Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX East Asia Total Market
- 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 Total Market Indices (TMI) cover 95% of the free-float market cap of the relevant investable stock universe by region or country. The STOXX Global TMI serves as the basis for all regional and country TMI indices. All TMI indices offer exposure to global equity markets with the broadest diversification within the STOXX equity universe in terms of regions, currencies and sectors.
Key facts
- With 95% coverage of the free-float market cap of the relevant investable stock universe per region, the index forms a unique benchmark for a truly global investment approach
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX East Asia Total Market | 13,729.2 | 9,889.3 | 2.2 | 0.4 | 469.1 | 0.0 | 4.7 | 0.0 | 3.5 |
| STOXX Asia Total Market | 17,785.6 | 11,844.5 | 2.3 | 0.4 | 469.1 | 0.0 | 4.0 | 0.0 | 3.9 |
Supersector weighting (top 10)
| Technology | 17.2 |
|---|---|
| Industrial Goods and Services | 16.1 |
| Banks | 10.3 |
| Telecommunications | 7.6 |
| Automobiles and Parts | 6.2 |
| Health Care | 5.6 |
| Consumer Products and Services | 5.2 |
| Real Estate | 4.5 |
| Insurance | 3.8 |
| Food, Beverage and Tobacco | 3.3 |
Country weighting
| Japan | 51.3 |
|---|---|
| Taiwan | 14.8 |
| South Korea | 12.5 |
| China | 5.7 |
| Hong Kong | 5.0 |
| Singapore | 3.0 |
| Thailand | 2.6 |
| Indonesia | 2.0 |
| Malaysia | 1.5 |
| Philippines | 0.9 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX East Asia Total Market | 4.5 | 15.0 | 15.0 | -2.4 | 32.5 | N/A | N/A | 15.3 | -0.8 | 5.9 |
| STOXX Asia Total Market | 5.1 | 16.6 | 16.6 | 3.2 | 38.9 | N/A | N/A | 16.8 | 1.1 | 6.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX East Asia Total Market | N/A | N/A | 12.6 | 14.7 | 15.2 | N/A | N/A | 0.9 | -0.1 | 0.4 |
| STOXX Asia Total Market | N/A | N/A | 11.5 | 13.9 | 14.7 | N/A | N/A | 1.1 | 0.0 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX East Asia Total Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.9 | 1.9 | 1.9 | 2.1 | 2.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX East Asia Total Market | 1.1 | 1.1 | 1.1 | 1.0 | 1.0 | -2.5 | -0.6 | -0.6 | -0.8 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of December 29, 2023
BENCHMARK INDICES
STOXX East Asia Total Market
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 East Asia Total Market | 7.3 | 5.9 | 6.6 | 5.7 | 0.8 | 2.9 | 0.5 | 1.2 |
| STOXX Asia Total Market | 8.3 | 6.8 | 7.5 | 6.5 | 0.9 | 2.7 | 0.6 | 1.4 |
Performance and annual returns
| STOXX East Asia Total Market | |
|---|---|
| 977875200000 | 51.87 |
| 977961600000 | 51.76 |
| 978048000000 | 51.54 |
| 978393600000 | 51.69 |
| 978480000000 | 50.88 |
| 978566400000 | 51.84 |
| 978652800000 | 52.38 |
| 978912000000 | 52.04 |
| 978998400000 | 51.37 |
| 979084800000 | 50.75 |
| 979171200000 | 49.51 |
| 979257600000 | 49.93 |
| 979516800000 | 49.91 |
| 979603200000 | 51.17 |
| 979689600000 | 51.85 |
| 979776000000 | 52.43 |
| 979862400000 | 53.23 |
| 980121600000 | 53.72 |
| 980208000000 | 53.13 |
| 980294400000 | 52.77 |
| 980380800000 | 53.23 |
| 980467200000 | 52.62 |
| 980726400000 | 52.68 |
| 980812800000 | 53.06 |
| 980899200000 | 53.5 |
| 980985600000 | 53.78 |
| 981072000000 | 53.25 |
| 981331200000 | 52.52 |
| 981417600000 | 52.33 |
| 981504000000 | 52.31 |
| 981590400000 | 51.81 |
| 981676800000 | 51.87 |
| 981936000000 | 52.02 |
| 982022400000 | 51.68 |
| 982108800000 | 51.77 |
| 982195200000 | 52.33 |
| 982281600000 | 51.79 |
| 982540800000 | 51.21 |
| 982627200000 | 51.92 |
| 982713600000 | 50.85 |
| 982800000000 | 50.57 |
| 982886400000 | 51.8 |
| 983145600000 | 51.33 |
| 983232000000 | 51.08 |
| 983318400000 | 50.44 |
| 983404800000 | 49.67 |
| 983491200000 | 47.78 |
| 983750400000 | 47.89 |
| 983836800000 | 49.09 |
| 983923200000 | 49.45 |
| 984009600000 | 49.25 |
| 984096000000 | 49.16 |
| 984355200000 | 47.7 |
| 984441600000 | 46.53 |
| 984528000000 | 46.33 |
| 984614400000 | 46.61 |
| 984700800000 | 46.96 |
| 984960000000 | 47.18 |
| 985046400000 | 47.04 |
| 985132800000 | 49.02 |
| 985219200000 | 48.4 |
| 985305600000 | 49.69 |
| 985564800000 | 51.59 |
| 985651200000 | 51.05 |
| 985737600000 | 51.95 |
| 985824000000 | 49.72 |
| 985910400000 | 48.38 |
| 986169600000 | 47.64 |
| 986256000000 | 48.77 |
| 986342400000 | 48.5 |
| 986428800000 | 49.34 |
| 986515200000 | 49.76 |
| 986774400000 | 48.12 |
| 986860800000 | 47.64 |
| 986947200000 | 48.92 |
| 987033600000 | 49.55 |
| 987465600000 | 48.74 |
| 987552000000 | 51.4 |
| 987638400000 | 52.01 |
| 987724800000 | 51.24 |
| 987984000000 | 51.55 |
| 988070400000 | 51.28 |
| 988156800000 | 51.56 |
| 988243200000 | 51.84 |
| 988329600000 | 51.36 |
| 988588800000 | 51.71 |
| 988675200000 | 53.59 |
| 988761600000 | 54.3 |
| 988848000000 | 54.36 |
| 988934400000 | 54.36 |
| 989193600000 | 54.92 |
| 989280000000 | 53.72 |
| 989366400000 | 53.18 |
| 989452800000 | 52.36 |
| 989539200000 | 52.59 |
| 989798400000 | 51.75 |
| 989884800000 | 52.25 |
| 989971200000 | 51.28 |
| 990057600000 | 52.38 |
| 990144000000 | 51.98 |
| 990403200000 | 52.53 |
| 990489600000 | 52.27 |
| 990576000000 | 53.06 |
| 990662400000 | 53.25 |
| 990748800000 | 52.94 |
| 991008000000 | 52.31 |
| 991094400000 | 53.02 |
| 991180800000 | 51.93 |
| 991267200000 | 51.68 |
| 991353600000 | 51.77 |
| 991612800000 | 51.43 |
| 991699200000 | 51.3 |
| 991785600000 | 51.15 |
| 991872000000 | 51.41 |
| 991958400000 | 51.72 |
| 992217600000 | 50.93 |
| 992304000000 | 49.65 |
| 992390400000 | 49.73 |
| 992476800000 | 49.99 |
| 992563200000 | 49.32 |
| 992822400000 | 48.67 |
| 992908800000 | 48.39 |
| 992995200000 | 48.76 |
| 993081600000 | 49.05 |
| 993168000000 | 49.62 |
| 993427200000 | 49.3 |
| 993513600000 | 49.37 |
| 993600000000 | 49.06 |
| 993686400000 | 48.06 |
| 993772800000 | 49.32 |
| 994032000000 | 48.95 |
| 994118400000 | 49.21 |
| 994204800000 | 48.61 |
| 994291200000 | 48.04 |
| 994377600000 | 47.44 |
| 994636800000 | 46.75 |
| 994723200000 | 47.05 |
| 994809600000 | 46.64 |
| 994896000000 | 47.61 |
| 994982400000 | 47.15 |
| 995241600000 | 46.74 |
| 995328000000 | 46.74 |
| 995414400000 | 45.6 |
| 995500800000 | 45.88 |
| 995587200000 | 45.91 |
| 995846400000 | 44.61 |
| 995932800000 | 45.04 |
| 996019200000 | 45.56 |
| 996105600000 | 45.66 |
| 996192000000 | 45.59 |
| 996451200000 | 44.43 |
| 996537600000 | 45.31 |
| 996624000000 | 46.03 |
