377600000 | 398.31 |
| 1534464000000 | 396.87 |
| 1534723200000 | 400.5899 |
| 1534809600000 | 404.56 |
| 1534896000000 | 393.44 |
| 1534982400000 | 387.33 |
| 1535068800000 | 389.71 |
| 1535328000000 | 398.36 |
| 1535414400000 | 401.71 |
| 1535500800000 | 402.56 |
| 1535587200000 | 402.38 |
| 1535673600000 | 396.16 |
| 1535932800000 | 392.23 |
| 1536019200000 | 388.41 |
| 1536105600000 | 385.27 |
| 1536192000000 | 383.54 |
| 1536278400000 | 384.42 |
| 1536537600000 | 385.24 |
| 1536624000000 | 381.5899 |
| 1536710400000 | 385.97 |
| 1536796800000 | 389.97 |
| 1536883200000 | 394.83 |
| 1537142400000 | 394.89 |
| 1537228800000 | 398.85 |
| 1537315200000 | 404.81 |
| 1537401600000 | 411.72 |
| 1537488000000 | 412.79 |
| 1537747200000 | 406.5299 |
| 1537833600000 | 397.42 |
| 1537920000000 | 398.3 |
| 1538006400000 | 400.01 |
| 1538092800000 | 394.29 |
| 1538352000000 | 396.01 |
| 1538438400000 | 396.68 |
| 1538524800000 | 397.01 |
| 1538611200000 | 392.0899 |
| 1538697600000 | 388.33 |
| 1538956800000 | 382.8 |
| 1539043200000 | 382.37 |
| 1539129600000 | 370.85 |
| 1539216000000 | 366.04 |
| 1539302400000 | 367.76 |
| 1539561600000 | 369.23 |
| 1539648000000 | 376.57 |
| 1539734400000 | 369.43 |
| 1539820800000 | 366.75 |
| 1539907200000 | 356.47 |
| 1540166400000 | 355.6 |
| 1540252800000 | 352.9 |
| 1540339200000 | 344.46 |
| 1540425600000 | 355.13 |
| 1540512000000 | 351.74 |
| 1540771200000 | 362.11 |
| 1540857600000 | 362.49 |
| 1540944000000 | 364.72 |
| 1541030400000 | 366.52 |
| 1541116800000 | 372.38 |
| 1541376000000 | 368.93 |
| 1541462400000 | 366.97 |
| 1541548800000 | 366.93 |
| 1541635200000 | 362.93 |
| 1541721600000 | 356.06 |
| 1541980800000 | 351.96 |
| 1542067200000 | 359.0899 |
| 1542153600000 | 361.93 |
| 1542240000000 | 355.86 |
| 1542326400000 | 352.4 |
| 1542585600000 | 351.69 |
| 1542672000000 | 347.96 |
| 1542758400000 | 355.48 |
| 1542844800000 | 353.37 |
| 1542931200000 | 354.73 |
| 1543190400000 | 363.33 |
| 1543276800000 | 354.15 |
| 1543363200000 | 352.57 |
| 1543449600000 | 354.25 |
| 1543536000000 | 350.99 |
| 1543795200000 | 361.67 |
| 1543881600000 | 352.54 |
| 1543968000000 | 349.23 |
| 1544054400000 | 334.74 |
| 1544140800000 | 334.13 |
| 1544400000000 | 325.46 |
| 1544486400000 | 333.07 |
| 1544572800000 | 340.12 |
| 1544659200000 | 340.96 |
| 1544745600000 | 336.58 |
| 1545004800000 | 334.62 |
| 1545091200000 | 334.25 |
| 1545177600000 | 336.2799 |
| 1545264000000 | 329.43 |
| 1545350400000 | 330.22 |
| 1545609600000 | 329.94 |
| 1545868800000 | 319.89 |
| 1545955200000 | 323.95 |
| 1546214400000 | 325.67 |
| 1546387200000 | 320.85 |
| 1546473600000 | 317.2799 |
| 1546560000000 | 331.54 |
| 1546819200000 | 333.63 |
| 1546905600000 | 338.3399 |
| 1546992000000 | 346.58 |
| 1547078400000 | 345.4 |
| 1547164800000 | 342 |
| 1547424000000 | 345.13 |
| 1547510400000 | 346.63 |
| 1547596800000 | 348.9 |
| 1547683200000 | 345.85 |
| 1547769600000 | 355.11 |
| 1548028800000 | 354.42 |
| 1548115200000 | 352.1 |
| 1548201600000 | 349.47 |
| 1548288000000 | 356.46 |
| 1548374400000 | 364.76 |
| 1548633600000 | 360.89 |
| 1548720000000 | 359.08 |
| 1548806400000 | 359.94 |
| 1548892800000 | 363.3399 |
| 1548979200000 | 366.83 |
| 1549238400000 | 361.9 |
| 1549324800000 | 366.62 |
| 1549411200000 | 365.61 |
| 1549497600000 | 347.7799 |
| 1549584000000 | 339.94 |
| 1549843200000 | 342 |
| 1549929600000 | 351.44 |
| 1550016000000 | 354.12 |
| 1550102400000 | 349.54 |
| 1550188800000 | 356.83 |
| 1550448000000 | 356.12 |
| 1550534400000 | 356.72 |
| 1550620800000 | 364.93 |
| 1550707200000 | 365.33 |
| 1550793600000 | 365.22 |
| 1551052800000 | 372.61 |
| 1551139200000 | 371.12 |
| 1551225600000 | 370.46 |
| 1551312000000 | 369.5 |
| 1551398400000 | 374.4 |
| 1551657600000 | 374.8 |
| 1551744000000 | 372.82 |
| 1551830400000 | 369.4 |
| 1551916800000 | 361.38 |
| 1552003200000 | 356.61 |
| 1552262400000 | 360.22 |
| 1552348800000 | 358.35 |
| 1552435200000 | 360.96 |
| 1552521600000 | 361.08 |
| 1552608000000 | 364.67 |
| 1552867200000 | 363.92 |
| 1552953600000 | 372.7 |
| 1553040000000 | 362.99 |
| 1553126400000 | 362.38 |
| 1553212800000 | 354.31 |
| 1553472000000 | 353.99 |
| 1553558400000 | 353.14 |
| 1553644800000 | 356.5899 |
| 1553731200000 | 353.9 |
| 1553817600000 | 359.12 |
| 1554076800000 | 371.02 |
| 1554163200000 | 375.8399 |
| 1554249600000 | 381.22 |
| 1554336000000 | 383.92 |
| 1554422400000 | 383.95 |
| 1554681600000 | 383.73 |
| 1554768000000 | 379.74 |
| 1554854400000 | 379.62 |
| 1554940800000 | 384.51 |
| 1555027200000 | 392.08 |
| 1555286400000 | 392.82 |
| 1555372800000 | 396.2 |
| 1555459200000 | 402.62 |
| 1555545600000 | 406.55 |
| 1555977600000 | 403.47 |
| 1556064000000 | 398.07 |
| 1556150400000 | 393.67 |
| 1556236800000 | 397.3399 |
| 1556496000000 | 397.45 |
| 1556582400000 | 395.19 |
| 1556668800000 | 395.19 |