| 996710400000 | 47.32 |
| 996796800000 | 46.88 |
| 997056000000 | 46.83 |
| 997142400000 | 46.89 |
| 997228800000 | 47.11 |
| 997315200000 | 45.89 |
| 997401600000 | 46.04 |
| 997660800000 | 45.45 |
| 997747200000 | 46.92 |
| 997833600000 | 47.13 |
| 997920000000 | 46.62 |
| 998006400000 | 46.21 |
| 998265600000 | 45.52 |
| 998352000000 | 45.79 |
| 998438400000 | 45.73 |
| 998524800000 | 45.32 |
| 998611200000 | 45.07 |
| 998870400000 | 45.63 |
| 998956800000 | 45.11 |
| 999043200000 | 44.72 |
| 999129600000 | 44.58 |
| 999216000000 | 44.22 |
| 999475200000 | 43.14 |
| 999561600000 | 43.78 |
| 999648000000 | 43.09 |
| 999734400000 | 43.05 |
| 999820800000 | 42.72 |
| 1000080000000 | 41.61 |
| 1000166400000 | 42.64 |
| 1000252800000 | 39.67 |
| 1000339200000 | 40.08 |
| 1000425600000 | 41.13 |
| 1000684800000 | 39.72 |
| 1000771200000 | 40.38 |
| 1000857600000 | 41.18 |
| 1000944000000 | 40.65 |
| 1001030400000 | 39.48 |
| 1001289600000 | 39.32 |
| 1001376000000 | 39.94 |
| 1001462400000 | 39.6 |
| 1001548800000 | 39.24 |
| 1001635200000 | 40.14 |
| 1001894400000 | 40.7 |
| 1001980800000 | 41.05 |
| 1002067200000 | 40.24 |
| 1002153600000 | 41.46 |
| 1002240000000 | 41.51 |
| 1002499200000 | 41.59 |
| 1002585600000 | 40.61 |
| 1002672000000 | 40.32 |
| 1002758400000 | 41.31 |
| 1002844800000 | 42.35 |
| 1003104000000 | 41.62 |
| 1003190400000 | 41.84 |
| 1003276800000 | 42.18 |
| 1003363200000 | 41.79 |
| 1003449600000 | 41.85 |
| 1003708800000 | 41.69 |
| 1003795200000 | 42.19 |
| 1003881600000 | 42.48 |
| 1003968000000 | 42.64 |
| 1004054400000 | 42.38 |
| 1004313600000 | 42.08 |
| 1004400000000 | 41.29 |
| 1004486400000 | 40.92 |
| 1004572800000 | 41.02 |
| 1004659200000 | 41.14 |
| 1004918400000 | 41.36 |
| 1005004800000 | 41.99 |
| 1005091200000 | 40.93 |
| 1005177600000 | 41.51 |
| 1005264000000 | 41.28 |
| 1005523200000 | 41.02 |
| 1005609600000 | 40.52 |
| 1005696000000 | 40.81 |
| 1005782400000 | 41.72 |
| 1005868800000 | 41.9 |
| 1006128000000 | 42.32 |
| 1006214400000 | 42.09 |
| 1006300800000 | 42.15 |
| 1006387200000 | 41.89 |
| 1006473600000 | 42.03 |
| 1006732800000 | 43.1 |
| 1006819200000 | 42.89 |
| 1006905600000 | 42.08 |
| 1006992000000 | 41.79 |
| 1007078400000 | 42.1 |
| 1007337600000 | 41.45 |
| 1007424000000 | 41.4 |
| 1007510400000 | 42.33 |
| 1007596800000 | 43.07 |
| 1007683200000 | 42.38 |
| 1007942400000 | 41.46 |
| 1008028800000 | 41.26 |
| 1008115200000 | 42.2 |
| 1008201600000 | 41 |
| 1008288000000 | 40.83 |
| 1008547200000 | 39.99 |
| 1008633600000 | 40.06 |
| 1008720000000 | 40.12 |
| 1008806400000 | 40.48 |
| 1008892800000 | 39.76 |
| 1009152000000 | 40.15 |
| 1009411200000 | 39.73 |
| 1009497600000 | 40.66 |
| 1009756800000 | 40.53 |
| 1009929600000 | 40.6 |
| 1010016000000 | 40.67 |
| 1010102400000 | 41.81 |
| 1010361600000 | 42.07 |
| 1010448000000 | 41.04 |
| 1010534400000 | 40.9 |
| 1010620800000 | 40.22 |
| 1010707200000 | 40.04 |
| 1010966400000 | 40.11 |
| 1011052800000 | 39.28 |
| 1011139200000 | 39.28 |
| 1011225600000 | 39.24 |
| 1011312000000 | 39.69 |
| 1011571200000 | 39.9 |
| 1011657600000 | 39.04 |
| 1011744000000 | 38.46 |
| 1011830400000 | 38.94 |
| 1011916800000 | 39.38 |
| 1012176000000 | 39.98 |
| 1012262400000 | 39.57 |
| 1012348800000 | 38.98 |
| 1012435200000 | 39.01 |
| 1012521600000 | 38.59 |
| 1012780800000 | 38.58 |
| 1012867200000 | 37.69 |
| 1012953600000 | 37.82 |
| 1013040000000 | 38.19 |
| 1013126400000 | 38.26 |
| 1013385600000 | 38.54 |
| 1013472000000 | 39.33 |
| 1013558400000 | 39.5 |
| 1013644800000 | 40.14 |
| 1013731200000 | 39.81 |
| 1013990400000 | 40 |
| 1014076800000 | 39.27 |
| 1014163200000 | 38.77 |
| 1014249600000 | 39.44 |
| 1014336000000 | 39.52 |
| 1014595200000 | 39.22 |
| 1014681600000 | 38.95 |
| 1014768000000 | 40.02 |
| 1014854400000 | 40.38 |
| 1014940800000 | 40.79 |
| 1015200000000 | 42.8 |
| 1015286400000 | 42.88 |
| 1015372800000 | 43.29 |
| 1015459200000 | 44.8 |
| 1015545600000 | 44.53 |
| 1015804800000 | 45.39 |
| 1015891200000 | 44.53 |
| 1015977600000 | 43.71 |
| 1016064000000 | 44.14 |
| 1016150400000 | 44.26 |
| 1016409600000 | 43.68 |
| 1016496000000 | 44.16 |
| 1016582400000 | 43.95 |
| 1016668800000 | 43.79 |
| 1016755200000 | 43.04 |
| 1017014400000 | 42.9 |
| 1017100800000 | 42.97 |
| 1017187200000 | 43.39 |
| 1017273600000 | 43.45 |
| 1017705600000 | 42.98 |
| 1017792000000 | 43.61 |
| 1017878400000 | 43.65 |
| 1017964800000 | 43.92 |
| 1018224000000 | 43.82 |
| 1018310400000 | 43.5 |
| 1018396800000 | 43.41 |
| 1018483200000 | 43.04 |
| 1018569600000 | 42.77 |
| 1018828800000 | 43.3 |
| 1018915200000 | 43.81 |
| 1019001600000 | 44.66 |
| 1019088000000 | 44.93 |
| 1019174400000 | 44.87 |
| 1019433600000 | 45.22 |
| 1019520000000 | 45.27 |
| 1019606400000 | 45.24 |
| 1019692800000 | 45.29 |
| 1019779200000 | 45.22 |
| 1020038400000 | 44.86 |
| 1020124800000 | 44.6 |
| 1020211200000 | 44.92 |
| 1020297600000 | 44.85 |
| 1020384000000 | 45.36 |
| 1020643200000 | 44.75 |
| 1020729600000 | 44.4 |
| 1020816000000 | 44.33 |
| 1020902400000 | 44.76 |
| 1020988800000 | 44.73 |
| 1021248000000 | 44.43 |
| 1021334400000 | 44.22 |
| 1021420800000 | 45.15 |
| 1021507200000 | 45.56 |
| 1021593600000 | 46.26 |
| 1021852800000 | 46.34 |
| 1021939200000 | 46.44 |
| 1022025600000 | 46.74 |
| 1022112000000 | 46.59 |
| 1022198400000 | 46.8 |
| 1022457600000 | 46.74 |
| 1022544000000 | 46.73 |
| 1022630400000 | 46.67 |
| 1022716800000 | 46.8 |
| 1022803200000 | 45.99 |
| 1023062400000 | 46.54 |
| 1023148800000 | 46 |
| 1023235200000 | 46.03 |
| 1023321600000 | 45.82 |
| 1023408000000 | 45.32 |
| 1023667200000 | 45.23 |
| 1023753600000 | 45.33 |
| 1023840000000 | 44.86 |
| 1023926400000 | 44.59 |
| 1024012800000 | 44.16 |
| 1024272000000 | 43.35 |
| 1024358400000 | 43.88 |
| 1024444800000 | 42.77 |
| 1024531200000 | 43.15 |
| 1024617600000 | 43.15 |
| 1024876800000 | 43.09 |
| 1024963200000 | 43.46 |
| 1025049600000 | 42.35 |
| 1025136000000 | 42.72 |
| 1025222400000 | 43.96 |
| 1025481600000 | 43.71 |
| 1025568000000 | 43.46 |
| 1025654400000 | 44.23 |
| 1025740800000 | 44.06 |
| 1025827200000 | 44.57 |
| 1026086400000 | 44.78 |
| 1026172800000 | 45.57 |
| 1026259200000 | 45.17 |
| 1026345600000 | 44.48 |
| 1026432000000 | 44.97 |
| 1026691200000 | 44.62 |
| 1026777600000 | 43.8 |
| 1026864000000 | 43.9 |
| 1026950400000 | 44.33 |
| 1027036800000 | 43.78 |
| 1027296000000 | 43.36 |
| 1027382400000 | 43.24 |
| 1027468800000 | 42.87 |