| 1556755200000 | 397.65 |
| 1556841600000 | 397.29 |
| 1557100800000 | 388.85 |
| 1557187200000 | 383.51 |
| 1557273600000 | 384.87 |
| 1557360000000 | 373.85 |
| 1557446400000 | 370.3 |
| 1557705600000 | 360.35 |
| 1557792000000 | 364.69 |
| 1557878400000 | 373.43 |
| 1557964800000 | 371.64 |
| 1558051200000 | 369.37 |
| 1558310400000 | 362.29 |
| 1558396800000 | 364.32 |
| 1558483200000 | 360.33 |
| 1558569600000 | 354.68 |
| 1558656000000 | 356.43 |
| 1558915200000 | 361.5299 |
| 1559001600000 | 364.05 |
| 1559088000000 | 358.67 |
| 1559174400000 | 358.43 |
| 1559260800000 | 351.57 |
| 1559520000000 | 351.31 |
| 1559606400000 | 362.16 |
| 1559692800000 | 360.19 |
| 1559779200000 | 356.89 |
| 1559865600000 | 358.18 |
| 1560124800000 | 360.5899 |
| 1560211200000 | 366.43 |
| 1560297600000 | 363.2799 |
| 1560384000000 | 364.98 |
| 1560470400000 | 361.69 |
| 1560729600000 | 361.9 |
| 1560816000000 | 369.96 |
| 1560902400000 | 373.97 |
| 1560988800000 | 376.98 |
| 1561075200000 | 378.02 |
| 1561334400000 | 373.4 |
| 1561420800000 | 369.2799 |
| 1561507200000 | 372.72 |
| 1561593600000 | 373.7799 |
| 1561680000000 | 377.3399 |
| 1561939200000 | 378.06 |
| 1562025600000 | 376.77 |
| 1562112000000 | 380.47 |
| 1562198400000 | 381.97 |
| 1562284800000 | 381.52 |
| 1562544000000 | 380.33 |
| 1562630400000 | 374.3 |
| 1562716800000 | 371.67 |
| 1562803200000 | 369.49 |
| 1562889600000 | 373.15 |
| 1563148800000 | 375.67 |
| 1563235200000 | 376.7799 |
| 1563321600000 | 371.3 |
| 1563408000000 | 367.82 |
| 1563494400000 | 368.99 |
| 1563753600000 | 371.51 |
| 1563840000000 | 385.5899 |
| 1563926400000 | 390.83 |
| 1564012800000 | 383.99 |
| 1564099200000 | 382.32 |
| 1564358400000 | 379.47 |
| 1564444800000 | 370.74 |
| 1564531200000 | 370.48 |
| 1564617600000 | 370.87 |
| 1564704000000 | 358.05 |
| 1564963200000 | 351.05 |
| 1565049600000 | 349.63 |
| 1565136000000 | 350.7 |
| 1565222400000 | 354.58 |
| 1565308800000 | 346 |
| 1565568000000 | 344.62 |
| 1565654400000 | 348.0299 |
| 1565740800000 | 338.26 |
| 1565827200000 | 332.81 |
| 1565913600000 | 335.67 |
| 1566172800000 | 340.37 |
| 1566259200000 | 336.02 |
| 1566345600000 | 341.76 |
| 1566432000000 | 342.33 |
| 1566518400000 | 335 |
| 1566777600000 | 338.7 |
| 1566864000000 | 342.06 |
| 1566950400000 | 341.48 |
| 1567036800000 | 344.96 |
| 1567123200000 | 348.77 |
| 1567382400000 | 348.29 |
| 1567468800000 | 349.2 |
| 1567555200000 | 356.45 |
| 1567641600000 | 366.72 |
| 1567728000000 | 367.86 |
| 1567987200000 | 375.21 |
| 1568073600000 | 375.8399 |
| 1568160000000 | 376.04 |
| 1568246400000 | 379.11 |
| 1568332800000 | 383.93 |
| 1568592000000 | 381.31 |
| 1568678400000 | 376.69 |
| 1568764800000 | 377.35 |
| 1568851200000 | 379.22 |
| 1568937600000 | 377.72 |
| 1569196800000 | 370.87 |
| 1569283200000 | 365.83 |
| 1569369600000 | 364.7799 |
| 1569456000000 | 364.44 |
| 1569542400000 | 368.16 |
| 1569801600000 | 369.83 |
| 1569888000000 | 366.3 |
| 1569974400000 | 356.2799 |
| 1570060800000 | 355.42 |
| 1570147200000 | 354.43 |
| 1570406400000 | 354.87 |
| 1570492800000 | 351.62 |
| 1570579200000 | 355.21 |
| 1570665600000 | 362.68 |
| 1570752000000 | 375.25 |
| 1571011200000 | 376.42 |
| 1571097600000 | 383.25 |
| 1571184000000 | 389.12 |
| 1571270400000 | 388.82 |
| 1571356800000 | 382.16 |
| 1571616000000 | 386.32 |
| 1571702400000 | 389.38 |
| 1571788800000 | 389.12 |
| 1571875200000 | 393.46 |
| 1571961600000 | 396.95 |
| 1572220800000 | 404.13 |
| 1572307200000 | 402.22 |
| 1572393600000 | 400.5299 |
| 1572480000000 | 395.21 |
| 1572566400000 | 400.25 |
| 1572825600000 | 411.93 |
| 1572912000000 | 413.98 |
| 1572998400000 | 412.7 |
| 1573084800000 | 419.5 |
| 1573171200000 | 417.57 |
| 1573430400000 | 416.16 |
| 1573516800000 | 417.58 |
| 1573603200000 | 412.3399 |
| 1573689600000 | 406.7 |
| 1573776000000 | 409.71 |
| 1574035200000 | 401.08 |
| 1574121600000 | 402.25 |
| 1574208000000 | 400.11 |
| 1574294400000 | 400.65 |
| 1574380800000 | 403.12 |
| 1574640000000 | 406.55 |
| 1574726400000 | 405.52 |
| 1574812800000 | 406.76 |
| 1574899200000 | 403.6 |
| 1574985600000 | 399.35 |
| 1575244800000 | 392.7 |
| 1575331200000 | 390.02 |
| 1575417600000 | 392.92 |
| 1575504000000 | 391.32 |
| 1575590400000 | 394.74 |
| 1575849600000 | 391.57 |
| 1575936000000 | 389.57 |
| 1576022400000 | 392.57 |
| 1576108800000 | 397.7 |
| 1576195200000 | 401.68 |
| 1576454400000 | 403.14 |
| 1576540800000 | 403.21 |
| 1576627200000 | 400.64 |
| 1576713600000 | 397.93 |
| 1576800000000 | 397.99 |
| 1577059200000 | 396.06 |
| 1577145600000 | 395.61 |
| 1577404800000 | 395.54 |
| 1577664000000 | 391.7 |
| 1577750400000 | 391.47 |
| 1577923200000 | 396.3 |
| 1578009600000 | 390.32 |
| 1578268800000 | 388.5299 |
| 1578355200000 | 392.01 |
| 1578441600000 | 394.32 |
| 1578528000000 | 397.15 |
| 1578614400000 | 399.04 |
| 1578873600000 | 395.33 |
| 1578960000000 | 394.61 |
| 1579046400000 | 388.05 |
| 1579132800000 | 384.55 |
| 1579219200000 | 385.43 |
| 1579478400000 | 386.65 |
| 1579564800000 | 383.92 |
| 1579651200000 | 379.97 |
| 1579737600000 | 372.47 |
| 1579824000000 | 370.55 |
| 1580083200000 | 359.39 |
| 1580169600000 | 364.38 |
| 1580256000000 | 364.63 |
| 1580342400000 | 358.62 |
| 1580428800000 | 353.21 |
| 1580688000000 | 353.99 |
| 1580774400000 | 357.95 |
| 1580860800000 | 366.2799 |
| 1580947200000 | 366.95 |
| 1581033600000 | 360.7 |
| 1581292800000 | 357.79 |
| 1581379200000 | 359.13 |
| 1581465600000 | 372.79 |
| 1581552000000 | 369.9 |
| 1581638400000 | 367.01 |
| 1581897600000 | 371.94 |
| 1581984000000 | 365.36 |
| 1582070400000 | 367.92 |
| 1582156800000 | 369.25 |
| 1582243200000 | 362.13 |
| 1582502400000 | 342.13 |
| 1582588800000 | 337.62 |
| 1582675200000 | 342.04 |
| 1582761600000 | 330.76 |
| 1582848000000 | 323.38 |
| 1583107200000 | 318.87 |
| 1583193600000 | 320.3 |
| 1583280000000 | 322.87 |
| 1583366400000 | 312.01 |
| 1583452800000 | 305.4 |
| 1583712000000 | 274.23 |
| 1583798400000 | 273.51 |
| 1583884800000 | 275.5 |
| 1583971200000 | 231.73 |
| 1584057600000 | 237.27 |
| 1584316800000 | 215.98 |
| 1584403200000 | 220.31 |
| 1584489600000 | 205.45 |
| 1584576000000 | 205.63 |
| 1584662400000 | 217.74 |
| 1584921600000 | 212.1 |
| 1585008000000 | 244.77 |
| 1585094400000 | 251.61 |
| 1585180800000 | 252.86 |
| 1585267200000 | 238.2 |
| 1585526400000 | 237.51 |
| 1585612800000 | 244.71 |
| 1585699200000 | 230.7 |
| 1585785600000 | 230.5 |
| 1585872000000 | 225.24 |
| 1586131200000 | 246.63 |
| 1586217600000 | 255.51 |
| 1586304000000 | 258.04 |
| 1586390400000 | 265.27 |
| 1586822400000 | 263.29 |
| 1586908800000 | 249.66 |
| 1586995200000 | 251.45 |
| 1587081600000 | 263.89 |
| 1587340800000 | 261.83 |
| 1587427200000 | 251.14 |
| 1587513600000 | 254.36 |
| 1587600000000 | 259.3 |
| 1587686400000 | 254.05 |
| 1587945600000 | 266.55 |
| 1588032000000 | 271.67 |
| 1588118400000 | 285.54 |
| 1588204800000 | 277.5299 |
| 1588291200000 | 277.5299 |
| 1588550400000 | 265.37 |
| 1588636800000 | 273.01 |
| 1588723200000 | 269.48 |
| 1588809600000 | 269.02 |
| 1588896000000 | 277.07 |
| 1589155200000 | 273.47 |
| 1589241600000 | 271.08 |
| 1589328000000 | 257.5899 |
| 1589414400000 | 250.3 |
| 1589500800000 | 256.4 |
| 1589760000000 | 276.81 |
| 1589846400000 | 272.92 |
| 1589932800000 | 275.19 |
| 1590019200000 | 272.64 |
| 1590105600000 | 273.97 |
| 1590364800000 | 279.31 |
| 1590451200000 | 287.48 |
| 1590537600000 | 301 |
| 1590624000000 | 300.14 |
| 1590710400000 | 289.99 |
| 1590969600000 | 293.15 |
| 1591056000000 | 304.35 |
| 1591142400000 | 317.67 |
| 1591228800000 | 312.46 |
| 1591315200000 | 328.61 |
| 1591574400000 | 328.08 |
| 1591660800000 | 320.98 |
| 1591747200000 | 316.12 |
| 1591833600000 | 293.14 |
| 1591920000000 | 297.39 |
| 1592179200000 | 297.86 |
| 1592265600000 | 305.05 |
| 1592352000000 | 302.3399 |
| 1592438400000 | 299.91 |
| 1592524800000 | 298.24 |
| 1592784000000 | 300.25 |
| 1592870400000 | 309.2799 |
| 1592956800000 | 294.62 |
| 1593043200000 | 300.36 |
| 1593129600000 | 297.86 |
| 1593388800000 | 303.0299 |
| 1593475200000 | 304.11 |
| 1593561600000 | 300.29 |
| 1593648000000 | 310.48 |
| 1593734400000 | 305.99 |
| 1593993600000 | 313.8399 |
| 1594080000000 | 312.41 |
| 1594166400000 | 306.1 |
| 1594252800000 | 304.25 |
| 1594339200000 | 311.44 |
| 1594598400000 | 314.25 |
| 1594684800000 | 310.91 |
| 1594771200000 | 316.29 |
| 1594857600000 | 315.7799 |
| 1594944000000 | 320.69 |
| 1595203200000 | 321.05 |
| 1595289600000 | 325.81 |
| 1595376000000 | 321.69 |
| 1595462400000 | 328.33 |
| 1595548800000 | 321.22 |
| 1595808000000 | 321.92 |
| 1595894400000 | 321.89 |
| 1595980800000 | 317.38 |
| 1596067200000 | 306.31 |
| 1596153600000 | 297.48 |
| 1596412800000 | 308.68 |
| 1596499200000 | 316.13 |
| 1596585600000 | 317.4 |
| 1596672000000 | 313.91 |
| 1596758400000 | 313.48 |
| 1597017600000 | 316.26 |
| 1597104000000 | 330.27 |
| 1597190400000 | 333.26 |
| 1597276800000 | 330.76 |
| 1597363200000 | 330.0899 |
| 1597622400000 | 330.13 |
| 1597708800000 | 328.77 |
| 1597795200000 | 330.6 |
| 1597881600000 | 324.36 |
| 1597968000000 | 320.98 |
| 1598227200000 | 329.16 |
| 1598313600000 | 327.83 |
| 1598400000000 | 332.5 |
| 1598486400000 | 331.95 |
| 1598572800000 | 330.63 |
| 1598832000000 | 328.69 |
| 1598918400000 | 327.0899 |
| 1599004800000 | 331.05 |
| 1599091200000 | 333.23 |
| 1599177600000 | 335.89 |
| 1599436800000 | 344.04 |
| 1599523200000 | 345.3399 |
| 1599609600000 | 346.98 |
| 1599696000000 | 348.47 |
| 1599782400000 | 348.73 |
| 1600041600000 | 348.83 |
| 1600128000000 | 349.42 |
| 1600214400000 | 349.07 |
| 1600300800000 | 347.94 |
| 1600387200000 | 338.95 |
| 1600646400000 | 323.1 |
| 1600732800000 | 326.66 |
| 1600819200000 | 329.95 |