| 1027555200000 | 42.39 |
| 1027641600000 | 40.74 |
| 1027900800000 | 40.85 |
| 1027987200000 | 41.67 |
| 1028073600000 | 41.48 |
| 1028160000000 | 41.45 |
| 1028246400000 | 41.31 |
| 1028505600000 | 40.62 |
| 1028592000000 | 39.77 |
| 1028678400000 | 41.03 |
| 1028764800000 | 40.61 |
| 1028851200000 | 41.45 |
| 1029110400000 | 41.29 |
| 1029196800000 | 41.33 |
| 1029283200000 | 41.61 |
| 1029369600000 | 42.1 |
| 1029456000000 | 41.96 |
| 1029715200000 | 41.19 |
| 1029801600000 | 41.43 |
| 1029888000000 | 41.45 |
| 1029974400000 | 41.51 |
| 1030060800000 | 41.68 |
| 1030320000000 | 42.11 |
| 1030406400000 | 41.97 |
| 1030492800000 | 41.35 |
| 1030579200000 | 40.93 |
| 1030665600000 | 40.98 |
| 1030924800000 | 40.64 |
| 1031011200000 | 39.99 |
| 1031097600000 | 39.14 |
| 1031184000000 | 39.58 |
| 1031270400000 | 39.08 |
| 1031529600000 | 39.35 |
| 1031616000000 | 39.63 |
| 1031702400000 | 39.78 |
| 1031788800000 | 40 |
| 1031875200000 | 38.8 |
| 1032134400000 | 38.44 |
| 1032220800000 | 39.47 |
| 1032307200000 | 39.22 |
| 1032393600000 | 39.73 |
| 1032480000000 | 38.43 |
| 1032739200000 | 38.06 |
| 1032825600000 | 37.81 |
| 1032912000000 | 37.31 |
| 1032998400000 | 37.97 |
| 1033084800000 | 38.55 |
| 1033344000000 | 37.98 |
| 1033430400000 | 37.47 |
| 1033516800000 | 37.12 |
| 1033603200000 | 36.78 |
| 1033689600000 | 36.98 |
| 1033948800000 | 35.73 |
| 1034035200000 | 35.82 |
| 1034121600000 | 35.58 |
| 1034208000000 | 35 |
| 1034294400000 | 35.24 |
| 1034553600000 | 35.28 |
| 1034640000000 | 36.27 |
| 1034726400000 | 36.82 |
| 1034812800000 | 36.96 |
| 1034899200000 | 37.45 |
| 1035158400000 | 37.34 |
| 1035244800000 | 36.54 |
| 1035331200000 | 37.21 |
| 1035417600000 | 37.08 |
| 1035504000000 | 37.4 |
| 1035763200000 | 37.71 |
| 1035849600000 | 37.42 |
| 1035936000000 | 37.45 |
| 1036022400000 | 37.28 |
| 1036108800000 | 37.34 |
| 1036368000000 | 37.71 |
| 1036454400000 | 38.25 |
| 1036540800000 | 38.37 |
| 1036627200000 | 38.56 |
| 1036713600000 | 38.41 |
| 1036972800000 | 37.53 |
| 1037059200000 | 37.52 |
| 1037145600000 | 37.21 |
| 1037232000000 | 36.97 |
| 1037318400000 | 37.8 |
| 1037577600000 | 37 |
| 1037664000000 | 36.45 |
| 1037750400000 | 36.85 |
| 1037836800000 | 37.29 |
| 1037923200000 | 37.75 |
| 1038182400000 | 38.35 |
| 1038268800000 | 38.2 |
| 1038355200000 | 38.24 |
| 1038441600000 | 38.81 |
| 1038528000000 | 38.85 |
| 1038787200000 | 38.55 |
| 1038873600000 | 38.66 |
| 1038960000000 | 37.95 |
| 1039046400000 | 37.58 |
| 1039132800000 | 37.78 |
| 1039392000000 | 37.79 |
| 1039478400000 | 37.59 |
| 1039564800000 | 37.46 |
| 1039651200000 | 37.66 |
| 1039737600000 | 37.46 |
| 1039996800000 | 37.19 |
| 1040083200000 | 37.25 |
| 1040169600000 | 36.6 |
| 1040256000000 | 37.02 |
| 1040342400000 | 37.02 |
| 1040601600000 | 36.96 |
| 1040688000000 | 37.13 |
| 1040947200000 | 37.77 |
| 1041206400000 | 37.68 |
| 1041292800000 | 37.58 |
| 1041465600000 | 37.32 |
| 1041552000000 | 37.67 |
| 1041811200000 | 38.48 |
| 1041897600000 | 37.92 |
| 1041984000000 | 38.16 |
| 1042070400000 | 37.86 |
| 1042156800000 | 37.91 |
| 1042416000000 | 38.22 |
| 1042502400000 | 38.65 |
| 1042588800000 | 39.01 |
| 1042675200000 | 39.15 |
| 1042761600000 | 38.94 |
| 1043020800000 | 38.68 |
| 1043107200000 | 39.03 |
| 1043193600000 | 38.66 |
| 1043280000000 | 39.16 |
| 1043366400000 | 38.98 |
| 1043625600000 | 38.13 |
| 1043712000000 | 37.92 |
| 1043798400000 | 37.39 |
| 1043884800000 | 37.43 |
| 1043971200000 | 37.08 |
| 1044230400000 | 37.47 |
| 1044316800000 | 37.71 |
| 1044403200000 | 37.56 |
| 1044489600000 | 37.4 |
| 1044576000000 | 37.17 |
| 1044835200000 | 36.91 |
| 1044921600000 | 36.94 |
| 1045008000000 | 37.33 |
| 1045094400000 | 37.23 |
| 1045180800000 | 37.29 |
| 1045440000000 | 37.9 |
| 1045526400000 | 37.95 |
| 1045612800000 | 38.04 |
| 1045699200000 | 38 |
| 1045785600000 | 37.45 |
| 1046044800000 | 37.93 |
| 1046131200000 | 37.14 |
| 1046217600000 | 37.08 |
| 1046304000000 | 36.99 |
| 1046390400000 | 36.82 |
| 1046649600000 | 37.42 |
| 1046736000000 | 37.23 |
| 1046822400000 | 37 |
| 1046908800000 | 36.62 |
| 1046995200000 | 35.96 |
| 1047254400000 | 35.51 |
| 1047340800000 | 34.93 |
| 1047427200000 | 35.4 |
| 1047513600000 | 34.79 |
| 1047600000000 | 35.4 |
| 1047859200000 | 34.74 |
| 1047945600000 | 35.37 |
| 1048032000000 | 35.41 |
| 1048118400000 | 36.08 |
| 1048204800000 | 35.85 |
| 1048464000000 | 36.71 |
| 1048550400000 | 35.98 |
| 1048636800000 | 36.55 |
| 1048723200000 | 36.45 |
| 1048809600000 | 36.43 |
| 1049068800000 | 35.35 |
| 1049155200000 | 35.44 |
| 1049241600000 | 35.59 |
| 1049328000000 | 35.5 |
| 1049414400000 | 35.69 |
| 1049673600000 | 36.29 |
| 1049760000000 | 36.16 |
| 1049846400000 | 36.03 |
| 1049932800000 | 35.67 |
| 1050019200000 | 35.39 |
| 1050278400000 | 35.11 |
| 1050364800000 | 35.78 |
| 1050451200000 | 36.11 |
| 1050537600000 | 35.98 |
| 1050969600000 | 35.81 |
| 1051056000000 | 35.78 |
| 1051142400000 | 35.76 |
| 1051228800000 | 35.03 |
| 1051488000000 | 34.68 |
| 1051574400000 | 35.21 |
| 1051660800000 | 36.02 |
| 1051747200000 | 36.11 |
| 1051833600000 | 36.37 |
| 1052092800000 | 36.55 |
| 1052179200000 | 37.37 |
| 1052265600000 | 37.86 |
| 1052352000000 | 37.55 |
| 1052438400000 | 37.62 |
| 1052697600000 | 38.13 |
| 1052784000000 | 38.11 |
| 1052870400000 | 38.29 |
| 1052956800000 | 37.74 |
| 1053043200000 | 37.86 |
| 1053302400000 | 37.21 |
| 1053388800000 | 37.54 |
| 1053475200000 | 37.17 |
| 1053561600000 | 37.52 |
| 1053648000000 | 38.3 |
| 1053907200000 | 38.38 |
| 1053993600000 | 37.92 |
| 1054080000000 | 38 |
| 1054166400000 | 38.59 |
| 1054252800000 | 38.3 |
| 1054512000000 | 39.22 |
| 1054598400000 | 39.18 |
| 1054684800000 | 39.25 |
| 1054771200000 | 39.85 |
| 1054857600000 | 39.9 |
| 1055116800000 | 40.26 |
| 1055203200000 | 40.23 |
| 1055289600000 | 40.35 |
| 1055376000000 | 40.64 |
| 1055462400000 | 41.13 |
| 1055721600000 | 40.56 |
| 1055808000000 | 41.21 |
| 1055894400000 | 41.24 |
| 1055980800000 | 41.62 |
| 1056067200000 | 41.41 |
| 1056326400000 | 41.78 |
| 1056412800000 | 40.78 |
| 1056499200000 | 41.17 |
| 1056585600000 | 40.72 |
| 1056672000000 | 41.25 |
| 1056931200000 | 41.05 |
| 1057017600000 | 41.72 |
| 1057104000000 | 42.96 |
| 1057190400000 | 43.38 |
| 1057276800000 | 43.48 |
| 1057536000000 | 44.26 |
| 1057622400000 | 44.79 |
| 1057708800000 | 45.02 |
| 1057795200000 | 44.8 |
| 1057881600000 | 43.75 |
| 1058140800000 | 44.38 |
| 1058227200000 | 44.13 |