| 1600905600000 | 330.75 |
| 1600992000000 | 326.23 |
| 1601251200000 | 338.32 |
| 1601337600000 | 335.68 |
| 1601424000000 | 336.01 |
| 1601510400000 | 338.35 |
| 1601596800000 | 336.58 |
| 1601856000000 | 342.88 |
| 1601942400000 | 346.46 |
| 1602028800000 | 351.26 |
| 1602115200000 | 350.0899 |
| 1602201600000 | 346.54 |
| 1602460800000 | 350.39 |
| 1602547200000 | 347.12 |
| 1602633600000 | 347.56 |
| 1602720000000 | 339.63 |
| 1602806400000 | 351.81 |
| 1603065600000 | 351.93 |
| 1603152000000 | 351.66 |
| 1603238400000 | 348.37 |
| 1603324800000 | 350.64 |
| 1603411200000 | 353.94 |
| 1603670400000 | 348.68 |
| 1603756800000 | 340.97 |
| 1603843200000 | 324.65 |
| 1603929600000 | 325.05 |
| 1604016000000 | 326.68 |
| 1604275200000 | 333.1 |
| 1604361600000 | 344.87 |
| 1604448000000 | 347.98 |
| 1604534400000 | 356.93 |
| 1604620800000 | 350.81 |
| 1604880000000 | 371.91 |
| 1604966400000 | 383.65 |
| 1605052800000 | 385.57 |
| 1605139200000 | 382.0299 |
| 1605225600000 | 383.71 |
| 1605484800000 | 393.67 |
| 1605571200000 | 396.5 |
| 1605657600000 | 401.72 |
| 1605744000000 | 399.66 |
| 1605830400000 | 399.77 |
| 1606089600000 | 399.89 |
| 1606176000000 | 413.54 |
| 1606262400000 | 409.77 |
| 1606348800000 | 403.62 |
| 1606435200000 | 404.36 |
| 1606694400000 | 398.0899 |
| 1606780800000 | 407.46 |
| 1606867200000 | 405.1 |
| 1606953600000 | 403.9 |
| 1607040000000 | 408.14 |
| 1607299200000 | 404.04 |
| 1607385600000 | 402.61 |
| 1607472000000 | 407.71 |
| 1607558400000 | 402.05 |
| 1607644800000 | 396.18 |
| 1607904000000 | 400.9 |
| 1607990400000 | 412.99 |
| 1608076800000 | 418.94 |
| 1608163200000 | 418.88 |
| 1608249600000 | 419.2 |
| 1608508800000 | 407.93 |
| 1608595200000 | 411.57 |
| 1608681600000 | 418.79 |
| 1608768000000 | 419.02 |
| 1609113600000 | 420.43 |
| 1609200000000 | 419.0299 |
| 1609286400000 | 416.71 |
| 1609372800000 | 416.13 |
| 1609718400000 | 413.27 |
| 1609804800000 | 410.18 |
| 1609891200000 | 406.52 |
| 1609977600000 | 412.11 |
| 1610064000000 | 410.24 |
| 1610323200000 | 405.49 |
| 1610409600000 | 412.5299 |
| 1610496000000 | 408.52 |
| 1610582400000 | 415.35 |
| 1610668800000 | 407.37 |
| 1610928000000 | 412.44 |
| 1611014400000 | 410.06 |
| 1611100800000 | 421.42 |
| 1611187200000 | 426.05 |
| 1611273600000 | 423.36 |
| 1611532800000 | 411.12 |
| 1611619200000 | 419.32 |
| 1611705600000 | 410.83 |
| 1611792000000 | 413.7799 |
| 1611878400000 | 413.64 |
| 1612137600000 | 415.57 |
| 1612224000000 | 423.11 |
| 1612310400000 | 434.59 |
| 1612396800000 | 437.91 |
| 1612483200000 | 440.87 |
| 1612742400000 | 442.32 |
| 1612828800000 | 439.61 |
| 1612915200000 | 435.67 |
| 1613001600000 | 436.52 |
| 1613088000000 | 434.14 |
| 1613347200000 | 436.23 |
| 1613433600000 | 437.3 |
| 1613520000000 | 433.86 |
| 1613606400000 | 439.68 |
| 1613692800000 | 443.28 |
| 1613952000000 | 441.22 |
| 1614038400000 | 435.73 |
| 1614124800000 | 439.84 |
| 1614211200000 | 439.4 |
| 1614297600000 | 440.21 |
| 1614556800000 | 445.69 |
| 1614643200000 | 448.99 |
| 1614729600000 | 460.81 |
| 1614816000000 | 463.86 |
| 1614902400000 | 461.94 |
| 1615161600000 | 479.48 |
| 1615248000000 | 475.62 |
| 1615334400000 | 480.76 |
| 1615420800000 | 476.03 |
| 1615507200000 | 472.98 |
| 1615766400000 | 475.06 |
| 1615852800000 | 485 |
| 1615939200000 | 500.78 |
| 1616025600000 | 506.1 |
| 1616112000000 | 497.96 |
| 1616371200000 | 507.47 |
| 1616457600000 | 493.99 |
| 1616544000000 | 486.81 |
| 1616630400000 | 494.87 |
| 1616716800000 | 498.18 |
| 1616976000000 | 501.43 |
| 1617062400000 | 516.8 |
| 1617148800000 | 514.85 |
| 1617235200000 | 519.85 |
| 1617667200000 | 524.4299 |
| 1617753600000 | 521.54 |
| 1617840000000 | 514.01 |
| 1617926400000 | 511.4 |
| 1618185600000 | 514.29 |
| 1618272000000 | 513.5 |
| 1618358400000 | 511.42 |
| 1618444800000 | 513.65 |
| 1618531200000 | 524.48 |
| 1618790400000 | 516.48 |
| 1618876800000 | 503.69 |
| 1618963200000 | 502.27 |
| 1619049600000 | 507.03 |
| 1619136000000 | 507.73 |
| 1619395200000 | 509.68 |
| 1619481600000 | 507.93 |
| 1619568000000 | 506.8 |
| 1619654400000 | 493.45 |
| 1619740800000 | 492.92 |
| 1620000000000 | 498.69 |
| 1620086400000 | 482.9 |
| 1620172800000 | 493.19 |
| 1620259200000 | 491.67 |
| 1620345600000 | 493.97 |
| 1620604800000 | 497.33 |
| 1620691200000 | 487.41 |
| 1620777600000 | 487.18 |
| 1620864000000 | 484.07 |
| 1620950400000 | 493.6 |
| 1621209600000 | 497.16 |
| 1621296000000 | 500.04 |
| 1621382400000 | 488.71 |
| 1621468800000 | 498.46 |
| 1621555200000 | 503.66 |
| 1621814400000 | 504.79 |
| 1621900800000 | 508.89 |
| 1621987200000 | 512.34 |
| 1622073600000 | 520.97 |
| 1622160000000 | 519.45 |
| 1622419200000 | 519.5 |
| 1622505600000 | 531.36 |
| 1622592000000 | 537.98 |
| 1622678400000 | 545.97 |
| 1622764800000 | 547.02 |
| 1623024000000 | 551.85 |
| 1623110400000 | 545.55 |
| 1623196800000 | 540.05 |
| 1623283200000 | 536.89 |
| 1623369600000 | 545.14 |
| 1623628800000 | 538.74 |
| 1623715200000 | 536.24 |
| 1623801600000 | 533.74 |
| 1623888000000 | 535.89 |
| 1623974400000 | 523.4299 |
| 1624233600000 | 538.9299 |
| 1624320000000 | 535.25 |
| 1624406400000 | 529.79 |
| 1624492800000 | 534.26 |
| 1624579200000 | 530.66 |
| 1624838400000 | 523.35 |
| 1624924800000 | 527.48 |
| 1625011200000 | 517.5 |
| 1625097600000 | 520.53 |
| 1625184000000 | 521.84 |
| 1625443200000 | 522.3099 |
| 1625529600000 | 507.32 |
| 1625616000000 | 507.6 |
| 1625702400000 | 496.06 |
| 1625788800000 | 513.08 |
| 1626048000000 | 516.59 |
| 1626134400000 | 513.25 |
| 1626220800000 | 514.08 |
| 1626307200000 | 507.21 |
| 1626393600000 | 500.32 |
| 1626652800000 | 486.54 |
| 1626739200000 | 489.11 |
| 1626825600000 | 499.45 |
| 1626912000000 | 498.18 |
| 1626998400000 | 512.39 |
| 1627257600000 | 511.06 |
| 1627344000000 | 503.58 |
| 1627430400000 | 506.41 |
| 1627516800000 | 516.63 |
| 1627603200000 | 512.72 |
| 1627862400000 | 516.21 |
| 1627948800000 | 512.36 |
| 1628035200000 | 516.67 |
| 1628121600000 | 518.51 |
| 1628208000000 | 523.74 |
| 1628467200000 | 519.96 |
| 1628553600000 | 520.02 |
| 1628640000000 | 521.98 |
| 1628726400000 | 528.32 |
| 1628812800000 | 529.55 |
| 1629072000000 | 523.11 |
| 1629158400000 | 513.89 |
| 1629244800000 | 512.1 |
| 1629331200000 | 497.77 |
| 1629417600000 | 495.18 |
| 1629676800000 | 496.89 |
| 1629763200000 | 501.47 |
| 1629849600000 | 502.51 |
| 1629936000000 | 500.77 |
| 1630022400000 | 503.44 |
| 1630281600000 | 504.24 |
| 1630368000000 | 502.98 |
| 1630454400000 | 500.69 |
| 1630540800000 | 502.39 |
| 1630627200000 | 500.18 |
| 1630886400000 | 500.89 |
| 1630972800000 | 500.68 |
| 1631059200000 | 489.49 |
| 1631145600000 | 491.1 |
| 1631232000000 | 491.77 |
| 1631491200000 | 500.18 |
| 1631577600000 | 503.56 |
| 1631664000000 | 504.94 |
| 1631750400000 | 499.95 |
| 1631836800000 | 491.68 |
| 1632096000000 | 474.83 |
| 1632182400000 | 477.71 |
| 1632268800000 | 490.32 |
| 1632355200000 | 497.1 |
| 1632441600000 | 499.99 |
| 1632700800000 | 505.91 |
| 1632787200000 | 501.1 |
| 1632873600000 | 509.18 |
| 1632960000000 | 505.02 |
| 1633046400000 | 504.66 |
| 1633305600000 | 500.47 |
| 1633392000000 | 505.5 |
| 1633478400000 | 492.85 |
| 1633564800000 | 508.38 |
| 1633651200000 | 514.88 |
| 1633910400000 | 521.87 |
| 1633996800000 | 520.1 |
| 1634083200000 | 519.99 |
| 1634169600000 | 526.32 |
| 1634256000000 | 532.95 |
| 1634515200000 | 522.97 |
| 1634601600000 | 520.99 |
| 1634688000000 | 517.97 |
| 1634774400000 | 520.49 |
| 1634860800000 | 523.53 |
| 1635120000000 | 535.47 |
| 1635206400000 | 538.03 |
| 1635292800000 | 538.99 |
| 1635379200000 | 534.92 |
| 1635465600000 | 537.94 |
| 1635724800000 | 543.42 |
| 1635811200000 | 543.58 |
| 1635897600000 | 544.75 |
| 1635984000000 | 547.08 |
| 1636070400000 | 553.49 |
| 1636329600000 | 548.65 |
| 1636416000000 | 547.45 |
| 1636502400000 | 551.46 |
| 1636588800000 | 548.49 |
| 1636675200000 | 554.3099 |
| 1636934400000 | 556.3 |
| 1637020800000 | 560.5 |
| 1637107200000 | 562.32 |
| 1637193600000 | 563.6799 |
| 1637280000000 | 555.53 |
| 1637539200000 | 561.46 |
| 1637625600000 | 553.28 |
| 1637712000000 | 544.95 |
| 1637798400000 | 542.88 |
| 1637884800000 | 511.1 |
| 1638144000000 | 509.65 |
| 1638230400000 | 506.8 |
| 1638316800000 | 525.99 |
| 1638403200000 | 521.24 |
| 1638489600000 | 517.36 |
| 1638748800000 | 524.8099 |
| 1638835200000 | 541.75 |
| 1638921600000 | 539.95 |
| 1639008000000 | 537.88 |
| 1639094400000 | 541.5 |
| 1639353600000 | 540.8 |
| 1639440000000 | 532.65 |
| 1639526400000 | 531.27 |
| 1639612800000 | 538.0599 |
| 1639699200000 | 523.77 |
| 1639958400000 | 510.51 |
| 1640044800000 | 520.29 |
| 1640131200000 | 525.3099 |
| 1640217600000 | 531.5599 |
| 1640304000000 | 531.63 |
| 1640563200000 | 534.79 |
| 1640649600000 | 535.05 |
| 1640736000000 | 529.4 |
| 1640822400000 | 528.12 |
| 1640908800000 | 528.44 |
| 1641168000000 | 540.88 |
| 1641254400000 | 558.25 |
| 1641340800000 | 573.19 |
| 1641427200000 | 568.89 |
| 1641513600000 | 562.7 |
| 1641772800000 | 559.78 |
| 1641859200000 | 561.28 |
| 1641945600000 | 563.59 |
| 1642032000000 | 573.85 |
| 1642118400000 | 571.46 |
| 1642377600000 | 571.0599 |
| 1642464000000 | 567.54 |
| 1642550400000 | 566.84 |
| 1642636800000 | 561.97 |
| 1642723200000 | 549 |
| 1642982400000 | 519.73 |
| 1643068800000 | 522.85 |
| 1643155200000 | 536.27 |
| 1643241600000 | 538.45 |
| 1643328000000 | 528.59 |
| 1643587200000 | 530.46 |
| 1643673600000 | 538.25 |
| 1643760000000 | 535.88 |
| 1643846400000 | 533.36 |
| 1643932800000 | 516.34 |
| 1644192000000 | 515.22 |
| 1644278400000 | 518.63 |
| 1644364800000 | 539.39 |
| 1644451200000 | 537.63 |
| 1644537600000 | 543.03 |
| 1644796800000 | 532.85 |
| 1644883200000 | 545 |