| 1058313600000 | 44.12 |
| 1058400000000 | 43.24 |
| 1058486400000 | 43.5 |
| 1058745600000 | 43.3 |
| 1058832000000 | 42.81 |
| 1058918400000 | 43.41 |
| 1059004800000 | 43.39 |
| 1059091200000 | 43.58 |
| 1059350400000 | 44.18 |
| 1059436800000 | 43.9 |
| 1059523200000 | 43.18 |
| 1059609600000 | 43.06 |
| 1059696000000 | 43.52 |
| 1059955200000 | 43.24 |
| 1060041600000 | 42.82 |
| 1060128000000 | 42.38 |
| 1060214400000 | 42.56 |
| 1060300800000 | 42.63 |
| 1060560000000 | 43.43 |
| 1060646400000 | 43.55 |
| 1060732800000 | 44.2 |
| 1060819200000 | 44.63 |
| 1060905600000 | 44.68 |
| 1061164800000 | 45.04 |
| 1061251200000 | 45.79 |
| 1061337600000 | 46.24 |
| 1061424000000 | 46.74 |
| 1061510400000 | 47.04 |
| 1061769600000 | 46.78 |
| 1061856000000 | 46.8 |
| 1061942400000 | 46.59 |
| 1062028800000 | 46.34 |
| 1062115200000 | 47.1 |
| 1062374400000 | 48.05 |
| 1062460800000 | 48.1 |
| 1062547200000 | 48.6 |
| 1062633600000 | 48.22 |
| 1062720000000 | 48.45 |
| 1062979200000 | 48.28 |
| 1063065600000 | 49.01 |
| 1063152000000 | 48.3 |
| 1063238400000 | 47.8 |
| 1063324800000 | 48.35 |
| 1063584000000 | 48.25 |
| 1063670400000 | 49.23 |
| 1063756800000 | 49.98 |
| 1063843200000 | 50.06 |
| 1063929600000 | 50.31 |
| 1064188800000 | 49.73 |
| 1064275200000 | 49.85 |
| 1064361600000 | 50.21 |
| 1064448000000 | 49.27 |
| 1064534400000 | 49.33 |
| 1064793600000 | 49.42 |
| 1064880000000 | 49.34 |
| 1064966400000 | 49.97 |
| 1065052800000 | 51.12 |
| 1065139200000 | 51.28 |
| 1065398400000 | 51.89 |
| 1065484800000 | 52.47 |
| 1065571200000 | 51.83 |
| 1065657600000 | 52.09 |
| 1065744000000 | 53.12 |
| 1066003200000 | 53.15 |
| 1066089600000 | 53.37 |
| 1066176000000 | 52.93 |
| 1066262400000 | 53.49 |
| 1066348800000 | 53.73 |
| 1066608000000 | 53.89 |
| 1066694400000 | 53.64 |
| 1066780800000 | 53.48 |
| 1066867200000 | 50.75 |
| 1066953600000 | 51.16 |
| 1067212800000 | 51.76 |
| 1067299200000 | 52.41 |
| 1067385600000 | 52.95 |
| 1067472000000 | 52.63 |
| 1067558400000 | 51.76 |
| 1067817600000 | 51.74 |
| 1067904000000 | 53.26 |
| 1067990400000 | 52.98 |
| 1068076800000 | 51.74 |
| 1068163200000 | 52.34 |
| 1068422400000 | 52.3 |
| 1068508800000 | 51.02 |
| 1068595200000 | 51.04 |
| 1068681600000 | 51.93 |
| 1068768000000 | 51.48 |
| 1069027200000 | 49.81 |
| 1069113600000 | 50.13 |
| 1069200000000 | 48.88 |
| 1069286400000 | 49.44 |
| 1069372800000 | 49.56 |
| 1069632000000 | 49.3 |
| 1069718400000 | 49.82 |
| 1069804800000 | 50.66 |
| 1069891200000 | 50.66 |
| 1069977600000 | 50.63 |
| 1070236800000 | 51.57 |
| 1070323200000 | 51.89 |
| 1070409600000 | 51.87 |
| 1070496000000 | 52.08 |
| 1070582400000 | 51.93 |
| 1070841600000 | 51.26 |
| 1070928000000 | 51.42 |
| 1071014400000 | 50.62 |
| 1071100800000 | 51.08 |
| 1071187200000 | 51.58 |
| 1071446400000 | 52.53 |
| 1071532800000 | 51.73 |
| 1071619200000 | 51.08 |
| 1071705600000 | 51.14 |
| 1071792000000 | 51.7 |
| 1072051200000 | 52.24 |
| 1072137600000 | 52.23 |
| 1072224000000 | 52.2 |
| 1072656000000 | 52.89 |
| 1072742400000 | 53.76 |
| 1072828800000 | 53.83 |
| 1073001600000 | 54.32 |
| 1073260800000 | 55.46 |
| 1073347200000 | 55.21 |
| 1073433600000 | 55.08 |
| 1073520000000 | 55.34 |
| 1073606400000 | 55.87 |
| 1073865600000 | 55.78 |
| 1073952000000 | 55.56 |
| 1074038400000 | 55.7 |
| 1074124800000 | 55.09 |
| 1074211200000 | 55.3 |
| 1074470400000 | 55.66 |
| 1074556800000 | 56.05 |
| 1074643200000 | 56.21 |
| 1074729600000 | 56.47 |
| 1074816000000 | 56.63 |
| 1075075200000 | 56.31 |
| 1075161600000 | 56.49 |
| 1075248000000 | 56.12 |
| 1075334400000 | 55.48 |
| 1075420800000 | 55.4 |
| 1075680000000 | 55.32 |
| 1075766400000 | 55.2 |
| 1075852800000 | 54.38 |
| 1075939200000 | 54.54 |
| 1076025600000 | 54.97 |
| 1076284800000 | 55.21 |
| 1076371200000 | 55.22 |
| 1076457600000 | 55.28 |
| 1076544000000 | 55.52 |
| 1076630400000 | 56.06 |
| 1076889600000 | 56.28 |
| 1076976000000 | 56.57 |
| 1077062400000 | 56.43 |
| 1077148800000 | 56.29 |
| 1077235200000 | 55.75 |
| 1077494400000 | 56.16 |
| 1077580800000 | 55.43 |
| 1077667200000 | 55.1 |
| 1077753600000 | 55.3 |
| 1077840000000 | 56.37 |
| 1078099200000 | 57.41 |
| 1078185600000 | 57.36 |
| 1078272000000 | 57.14 |
| 1078358400000 | 57.27 |
| 1078444800000 | 57.42 |
| 1078704000000 | 57.23 |
| 1078790400000 | 57.48 |
| 1078876800000 | 56.97 |
| 1078963200000 | 56.59 |
| 1079049600000 | 55.87 |
| 1079308800000 | 56.38 |
| 1079395200000 | 56.83 |
| 1079481600000 | 57.91 |
| 1079568000000 | 58.74 |
| 1079654400000 | 58.47 |
| 1079913600000 | 57.67 |
| 1080000000000 | 57.66 |
| 1080086400000 | 58.42 |
| 1080172800000 | 58.6 |
| 1080259200000 | 59.34 |
| 1080518400000 | 59.88 |
| 1080604800000 | 59.96 |
| 1080691200000 | 60.81 |
| 1080777600000 | 60.88 |
| 1080864000000 | 61.1 |
| 1081123200000 | 61.53 |
| 1081209600000 | 61.67 |
| 1081296000000 | 61.9 |
| 1081382400000 | 61.82 |
| 1081814400000 | 61.83 |
| 1081900800000 | 60.97 |
| 1081987200000 | 59.97 |
| 1082073600000 | 60.17 |
| 1082332800000 | 59.65 |
| 1082419200000 | 60.48 |
| 1082505600000 | 59.94 |
| 1082592000000 | 59.74 |
| 1082678400000 | 60.35 |
| 1082937600000 | 60.27 |
| 1083024000000 | 59.65 |
| 1083110400000 | 59.52 |
| 1083196800000 | 58.81 |
| 1083283200000 | 57.72 |
| 1083542400000 | 57.69 |
| 1083628800000 | 58.21 |
| 1083715200000 | 58.35 |
| 1083801600000 | 57.27 |
| 1083888000000 | 56.05 |
| 1084147200000 | 52.48 |
| 1084233600000 | 52.64 |
| 1084320000000 | 54.17 |
| 1084406400000 | 52.7 |
| 1084492800000 | 52.1 |
| 1084752000000 | 50.25 |
| 1084838400000 | 51.18 |
| 1084924800000 | 53.48 |
| 1085011200000 | 52.96 |
| 1085097600000 | 54.42 |
| 1085356800000 | 54.52 |
| 1085443200000 | 54.12 |
| 1085529600000 | 54.77 |
| 1085616000000 | 55.44 |
| 1085702400000 | 56.21 |
| 1085961600000 | 56 |
| 1086048000000 | 56.34 |
| 1086134400000 | 55.93 |
| 1086220800000 | 54.5 |
| 1086307200000 | 54.71 |
| 1086566400000 | 56.68 |
| 1086652800000 | 56.91 |
| 1086739200000 | 56.8 |
| 1086825600000 | 56.92 |
| 1086912000000 | 56.34 |
| 1087171200000 | 55.63 |
| 1087257600000 | 55.79 |
| 1087344000000 | 56.36 |
| 1087430400000 | 56.55 |
| 1087516800000 | 55.89 |
| 1087776000000 | 56.53 |
| 1087862400000 | 56.24 |
| 1087948800000 | 56.33 |
| 1088035200000 | 57.78 |
| 1088121600000 | 57.84 |
| 1088380800000 | 58.19 |
| 1088467200000 | 58.04 |
| 1088553600000 | 58.09 |
| 1088640000000 | 58.45 |
| 1088726400000 | 57.68 |
| 1088985600000 | 56.93 |