| 1644969600000 | 542.13 |
| 1645056000000 | 541.98 |
| 1645142400000 | 534 |
| 1645401600000 | 520 |
| 1645488000000 | 525.39 |
| 1645574400000 | 529.4299 |
| 1645660800000 | 497.78 |
| 1645747200000 | 515.16 |
| 1646006400000 | 501.9 |
| 1646092800000 | 471.49 |
| 1646179200000 | 463.98 |
| 1646265600000 | 446.33 |
| 1646352000000 | 421.36 |
| 1646611200000 | 404.62 |
| 1646697600000 | 401.43 |
| 1646784000000 | 439.57 |
| 1646870400000 | 419.43 |
| 1646956800000 | 419.76 |
| 1647216000000 | 433.44 |
| 1647302400000 | 438.15 |
| 1647388800000 | 461.13 |
| 1647475200000 | 454.53 |
| 1647561600000 | 451.38 |
| 1647820800000 | 452.09 |
| 1647907200000 | 459.08 |
| 1647993600000 | 452.64 |
| 1648080000000 | 451.2 |
| 1648166400000 | 450.38 |
| 1648425600000 | 453.79 |
| 1648512000000 | 480.32 |
| 1648598400000 | 470.62 |
| 1648684800000 | 462.24 |
| 1648771200000 | 463.11 |
| 1649030400000 | 470.07 |
| 1649116800000 | 460.12 |
| 1649203200000 | 447.24 |
| 1649289600000 | 443.82 |
| 1649376000000 | 449.69 |
| 1649635200000 | 446.04 |
| 1649721600000 | 447.89 |
| 1649808000000 | 448.68 |
| 1649894400000 | 449.72 |
| 1650326400000 | 458.22 |
| 1650412800000 | 462.32 |
| 1650499200000 | 466.95 |
| 1650585600000 | 455.35 |
| 1650844800000 | 447.7 |
| 1650931200000 | 436.93 |
| 1651017600000 | 443.57 |
| 1651104000000 | 453.38 |
| 1651190400000 | 458.67 |
| 1651449600000 | 452.59 |
| 1651536000000 | 462.74 |
| 1651622400000 | 455.66 |
| 1651708800000 | 448.05 |
| 1651795200000 | 451.35 |
| 1652054400000 | 439.08 |
| 1652140800000 | 441.61 |
| 1652227200000 | 457.65 |
| 1652313600000 | 455.97 |
| 1652400000000 | 467.55 |
| 1652659200000 | 464.38 |
| 1652745600000 | 469.76 |
| 1652832000000 | 464.35 |
| 1652918400000 | 462.12 |
| 1653004800000 | 464.24 |
| 1653264000000 | 468.98 |
| 1653350400000 | 461.49 |
| 1653436800000 | 466.76 |
| 1653523200000 | 477.66 |
| 1653609600000 | 481.87 |
| 1653868800000 | 486.53 |
| 1653955200000 | 483.78 |
| 1654041600000 | 490.46 |
| 1654128000000 | 495.22 |
| 1654214400000 | 487.41 |
| 1654473600000 | 495.07 |
| 1654560000000 | 490.89 |
| 1654646400000 | 493.99 |
| 1654732800000 | 487.64 |
| 1654819200000 | 472.11 |
| 1655078400000 | 450.74 |
| 1655164800000 | 447.17 |
| 1655251200000 | 458.16 |
| 1655337600000 | 443.46 |
| 1655424000000 | 445.43 |
| 1655683200000 | 453.72 |
| 1655769600000 | 460.94 |
| 1655856000000 | 452.24 |
| 1655942400000 | 435.77 |
| 1656028800000 | 437.66 |
| 1656288000000 | 440.9 |
| 1656374400000 | 444.12 |
| 1656460800000 | 432.57 |
| 1656547200000 | 419.17 |
| 1656633600000 | 420 |
| 1656892800000 | 415.89 |
| 1656979200000 | 400.95 |
| 1657065600000 | 402.0299 |
| 1657152000000 | 423.29 |
| 1657238400000 | 437.19 |
| 1657497600000 | 424.87 |
| 1657584000000 | 426.95 |
| 1657670400000 | 417.12 |
| 1657756800000 | 411.14 |
| 1657843200000 | 427.49 |
| 1658102400000 | 436.08 |
| 1658188800000 | 449.67 |
| 1658275200000 | 445.41 |
| 1658361600000 | 443.21 |
| 1658448000000 | 443.13 |
| 1658707200000 | 445.78 |
| 1658793600000 | 437.16 |
| 1658880000000 | 440.08 |
| 1658966400000 | 451.25 |
| 1659052800000 | 459.14 |
| 1659312000000 | 461.26 |
| 1659398400000 | 464.2 |
| 1659484800000 | 469.19 |
| 1659571200000 | 466.88 |
| 1659657600000 | 465.54 |
| 1659916800000 | 475.3 |
| 1660003200000 | 464.91 |
| 1660089600000 | 473.13 |
| 1660176000000 | 472.31 |
| 1660262400000 | 474.66 |
| 1660521600000 | 473.52 |
| 1660608000000 | 477.9 |
| 1660694400000 | 466.92 |
| 1660780800000 | 471.25 |
| 1660867200000 | 458.07 |
| 1661126400000 | 441.26 |
| 1661212800000 | 446.11 |
| 1661299200000 | 445.79 |
| 1661385600000 | 446.67 |
| 1661472000000 | 436.81 |
| 1661731200000 | 441.12 |
| 1661817600000 | 443.97 |
| 1661904000000 | 437.75 |
| 1661990400000 | 430.77 |
| 1662076800000 | 446.82 |
| 1662336000000 | 425.38 |
| 1662422400000 | 433.49 |
| 1662508800000 | 437.98 |
| 1662595200000 | 433.35 |
| 1662681600000 | 439.17 |
| 1662940800000 | 454.45 |
| 1663027200000 | 445.22 |
| 1663113600000 | 446.97 |
| 1663200000000 | 446.16 |
| 1663286400000 | 441.77 |
| 1663545600000 | 445.05 |
| 1663632000000 | 441.18 |
| 1663718400000 | 443.19 |
| 1663804800000 | 435.62 |
| 1663891200000 | 417.75 |
| 1664150400000 | 421.57 |
| 1664236800000 | 422.04 |
| 1664323200000 | 421.94 |
| 1664409600000 | 400.7799 |
| 1664496000000 | 402.65 |
| 1664755200000 | 405.79 |
| 1664841600000 | 420.49 |
| 1664928000000 | 408.94 |
| 1665014400000 | 413.32 |
| 1665100800000 | 406.97 |
| 1665360000000 | 402.01 |
| 1665446400000 | 403.88 |
| 1665532800000 | 402.3 |
| 1665619200000 | 407.8 |
| 1665705600000 | 409.04 |
| 1665964800000 | 419.75 |
| 1666051200000 | 426.99 |
| 1666137600000 | 425.79 |
| 1666224000000 | 427.31 |
| 1666310400000 | 425.52 |
| 1666569600000 | 434.04 |
| 1666656000000 | 437.14 |
| 1666742400000 | 438.84 |
| 1666828800000 | 439.63 |