| 1089072000000 | 56.85 |
| 1089158400000 | 56.89 |
| 1089244800000 | 56.36 |
| 1089331200000 | 57.04 |
| 1089590400000 | 57.47 |
| 1089676800000 | 57.2 |
| 1089763200000 | 56.45 |
| 1089849600000 | 56.12 |
| 1089936000000 | 56.56 |
| 1090195200000 | 56.85 |
| 1090281600000 | 56.24 |
| 1090368000000 | 56.45 |
| 1090454400000 | 56.16 |
| 1090540800000 | 55.55 |
| 1090800000000 | 55.22 |
| 1090886400000 | 54.56 |
| 1090972800000 | 54.85 |
| 1091059200000 | 54.36 |
| 1091145600000 | 55.19 |
| 1091404800000 | 55.14 |
| 1091491200000 | 54.95 |
| 1091577600000 | 54.29 |
| 1091664000000 | 54.59 |
| 1091750400000 | 54.64 |
| 1092009600000 | 54.31 |
| 1092096000000 | 54.32 |
| 1092182400000 | 54.6 |
| 1092268800000 | 54.52 |
| 1092355200000 | 54.03 |
| 1092614400000 | 53.58 |
| 1092700800000 | 53.94 |
| 1092787200000 | 54.33 |
| 1092873600000 | 55.18 |
| 1092960000000 | 55.24 |
| 1093219200000 | 55.4 |
| 1093305600000 | 55.55 |
| 1093392000000 | 55.86 |
| 1093478400000 | 56.31 |
| 1093564800000 | 56.57 |
| 1093824000000 | 56.46 |
| 1093910400000 | 56.26 |
| 1093996800000 | 56.84 |
| 1094083200000 | 57.02 |
| 1094169600000 | 56.19 |
| 1094428800000 | 56.95 |
| 1094515200000 | 57.35 |
| 1094601600000 | 57.32 |
| 1094688000000 | 56.76 |
| 1094774400000 | 56.86 |
| 1095033600000 | 57.22 |
| 1095120000000 | 57.58 |
| 1095206400000 | 56.9 |
| 1095292800000 | 57.06 |
| 1095379200000 | 56.71 |
| 1095638400000 | 56.92 |
| 1095724800000 | 56.92 |
| 1095811200000 | 56.51 |
| 1095897600000 | 56.53 |
| 1095984000000 | 55.84 |
| 1096243200000 | 55.5 |
| 1096329600000 | 55.19 |
| 1096416000000 | 55.34 |
| 1096502400000 | 56.19 |
| 1096588800000 | 56.8 |
| 1096848000000 | 57.79 |
| 1096934400000 | 57.76 |
| 1097020800000 | 57.9 |
| 1097107200000 | 57.82 |
| 1097193600000 | 58.25 |
| 1097452800000 | 58.42 |
| 1097539200000 | 57.49 |
| 1097625600000 | 57.26 |
| 1097712000000 | 56.67 |
| 1097798400000 | 56.69 |
| 1098057600000 | 56.46 |
| 1098144000000 | 57.14 |
| 1098230400000 | 56.5 |
| 1098316800000 | 56.46 |
| 1098403200000 | 56.72 |
| 1098662400000 | 56.32 |
| 1098748800000 | 56.25 |
| 1098835200000 | 56.4 |
| 1098921600000 | 57.3 |
| 1099008000000 | 57.15 |
| 1099267200000 | 56.87 |
| 1099353600000 | 57.71 |
| 1099440000000 | 58 |
| 1099526400000 | 58.25 |
| 1099612800000 | 58.94 |
| 1099872000000 | 58.63 |
| 1099958400000 | 58.54 |
| 1100044800000 | 58.24 |
| 1100131200000 | 57.93 |
| 1100217600000 | 59.02 |
| 1100476800000 | 59.89 |
| 1100563200000 | 59.71 |
| 1100649600000 | 60.28 |
| 1100736000000 | 60.11 |
| 1100822400000 | 60.54 |
| 1101081600000 | 59.5 |
| 1101168000000 | 59.65 |
| 1101254400000 | 60.15 |
| 1101340800000 | 60.33 |
| 1101427200000 | 60.09 |
| 1101686400000 | 60.72 |
| 1101772800000 | 60.58 |
| 1101859200000 | 60.14 |
| 1101945600000 | 60.92 |
| 1102032000000 | 61.21 |
| 1102291200000 | 60.99 |
| 1102377600000 | 60.49 |
| 1102464000000 | 59.73 |
| 1102550400000 | 59.16 |
| 1102636800000 | 58.54 |
| 1102896000000 | 58.92 |
| 1102982400000 | 59.22 |
| 1103068800000 | 60.1 |
| 1103155200000 | 60.09 |
| 1103241600000 | 60.43 |
| 1103500800000 | 60.69 |
| 1103587200000 | 60.68 |
| 1103673600000 | 61.04 |
| 1103760000000 | 61.24 |
| 1103846400000 | 61.7 |
| 1104105600000 | 61.84 |
| 1104192000000 | 62.11 |
| 1104278400000 | 61.99 |
| 1104364800000 | 62.81 |
| 1104451200000 | 63.18 |
| 1104710400000 | 63.04 |
| 1104796800000 | 62.37 |
| 1104883200000 | 61.93 |
| 1104969600000 | 61.47 |
| 1105056000000 | 61.42 |
| 1105315200000 | 61.55 |
| 1105401600000 | 62.32 |
| 1105488000000 | 62.54 |
| 1105574400000 | 62.4 |
| 1105660800000 | 62.59 |
| 1105920000000 | 63.26 |
| 1106006400000 | 62.85 |
| 1106092800000 | 62.9 |
| 1106179200000 | 62.11 |
| 1106265600000 | 61.95 |
| 1106524800000 | 62.31 |
| 1106611200000 | 61.84 |
| 1106697600000 | 62.72 |
| 1106784000000 | 62.48 |
| 1106870400000 | 62.4 |
| 1107129600000 | 62.8 |
| 1107216000000 | 62.46 |
| 1107302400000 | 62.8 |
| 1107388800000 | 62.45 |
| 1107475200000 | 62.77 |
| 1107734400000 | 63.03 |
| 1107820800000 | 62.54 |
| 1107907200000 | 62.59 |
| 1107993600000 | 62.77 |
| 1108080000000 | 62.77 |
| 1108339200000 | 63.63 |
| 1108425600000 | 63.8 |
| 1108512000000 | 63.4 |
| 1108598400000 | 63.2 |
| 1108684800000 | 63.41 |
| 1108944000000 | 63.58 |
| 1109030400000 | 63.98 |
| 1109116800000 | 63.21 |
| 1109203200000 | 63.39 |
| 1109289600000 | 64 |
| 1109548800000 | 64.89 |
| 1109635200000 | 64.95 |
| 1109721600000 | 64.76 |
| 1109808000000 | 64.89 |
| 1109894400000 | 65.07 |
| 1110153600000 | 65.15 |
| 1110240000000 | 65.33 |
| 1110326400000 | 65.92 |
| 1110412800000 | 65.47 |
| 1110499200000 | 65.86 |
| 1110758400000 | 65.23 |
| 1110844800000 | 64.98 |
| 1110931200000 | 65.44 |
| 1111017600000 | 64.94 |
| 1111104000000 | 65.18 |
| 1111363200000 | 65.11 |
| 1111449600000 | 64.91 |
| 1111536000000 | 64.1 |
| 1111622400000 | 63.53 |
| 1112054400000 | 62.69 |
| 1112140800000 | 62.48 |
| 1112227200000 | 63.29 |
| 1112313600000 | 63.58 |
| 1112572800000 | 63.02 |
| 1112659200000 | 63.21 |
| 1112745600000 | 63.37 |
| 1112832000000 | 63.52 |
| 1112918400000 | 63.68 |
| 1113177600000 | 63.56 |
| 1113264000000 | 63.01 |
| 1113350400000 | 63.38 |
| 1113436800000 | 62.49 |
| 1113523200000 | 61.89 |
| 1113782400000 | 60.01 |
| 1113868800000 | 60.91 |
| 1113955200000 | 61.23 |
| 1114041600000 | 60.97 |
| 1114128000000 | 61.81 |
| 1114387200000 | 62.02 |
| 1114473600000 | 61.91 |
| 1114560000000 | 61.8 |
| 1114646400000 | 61.8 |
| 1114732800000 | 62.13 |
| 1114992000000 | 62.12 |
| 1115078400000 | 62.16 |
| 1115164800000 | 62.69 |
| 1115251200000 | 62.85 |
| 1115337600000 | 63.52 |
| 1115596800000 | 63.25 |
| 1115683200000 | 63.18 |
| 1115769600000 | 62.8 |
| 1115856000000 | 62.29 |
| 1115942400000 | 61.9 |
| 1116201600000 | 61.39 |
| 1116288000000 | 60.86 |
| 1116374400000 | 60.8 |
| 1116460800000 | 61.66 |
| 1116547200000 | 61.44 |
| 1116806400000 | 61.77 |
| 1116892800000 | 61.85 |
| 1116979200000 | 61.16 |
| 1117065600000 | 61.05 |
| 1117152000000 | 61.62 |
| 1117411200000 | 62.13 |
| 1117497600000 | 62.25 |
| 1117584000000 | 62.16 |
| 1117670400000 | 62.2 |
| 1117756800000 | 62.62 |
| 1118016000000 | 62.99 |
| 1118102400000 | 62.83 |
| 1118188800000 | 63.17 |
| 1118275200000 | 62.51 |
| 1118361600000 | 62.72 |
| 1118620800000 | 62.34 |
| 1118707200000 | 62.39 |
| 1118793600000 | 62.82 |
| 1118880000000 | 63.03 |
| 1118966400000 | 63.54 |
| 1119225600000 | 63.34 |
| 1119312000000 | 63.58 |
| 1119398400000 | 63.9 |
| 1119484800000 | 64.02 |
| 1119571200000 | 63.75 |
| 1119830400000 | 63.2 |
| 1119916800000 | 63.4 |
| 1120003200000 | 63.31 |
| 1120089600000 | 63.13 |
| 1120176000000 | 63.06 |
| 1120435200000 | 63.2 |
| 1120521600000 | 62.9 |
| 1120608000000 | 62.97 |
| 1120694400000 | 62.67 |
| 1120780800000 | 62.41 |
| 1121040000000 | 63.17 |
| 1121126400000 | 63.72 |
| 1121212800000 | 63.46 |
| 1121299200000 | 63.88 |
| 1121385600000 | 63.79 |
| 1121644800000 | 64.07 |
| 1121731200000 | 63.67 |
| 1121817600000 | 63.68 |
| 1121904000000 | 64.93 |
| 1121990400000 | 64.84 |
| 1122249600000 | 64.81 |
| 1122336000000 | 64.45 |
| 1122422400000 | 64.74 |
| 1122508800000 | 64.97 |
| 1122595200000 | 65.33 |
| 1122854400000 | 65.66 |
| 1122940800000 | 66.16 |
| 1123027200000 | 66.37 |
| 1123113600000 | 65.96 |
| 1123200000000 | 65.07 |
| 1123459200000 | 65.24 |
| 1123545600000 | 65.61 |
| 1123632000000 | 67.01 |
| 1123718400000 | 67.85 |
| 1123804800000 | 68.13 |
| 1124064000000 | 68.09 |
| 1124150400000 | 68.15 |
| 1124236800000 | 67.87 |
| 1124323200000 | 67.18 |
| 1124409600000 | 66.86 |
| 1124668800000 | 68.11 |
| 1124755200000 | 67.91 |
| 1124841600000 | 67.62 |
| 1124928000000 | 67.59 |
| 1125014400000 | 67.95 |
| 1125273600000 | 66.71 |
| 1125360000000 | 66.88 |
| 1125446400000 | 66.97 |
| 1125532800000 | 67.95 |
| 1125619200000 | 68.48 |
| 1125878400000 | 68.98 |
| 1125964800000 | 68.61 |
| 1126051200000 | 68.61 |
| 1126137600000 | 68.23 |
| 1126224000000 | 69.11 |
| 1126483200000 | 69.68 |
| 1126569600000 | 69.38 |
| 1126656000000 | 69.63 |
| 1126742400000 | 69.87 |
| 1126828800000 | 69.43 |
| 1127088000000 | 69.44 |
| 1127174400000 | 70.48 |
| 1127260800000 | 70.71 |
| 1127347200000 | 70.4 |
| 1127433600000 | 69.93 |
| 1127692800000 | 71 |
| 1127779200000 | 70.44 |
| 1127865600000 | 71.34 |
| 1127952000000 | 72.7 |
| 1128038400000 | 72.17 |
| 1128297600000 | 71.77 |
| 1128384000000 | 72.3 |
| 1128470400000 | 71.86 |
| 1128556800000 | 70.31 |
| 1128643200000 | 70.28 |
| 1128902400000 | 70.3 |
| 1128988800000 | 71.34 |
| 1129075200000 | 70.88 |
| 1129161600000 | 70.48 |
| 1129248000000 | 70.37 |
| 1129507200000 | 69.77 |
| 1129593600000 | 69.45 |
| 1129680000000 | 68.53 |
| 1129766400000 | 68.81 |
| 1129852800000 | 68.88 |
| 1130112000000 | 68.61 |
| 1130198400000 | 69.44 |
| 1130284800000 | 69.48 |
| 1130371200000 | 69.99 |
| 1130457600000 | 69.43 |
| 1130716800000 | 70.28 |
| 1130803200000 | 71.38 |
| 1130889600000 | 71.6 |
| 1130976000000 | 71.51 |
| 1131062400000 | 71.74 |
| 1131321600000 | 71.85 |
| 1131408000000 | 71.98 |
| 1131494400000 | 71.89 |
| 1131580800000 | 71.69 |
| 1131667200000 | 72.26 |
| 1131926400000 | 71.47 |
| 1132012800000 | 71.05 |
| 1132099200000 | 71.51 |
| 1132185600000 | 72.6 |
| 1132272000000 | 73.17 |
| 1132531200000 | 73.32 |
| 1132617600000 | 72.9 |
| 1132704000000 | 73.59 |
| 1132790400000 | 73.29 |
| 1132876800000 | 73.26 |
| 1133136000000 | 73.98 |
| 1133222400000 | 73.74 |
| 1133308800000 | 73.57 |
| 1133395200000 | 74.07 |
| 1133481600000 | 74.8 |
| 1133740800000 | 75.22 |
| 1133827200000 | 74.97 |
| 1133913600000 | 75.47 |
| 1134000000000 | 74.59 |
| 1134086400000 | 75.3 |
| 1134345600000 | 76.41 |
| 1134432000000 | 76.72 |
| 1134518400000 | 77.34 |
| 1134604800000 | 77.08 |
| 1134691200000 | 77.31 |
| 1134950400000 | 77.76 |
| 1135036800000 | 78.16 |
| 1135123200000 | 78.75 |
| 1135209600000 | 79.11 |
| 1135296000000 | 79.44 |
| 1135641600000 | 79.28 |
| 1135728000000 | 79.69 |
| 1135814400000 | 80.05 |
| 1135900800000 | 79.42 |
| 1136160000000 | 79.43 |
| 1136246400000 | 80.43 |
| 1136332800000 | 81.81 |
| 1136419200000 | 82.69 |
| 1136505600000 | 83.39 |
| 1136764800000 | 83.97 |
| 1136851200000 | 82.87 |
| 1136937600000 | 83.51 |
| 1137024000000 | 84.19 |
| 1137110400000 | 84 |
| 1137369600000 | 83.55 |
| 1137456000000 | 81.46 |
| 1137542400000 | 79.45 |
| 1137628800000 | 81.32 |
| 1137715200000 | 81.1 |
| 1137974400000 | 79.92 |
| 1138060800000 | 81.05 |
| 1138147200000 | 81.05 |
| 1138233600000 | 81.66 |
| 1138320000000 | 83.14 |
| 1138579200000 | 83.18 |
| 1138665600000 | 83.86 |
| 1138752000000 | 83.05 |
| 1138838400000 | 83.06 |
| 1138924800000 | 82.26 |
| 1139184000000 | 82.99 |
| 1139270400000 | 83.3 |
| 1139356800000 | 81.26 |
| 1139443200000 | 81.62 |
| 1139529600000 | 81.52 |
| 1139788800000 | 79.88 |
| 1139875200000 | 80.85 |
| 1139961600000 | 80.29 |
| 1140048000000 | 80.4 |
| 1140134400000 | 79.53 |
| 1140393600000 | 78.89 |
| 1140480000000 | 79.81 |
| 1140566400000 | 79.7 |
| 1140652800000 | 81.58 |
| 1140739200000 | 81.99 |
| 1140998400000 | 82.81 |
| 1141084800000 | 82.88 |
| 1141171200000 | 82.11 |
| 1141257600000 | 82.01 |
| 1141344000000 | 80.91 |
| 1141603200000 | 80.98 |
| 1141689600000 | 80.02 |
| 1141776000000 | 79.36 |
| 1141862400000 | 80.56 |
| 1141948800000 | 80.18 |
| 1142208000000 | 81.27 |
| 1142294400000 | 81.7 |
| 1142380800000 | 82 |
| 1142467200000 | 81.58 |
| 1142553600000 | 82.8 |
| 1142812800000 | 83.65 |
| 1142899200000 | 83.23 |
| 1142985600000 | 82.84 |
| 1143072000000 | 82.35 |
| 1143158400000 | 82.67 |
| 1143417600000 | 83.64 |
| 1143504000000 | 83.87 |
| 1143590400000 | 83.82 |
| 1143676800000 | 84.93 |
| 1143763200000 | 84.89 |
| 1144022400000 | 86.05 |
| 1144108800000 | 86.32 |
| 1144195200000 | 86.31 |
| 1144281600000 | 87.66 |
| 1144368000000 | 87.8 |
| 1144627200000 | 87.38 |
| 1144713600000 | 86.95 |
| 1144800000000 | 86.04 |
| 1144886400000 | 86.28 |
| 1145318400000 | 87.21 |
| 1145404800000 | 87.76 |
| 1145491200000 | 88.1 |
| 1145577600000 | 88.62 |
| 1145836800000 | 88 |
| 1145923200000 | 88.02 |
| 1146009600000 | 88.46 |
| 1146096000000 | 89.07 |
| 1146182400000 | 88.4 |
| 1146441600000 | 89.04 |
| 1146528000000 | 89.97 |
| 1146614400000 | 90.09 |
| 1146700800000 | 90.26 |
| 1146787200000 | 90.93 |
| 1147046400000 | 92.72 |
| 1147132800000 | 92.4 |
| 1147219200000 | 91.91 |
| 1147305600000 | 91.48 |
| 1147392000000 | 90.54 |
| 1147651200000 | 89.39 |
| 1147737600000 | 87.84 |
| 1147824000000 | 88.96 |
| 1147910400000 | 86.86 |
| 1147996800000 | 86.37 |
| 1148256000000 | 84.58 |
| 1148342400000 | 83.87 |
| 1148428800000 | 84.01 |
| 1148515200000 | 83.19 |
| 1148601600000 | 84.23 |
| 1148860800000 | 84.47 |
| 1148947200000 | 84.51 |
| 1149033600000 | 83.27 |
| 1149120000000 | 82.94 |
| 1149206400000 | 84.52 |
| 1149465600000 | 83.88 |
| 1149552000000 | 82.15 |
| 1149638400000 | 80.43 |
| 1149724800000 | 77.36 |