| 1666915200000 | 437.39 |
| 1667174400000 | 439.12 |
| 1667260800000 | 442.91 |
| 1667347200000 | 438.47 |
| 1667433600000 | 427.4 |
| 1667520000000 | 443.26 |
| 1667779200000 | 449.08 |
| 1667865600000 | 450.65 |
| 1667952000000 | 446.78 |
| 1668038400000 | 464.36 |
| 1668124800000 | 472.75 |
| 1668384000000 | 474.32 |
| 1668470400000 | 475.62 |
| 1668556800000 | 457.91 |
| 1668643200000 | 455.11 |
| 1668729600000 | 464.88 |
| 1668988800000 | 463.72 |
| 1669075200000 | 465.96 |
| 1669161600000 | 463.44 |
| 1669248000000 | 466.35 |
| 1669334400000 | 465.63 |
| 1669593600000 | 461.88 |
| 1669680000000 | 465.7 |
| 1669766400000 | 473.94 |
| 1669852800000 | 473.98 |
| 1669939200000 | 471.89 |
| 1670198400000 | 474.02 |
| 1670284800000 | 468.76 |
| 1670371200000 | 464.29 |
| 1670457600000 | 460.18 |
| 1670544000000 | 463.89 |
| 1670803200000 | 461.69 |
| 1670889600000 | 464.87 |
| 1670976000000 | 465.46 |
| 1671062400000 | 453.4 |
| 1671148800000 | 450.71 |
| 1671408000000 | 453.06 |
| 1671494400000 | 446.53 |
| 1671580800000 | 452.99 |
| 1671667200000 | 441.53 |
| 1671753600000 | 444.11 |
| 1672099200000 | 446.26 |
| 1672185600000 | 443.65 |
| 1672272000000 | 449.79 |
| 1672358400000 | 445.24 |
| 1672617600000 | 459.46 |
| 1672704000000 | 463.17 |
| 1672790400000 | 474.47 |
| 1672876800000 | 477.9 |
| 1672963200000 | 482.05 |
| 1673222400000 | 488.26 |
| 1673308800000 | 488.27 |
| 1673395200000 | 492.37 |
| 1673481600000 | 497.43 |
| 1673568000000 | 488.75 |
| 1673827200000 | 490.32 |
| 1673913600000 | 492.64 |
| 1674000000000 | 490.86 |
| 1674086400000 | 479.99 |
| 1674172800000 | 480.7 |
| 1674432000000 | 487.51 |
| 1674518400000 | 487.04 |
| 1674604800000 | 486.73 |
| 1674691200000 | 491.27 |
| 1674777600000 | 496.75 |
| 1675036800000 | 491.24 |
| 1675123200000 | 495.79 |
| 1675209600000 | 502.21 |
| 1675296000000 | 524.79 |
| 1675382400000 | 522 |
| 1675641600000 | 518.26 |
| 1675728000000 | 520.71 |
| 1675814400000 | 520.21 |
| 1675900800000 | 528.87 |
| 1675987200000 | 518.55 |
| 1676246400000 | 519.34 |
| 1676332800000 | 521.12 |
| 1676419200000 | 528.42 |
| 1676505600000 | 531.03 |
| 1676592000000 | 533.47 |
| 1676851200000 | 534.47 |
| 1676937600000 | 529.74 |
| 1677024000000 | 529.38 |
| 1677110400000 | 534.59 |
| 1677196800000 | 521.34 |
| 1677456000000 | 528.71 |
| 1677542400000 | 527.74 |
| 1677628800000 | 532.36 |
| 1677715200000 | 533.52 |
| 1677801600000 | 552.7 |
| 1678060800000 | 553.41 |
| 1678147200000 | 550.28 |
| 1678233600000 | 552.41 |
| 1678320000000 | 545.28 |
| 1678406400000 | 536.39 |
| 1678665600000 | 516.73 |
| 1678752000000 | 522 |
| 1678838400000 | 504.05 |
| 1678924800000 | 508.98 |
| 1679011200000 | 500.48 |
| 1679270400000 | 501.34 |
| 1679356800000 | 511.57 |
| 1679443200000 | 514.35 |
| 1679529600000 | 512.28 |
| 1679616000000 | 502.34 |
| 1679875200000 | 511.81 |
| 1679961600000 | 513.44 |
| 1680048000000 | 514.19 |
| 1680134400000 | 519.9299 |
| 1680220800000 | 522.26 |
| 1680480000000 | 521.42 |
| 1680566400000 | 520.96 |
| 1680652800000 | 510.17 |
| 1680739200000 | 509.5 |
| 1681171200000 | 518.82 |
| 1681257600000 | 521.45 |
| 1681344000000 | 524.2 |
| 1681430400000 | 531.37 |
| 1681689600000 | 525.97 |
| 1681776000000 | 528.64 |
| 1681862400000 | 527.3099 |
| 1681948800000 | 507.66 |
| 1682035200000 | 509.89 |
| 1682294400000 | 514.1 |
| 1682380800000 | 510.85 |
| 1682467200000 | 509.47 |
| 1682553600000 | 510.25 |
| 1682640000000 | 516.13 |
| 1682899200000 | 516.13 |
| 1682985600000 | 509.66 |
| 1683072000000 | 510.82 |
| 1683158400000 | 514.07 |
| 1683244800000 | 527.2 |
| 1683504000000 | 528.01 |
| 1683590400000 | 528.88 |
| 1683676800000 | 530.3099 |
| 1683763200000 | 530.27 |
| 1683849600000 | 532.59 |
| 1684108800000 | 532.7 |
| 1684195200000 | 527.6799 |
| 1684281600000 | 531.02 |
| 1684368000000 | 543.86 |
| 1684454400000 | 549.08 |
| 1684713600000 | 550.74 |
| 1684800000000 | 548.16 |
| 1684886400000 | 534.91 |
| 1684972800000 | 534.26 |
| 1685059200000 | 544.41 |
| 1685318400000 | 542.45 |
| 1685404800000 | 541.23 |
| 1685491200000 | 527.86 |
| 1685577600000 | 533.97 |
| 1685664000000 | 549.39 |
| 1685923200000 | 550.4 |
| 1686009600000 | 550.5 |
| 1686096000000 | 552.36 |
| 1686182400000 | 557.85 |
| 1686268800000 | 556.79 |
| 1686528000000 | 564.66 |
| 1686614400000 | 570.86 |
| 1686700800000 | 576.35 |
| 1686787200000 | 573.4299 |
| 1686873600000 | 574.45 |
| 1687132800000 | 570.75 |
| 1687219200000 | 562.99 |
| 1687305600000 | 559.67 |
| 1687392000000 | 552.84 |
| 1687478400000 | 550.4299 |
| 1687737600000 | 551.47 |
| 1687824000000 | 550.8 |
| 1687910400000 | 558.4299 |
| 1687996800000 | 566.1 |
| 1688083200000 | 571.15 |
| 1688342400000 | 570.92 |
| 1688428800000 | 567.9 |
| 1688515200000 | 570.44 |
| 1688601600000 | 555.1799 |
| 1688688000000 | 559.58 |
| 1688947200000 | 560.15 |
| 1689033600000 | 561.96 |
| 1689120000000 | 568.12 |
| 1689206400000 | 570.07 |
| 1689292800000 | 569.23 |
| 1689552000000 | 567.53 |
| 1689638400000 | 568.84 |
| 1689724800000 | 569.4 |
| 1689811200000 | 568.69 |
| 1689897600000 | 568.5 |
| 1690156800000 | 572.96 |
| 1690243200000 | 571.48 |
| 1690329600000 | 569.1799 |
| 1690416000000 | 583 |
| 1690502400000 | 588.24 |
| 1690761600000 | 585 |
| 1690848000000 | 575.4 |
| 1690934400000 | 572.46 |
| 1691020800000 | 567.01 |
| 1691107200000 | 567.88 |
| 1691366400000 | 565.36 |
| 1691452800000 | 558 |
| 1691539200000 | 554.91 |
| 1691625600000 | 559.67 |
| 1691712000000 | 549.6 |
| 1691971200000 | 549.97 |
| 1692057600000 | 546.5599 |
| 1692144000000 | 546.03 |
| 1692230400000 | 540.79 |
| 1692316800000 | 536.15 |
| 1692576000000 | 542.02 |
| 1692662400000 | 544.14 |
| 1692748800000 | 541.5599 |
| 1692835200000 | 536.21 |
| 1692921600000 | 536.8 |
| 1693180800000 | 540.9299 |
| 1693267200000 | 547.12 |
| 1693353600000 | 545.25 |
| 1693440000000 | 545.09 |
| 1693526400000 | 530.95 |
| 1693785600000 | 532.6799 |
| 1693872000000 | 538.11 |
| 1693958400000 | 536.08 |
| 1694044800000 | 531.3099 |
| 1694131200000 | 532.88 |
| 1694390400000 | 538.64 |
| 1694476800000 | 542.46 |
| 1694563200000 | 542.32 |
| 1694649600000 | 539.99 |
| 1694736000000 | 547.09 |
| 1694995200000 | 539.5 |
| 1695081600000 | 544.59 |
| 1695168000000 | 555.1 |
| 1695254400000 | 545.91 |
| 1695340800000 | 545.24 |
| 1695600000000 | 539.83 |
| 1695686400000 | 532.94 |
| 1695772800000 | 532.24 |
| 1695859200000 | 537.45 |
| 1695945600000 | 537.84 |
| 1696204800000 | 537.15 |
| 1696291200000 | 528.9299 |
| 1696377600000 | 529.1 |
| 1696464000000 | 526.86 |
| 1696550400000 | 530.27 |
| 1696809600000 | 526 |
| 1696896000000 | 539.14 |
| 1696982400000 | 542.28 |
| 1697068800000 | 543.02 |
| 1697155200000 | 537.91 |
| 1697414400000 | 540.41 |
| 1697500800000 | 540.29 |
| 1697587200000 | 534.78 |
| 1697673600000 | 523.2 |
| 1697760000000 | 513.62 |
| 1698019200000 | 514.41 |
| 1698105600000 | 510.43 |
| 1698192000000 | 507.35 |
| 1698278400000 | 496.47 |
| 1698364800000 | 491.8 |
| 1698624000000 | 489.3 |
| 1698710400000 | 493.95 |
| 1698796800000 | 498.15 |
| 1698883200000 | 513.26 |
| 1698969600000 | 521.84 |
| 1699228800000 | 519.6799 |
| 1699315200000 | 513.55 |
| 1699401600000 | 519.01 |
| 1699488000000 | 518.48 |
| 1699574400000 | 513.2 |
| 1699833600000 | 518.8099 |
| 1699920000000 | 531.98 |
| 1700006400000 | 538.49 |
| 1700092800000 | 530.9299 |
| 1700179200000 | 535.12 |
| 1700438400000 | 539.12 |
| 1700524800000 | 530.77 |
| 1700611200000 | 533.48 |
| 1700697600000 | 531.85 |
| 1700784000000 | 535.6 |
| 1701043200000 | 533.52 |
| 1701129600000 | 532.21 |
| 1701216000000 | 544.78 |
| 1701302400000 | 543.78 |
| 1701388800000 | 546.73 |
| 1701648000000 | 547.72 |
| 1701734400000 | 554.34 |
| 1701820800000 | 565.74 |
| 1701907200000 | 564.09 |
| 1701993600000 | 570.02 |
| 1702252800000 | 571.53 |
| 1702339200000 | 568.24 |
| 1702425600000 | 563.02 |
| 1702512000000 | 573.12 |
| 1702598400000 | 576.0599 |
| 1702857600000 | 569.39 |
| 1702944000000 | 567.49 |
| 1703030400000 | 566.21 |
| 1703116800000 | 561.65 |
| 1703203200000 | 561.61 |
| 1703635200000 | 561.2 |
| 1703721600000 | 559.8099 |
| 1703808000000 | 560.52 |
| STOXX Europe 600 Automobiles & Parts | STOXX Europe 600 | |
|---|---|---|
| 2017 | 17.026980458683 | 11.401786182991 |
| 2018 | -26.155692621019 | -10.369598751374 |
| 2019 | 20.550632434178 | 28.112147312413 |
| 2020 | 6.3496839754536 | -1.5008797540259 |
| 2021 | 27.22458711796 | 25.740639249642 |
| 2022 | -15.912780865716 | -10.247498390557 |
| 2023 | 26.345387414588 | 16.793550982569 |
| 2024 | -8.2521598125184 | 18.962990259977 |
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 |
|---|---|---|---|---|
| Price EUR | EU0009658681 | SXAP | SXAP INDEX | .SXAP |
| Price USD | EU0009659523 | SXAL | SXAL INDEX | .SXAL |
| Net Return EUR | EU0009658699 | SXAR | SXAR INDEX | .SXAR |
| Net Return USD | EU0009659531 | SXAV | SXAV INDEX | .SXAV |
| Gross Return EUR | CH0102633101 | SXAGR | SXAGR INDEX | .SXAGR |
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 |
|---|---|---|---|
| MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 21.459% |
| STELLANTIS | Automobiles and Parts | Italy | 14.893% |
| FERRARI | Automobiles and Parts | Italy | 14.598% |
| BMW | Automobiles and Parts | Germany | 12.322% |
| MICHELIN | Automobiles and Parts | France | 9.406% |
| VOLKSWAGEN PREF | Automobiles and Parts | Germany | 9.396% |
| CONTINENTAL | Automobiles and Parts | Germany | 3.513% |
| DR ING HC F PORSCHE PREF. | Automobiles and Parts | Germany | 3.426% |
| RENAULT | Automobiles and Parts | France | 3.099% |
| PORSCHE AUTOMOBIL HLDG PREF | Automobiles and Parts | Germany | 2.707% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 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.