| 1149811200000 | 78.23 |
| 1150070400000 | 78.36 |
| 1150156800000 | 75.47 |
| 1150243200000 | 75.98 |
| 1150329600000 | 76.81 |
| 1150416000000 | 79.27 |
| 1150675200000 | 78.55 |
| 1150761600000 | 77.67 |
| 1150848000000 | 77.61 |
| 1150934400000 | 79.05 |
| 1151020800000 | 78.58 |
| 1151280000000 | 78.78 |
| 1151366400000 | 79.1 |
| 1151452800000 | 78.31 |
| 1151539200000 | 79.38 |
| 1151625600000 | 82.33 |
| 1151884800000 | 82.57 |
| 1151971200000 | 83.02 |
| 1152057600000 | 81.8 |
| 1152144000000 | 81.55 |
| 1152230400000 | 82.21 |
| 1152489600000 | 83.01 |
| 1152576000000 | 82.48 |
| 1152662400000 | 81.29 |
| 1152748800000 | 80.65 |
| 1152835200000 | 78.73 |
| 1153094400000 | 78.02 |
| 1153180800000 | 76.4 |
| 1153267200000 | 76.56 |
| 1153353600000 | 79.16 |
| 1153440000000 | 79 |
| 1153699200000 | 78.52 |
| 1153785600000 | 79.37 |
| 1153872000000 | 78.95 |
| 1153958400000 | 80.66 |
| 1154044800000 | 81.6 |
| 1154304000000 | 82.16 |
| 1154390400000 | 81.55 |
| 1154476800000 | 82.03 |
| 1154563200000 | 81.92 |
| 1154649600000 | 82.3 |
| 1154908800000 | 81.02 |
| 1154995200000 | 81.93 |
| 1155081600000 | 82.79 |
| 1155168000000 | 82.71 |
| 1155254400000 | 82.25 |
| 1155513600000 | 82.86 |
| 1155600000000 | 83.15 |
| 1155686400000 | 84.39 |
| 1155772800000 | 84.65 |
| 1155859200000 | 84.85 |
| 1156118400000 | 83.84 |
| 1156204800000 | 84.39 |
| 1156291200000 | 84.17 |
| 1156377600000 | 83.45 |
| 1156464000000 | 82.96 |
| 1156723200000 | 82.26 |
| 1156809600000 | 83.21 |
| 1156896000000 | 83.2 |
| 1156982400000 | 83.88 |
| 1157068800000 | 83.98 |
| 1157328000000 | 85.49 |
| 1157414400000 | 85.47 |
| 1157500800000 | 84.79 |
| 1157587200000 | 83.79 |
| 1157673600000 | 83.89 |
| 1157932800000 | 82.42 |
| 1158019200000 | 81.99 |
| 1158105600000 | 82.22 |
| 1158192000000 | 82.88 |
| 1158278400000 | 82.78 |
| 1158537600000 | 83 |
| 1158624000000 | 83.38 |
| 1158710400000 | 82.74 |
| 1158796800000 | 83.45 |
| 1158883200000 | 82.94 |
| 1159142400000 | 82.8 |
| 1159228800000 | 82.21 |
| 1159315200000 | 83.68 |
| 1159401600000 | 83.92 |
| 1159488000000 | 84.04 |
| 1159747200000 | 84.69 |
| 1159833600000 | 84.47 |
| 1159920000000 | 83.7 |
| 1160006400000 | 85.11 |
| 1160092800000 | 84.55 |
| 1160352000000 | 84.02 |
| 1160438400000 | 84.02 |
| 1160524800000 | 83.65 |
| 1160611200000 | 83.59 |
| 1160697600000 | 84.29 |
| 1160956800000 | 85.26 |
| 1161043200000 | 85.16 |
| 1161129600000 | 85.11 |
| 1161216000000 | 85.34 |
| 1161302400000 | 85.66 |
| 1161561600000 | 85.8 |
| 1161648000000 | 85.93 |
| 1161734400000 | 85.88 |
| 1161820800000 | 86.72 |
| 1161907200000 | 86.66 |
| 1162166400000 | 85.63 |
| 1162252800000 | 85.88 |
| 1162339200000 | 86.4 |
| 1162425600000 | 86.56 |
| 1162512000000 | 86.32 |
| 1162771200000 | 86.13 |
| 1162857600000 | 86.86 |
| 1162944000000 | 86 |
| 1163030400000 | 85.99 |
| 1163116800000 | 86.16 |
| 1163376000000 | 85.56 |
| 1163462400000 | 86.78 |
| 1163548800000 | 86.7 |
| 1163635200000 | 86.56 |
| 1163721600000 | 86.52 |
| 1163980800000 | 84.86 |
| 1164067200000 | 85.1 |
| 1164153600000 | 86.95 |
| 1164240000000 | 87.25 |
| 1164326400000 | 86.99 |
| 1164585600000 | 87.46 |
| 1164672000000 | 86.61 |
| 1164758400000 | 87.93 |
| 1164844800000 | 89.33 |
| 1164931200000 | 89.66 |
| 1165190400000 | 89.66 |
| 1165276800000 | 89.96 |
| 1165363200000 | 90.73 |
| 1165449600000 | 90.71 |
| 1165536000000 | 90.01 |
| 1165795200000 | 89.81 |
| 1165881600000 | 89.84 |
| 1165968000000 | 89.65 |
| 1166054400000 | 90.44 |
| 1166140800000 | 90.9 |
| 1166400000000 | 91.24 |
| 1166486400000 | 89.9 |
| 1166572800000 | 91.27 |
| 1166659200000 | 91.36 |
| 1166745600000 | 91.43 |
| 1167177600000 | 92.61 |
| 1167264000000 | 92.89 |
| 1167350400000 | 92.99 |
| 1167696000000 | 93.74 |
| 1167782400000 | 93.57 |
| 1167868800000 | 93.36 |
| 1167955200000 | 92.57 |
| 1168214400000 | 92.2 |
| 1168300800000 | 92.14 |
| 1168387200000 | 90.49 |
| 1168473600000 | 89.8 |
| 1168560000000 | 91.23 |
| 1168819200000 | 92.38 |
| 1168905600000 | 92.34 |
| 1168992000000 | 92.39 |
| 1169078400000 | 92.53 |
| 1169164800000 | 92.33 |
| 1169424000000 | 93.1 |
| 1169510400000 | 93.18 |
| 1169596800000 | 94 |
| 1169683200000 | 93.42 |
| 1169769600000 | 92.54 |
| 1170028800000 | 92.41 |
| 1170115200000 | 92.74 |
| 1170201600000 | 92.35 |
| 1170288000000 | 93.38 |
| 1170374400000 | 93.65 |
| 1170633600000 | 93.32 |
| 1170720000000 | 94.01 |
| 1170806400000 | 94.02 |
| 1170892800000 | 93.74 |
| 1170979200000 | 94.18 |
| 1171238400000 | 93.83 |
| 1171324800000 | 93.88 |
| 1171411200000 | 94.77 |
| 1171497600000 | 96.15 |
| 1171584000000 | 96.2 |
| 1171843200000 | 96.13 |
| 1171929600000 | 96.07 |
| 1172016000000 | 95.91 |
| 1172102400000 | 96.31 |
| 1172188800000 | 96.82 |
| 1172448000000 | 96.96 |
| 1172534400000 | 97.04 |
| 1172620800000 | 94.34 |
| 1172707200000 | 93.8 |
| 1172793600000 | 93.36 |
| 1173052800000 | 90.37 |
| 1173139200000 | 91.99 |
| 1173225600000 | 91.84 |
| 1173312000000 | 93.09 |
| 1173398400000 | 93.06 |
| 1173657600000 | 94.23 |
| 1173744000000 | 93.9 |
| 1173830400000 | 91.67 |
| 1173916800000 | 92.31 |
| 1174003200000 | 92.08 |
| 1174262400000 | 92.64 |
| 1174348800000 | 93.32 |
| 1174435200000 | 93.4 |
| 1174521600000 | 94.55 |
| 1174608000000 | 94.79 |
| 1174867200000 | 94.93 |
| 1174953600000 | 94.67 |
| 1175040000000 | 94.64 |
| 1175126400000 | 94.41 |
| 1175212800000 | 94.58 |
| 1175472000000 | 93.88 |
| 1175558400000 | 94.4 |
| 1175644800000 | 95.78 |
| 1175731200000 | 95.57 |
| 1176163200000 | 96.12 |
| 1176249600000 | 96.34 |
| 1176336000000 | 96.08 |
| 1176422400000 | 95.22 |
| 1176681600000 | 96.11 |
| 1176768000000 | 96.1 |
| 1176854400000 | 97.07 |
| 1176940800000 | 95.42 |
| 1177027200000 | 95.81 |
| 1177286400000 | 95.93 |
| 1177372800000 | 96.19 |
| 1177459200000 | 95.44 |
| 1177545600000 | 95.74 |
| 1177632000000 | 95.4 |
| 1177891200000 | 95.09 |
| 1177977600000 | 94.76 |
| 1178064000000 | 95.09 |
| 1178150400000 | 95.44 |
| 1178236800000 | 96.26 |
| 1178496000000 | 97.59 |
| 1178582400000 | 97.34 |
| 1178668800000 | 97.83 |
| 1178755200000 | 97.33 |
| 1178841600000 | 96.72 |
| 1179100800000 | 97.62 |
| 1179187200000 | 96.86 |
| 1179273600000 | 96.9 |
| 1179360000000 | 96.64 |
| 1179446400000 | 96.16 |
| 1179705600000 | 96.67 |
| 1179792000000 | 97.5 |
| 1179878400000 | 97.78 |
| 1179964800000 | 97.67 |
| 1180051200000 | 96.59 |
| 1180310400000 | 97.05 |
| 1180396800000 | 97.43 |
| 1180483200000 | 97.03 |
| 1180569600000 | 98.25 |
| 1180656000000 | 98.82 |
| 1180915200000 | 99.45 |
| 1181001600000 | 99.82 |
| 1181088000000 | 100.08 |
| 1181174400000 | 99.89 |
| 1181260800000 | 98.44 |
| 1181520000000 | 98.67 |
| 1181606400000 | 98.63 |
| 1181692800000 | 97.99 |
| 1181779200000 | 98.92 |
| 1181865600000 | 99.65 |
| 1182124800000 | 101.05 |
| 1182211200000 | 100.98 |
| 1182297600000 | 101.33 |
| 1182384000000 | 101.95 |
| 1182470400000 | 101.31 |
| 1182729600000 | 100.78 |
| 1182816000000 | 100.83 |
| 1182902400000 | 100.07 |
| 1182988800000 | 100.66 |
| 1183075200000 | 101.07 |
| 1183334400000 | 102.14 |
| 1183420800000 | 103.2 |
| 1183507200000 | 103.5 |
| 1183593600000 | 103.78 |
| 1183680000000 | 103.73 |
| 1183939200000 | 104.85 |
| 1184025600000 | 105.52 |
| 1184112000000 | 104.54 |
| 1184198400000 | 104.53 |
| 1184284800000 | 106.06 |
| 1184544000000 | 105.78 |
| 1184630400000 | 105.7 |
| 1184716800000 | 104.7 |
| 1184803200000 | 105.2 |
| 1184889600000 | 106.69 |
| 1185148800000 | 106.36 |
| 1185235200000 | 107.33 |
| 1185321600000 | 107.04 |
| 1185408000000 | 106.26 |
| 1185494400000 | 103.46 |
| 1185753600000 | 103.97 |
| 1185840000000 | 104.69 |
| 1185926400000 | 101.79 |
| 1186012800000 | 101.61 |
| 1186099200000 | 102.38 |
| 1186358400000 | 101.2 |
| 1186444800000 | 100.57 |
| 1186531200000 | 101.69 |
| 1186617600000 | 102.57 |
| 1186704000000 | 99.81 |
| 1186963200000 | 99.82 |
| 1187049600000 | 99.97 |
| 1187136000000 | 97.69 |
| 1187222400000 | 95.51 |
| 1187308800000 | 91.91 |
| 1187568000000 | 95.74 |
| 1187654400000 | 96.95 |
| 1187740800000 | 97.53 |
| 1187827200000 | 99.76 |
| 1187913600000 | 99.63 |
| 1188172800000 | 100.85 |
| 1188259200000 | 101.08 |
| 1188345600000 | 99.6 |
| 1188432000000 | 100.4 |
| 1188518400000 | 102.78 |
| 1188777600000 | 102.81 |
| 1188864000000 | 102.28 |
| 1188950400000 | 102 |
| 1189036800000 | 102.35 |
| 1189123200000 | 102.8 |
| 1189382400000 | 101.37 |
| 1189468800000 | 101.32 |
| 1189555200000 | 101.45 |
| 1189641600000 | 101.03 |
| 1189728000000 | 102.64 |
| 1189987200000 | 102.22 |
| 1190073600000 | 100.64 |
| 1190160000000 | 103.94 |
| 1190246400000 | 105.18 |
| 1190332800000 | 104.84 |
| 1190592000000 | 106.31 |
| 1190678400000 | 107.01 |
| 1190764800000 | 106.99 |
| 1190851200000 | 109.36 |
| 1190937600000 | 110.25 |
| 1191196800000 | 110.33 |
| 1191283200000 | 112.67 |
| 1191369600000 | 112.08 |
| 1191456000000 | 111 |
| 1191542400000 | 112.15 |
| 1191801600000 | 111.81 |
| 1191888000000 | 112.54 |
| 1191974400000 | 113.19 |
| 1192060800000 | 115.04 |
| 1192147200000 | 114.18 |
| 1192406400000 | 115.41 |
| 1192492800000 | 114.11 |
| 1192579200000 | 113.49 |
| 1192665600000 | 114.82 |
| 1192752000000 | 114.07 |
| 1193011200000 | 111.46 |
| 1193097600000 | 113.04 |
| 1193184000000 | 112.95 |
| 1193270400000 | 113.33 |
| 1193356800000 | 115.16 |
| 1193616000000 | 117.79 |
| 1193702400000 | 117.86 |
| 1193788800000 | 117.88 |
| 1193875200000 | 118.55 |
| 1193961600000 | 115.83 |
| 1194220800000 | 113.07 |
| 1194307200000 | 113.73 |
| 1194393600000 | 113.99 |
| 1194480000000 | 110.99 |
| 1194566400000 | 111.1 |
| 1194825600000 | 107.96 |
| 1194912000000 | 107.39 |
| 1194998400000 | 110.59 |
| 1195084800000 | 109.98 |
| 1195171200000 | 107.7 |
| 1195430400000 | 106.85 |
| 1195516800000 | 107.48 |
| 1195603200000 | 105.15 |
| 1195689600000 | 104.35 |
| 1195776000000 | 104.78 |
| 1196035200000 | 107.76 |
| 1196121600000 | 107.35 |
| 1196208000000 | 106.59 |
| 1196294400000 | 109.7 |
| 1196380800000 | 110.45 |
| 1196640000000 | 110.63 |
| 1196726400000 | 110.9 |
| 1196812800000 | 111.59 |
| 1196899200000 | 112.58 |
| 1196985600000 | 112.21 |
| 1197244800000 | 111.22 |
| 1197331200000 | 112.33 |
| 1197417600000 | 110.7 |
| 1197504000000 | 108.12 |
| 1197590400000 | 106.48 |
| 1197849600000 | 103.59 |
| 1197936000000 | 103.5 |
| 1198022400000 | 103.6 |
| 1198108800000 | 103.48 |
| 1198195200000 | 104.58 |
| 1198454400000 | 105.49 |
| 1198713600000 | 106.95 |
| 1198800000000 | 106.29 |
| 1199059200000 | 107.55 |
| 1199232000000 | 107.75 |
| 1199318400000 | 107.04 |
| 1199404800000 | 106.11 |
| 1199664000000 | 104.21 |
| 1199750400000 | 104.24 |
| 1199836800000 | 106.02 |
| 1199923200000 | 104.86 |
| 1200009600000 | 103.74 |
| 1200268800000 | 103.75 |
| 1200355200000 | 102.6 |
| 1200441600000 | 98.62 |
| 1200528000000 | 100.05 |
| 1200614400000 | 100.67 |
| 1200873600000 | 97.27 |
| 1200960000000 | 90.68 |
| 1201046400000 | 94.44 |
| 1201132800000 | 95.37 |
| 1201219200000 | 99.38 |
| 1201478400000 | 95.81 |
| 1201564800000 | 97.41 |
| 1201651200000 | 95.9 |
| 1201737600000 | 97.52 |
| 1201824000000 | 98.29 |
| 1202083200000 | 100.52 |
| 1202169600000 | 100.14 |
| 1202256000000 | 96.81 |
| 1202342400000 | 97.08 |
| 1202428800000 | 96.15 |
| 1202688000000 | 95.17 |
| 1202774400000 | 95.25 |
| 1202860800000 | 95.13 |
| 1202947200000 | 98.45 |
| 1203033600000 | 99.12 |
| 1203292800000 | 98.57 |
| 1203379200000 | 100.09 |
| 1203465600000 | 97.37 |
| 1203552000000 | 99 |
| 1203638400000 | 98.4 |
| 1203897600000 | 99.29 |
| 1203984000000 | 99.48 |
| 1204070400000 | 101.77 |
| 1204156800000 | 101.96 |
| 1204243200000 | 101.3 |
| 1204502400000 | 98.21 |
| 1204588800000 | 97.97 |
| 1204675200000 | 97.17 |
| 1204761600000 | 99.08 |
| 1204848000000 | 96.49 |
| 1205107200000 | 95.04 |
| 1205193600000 | 95.41 |
| 1205280000000 | 97 |
| 1205366400000 | 94.47 |
| 1205452800000 | 93.28 |
| 1205712000000 | 91.28 |
| 1205798400000 | 91.69 |
| 1205884800000 | 93.31 |
| 1205971200000 | 92.91 |
| 1206403200000 | 97.13 |
| 1206489600000 | 97.67 |
| 1206576000000 | 96.86 |
| 1206662400000 | 98.38 |
| 1206921600000 | 96.83 |
| 1207008000000 | 96.46 |
| 1207094400000 | 99.16 |
| 1207180800000 | 100.38 |
| 1207267200000 | 100.31 |
| 1207526400000 | 101.1 |
| 1207612800000 | 99.62 |
| 1207699200000 | 98.6 |
| 1207785600000 | 99.32 |
| 1207872000000 | 101.15 |
| 1208131200000 | 98.81 |
| 1208217600000 | 98.94 |
| 1208304000000 | 99.84 |
| 1208390400000 | 100.58 |
| 1208476800000 | 99.8 |
| 1208736000000 | 102.21 |
| 1208822400000 | 101.58 |
| 1208908800000 | 101.99 |
| 1208995200000 | 101.83 |
| 1209081600000 | 102.7 |
| 1209340800000 | 103.48 |
| 1209427200000 | 103.94 |
| 1209513600000 | 103.2 |
| 1209600000000 | 102.98 |
| 1209686400000 | 104.17 |
| 1209945600000 | 104.22 |
| 1210032000000 | 104.75 |
| 1210118400000 | 104.1 |
| 1210204800000 | 103.53 |
| 1210291200000 | 102.21 |
| 1210550400000 | 102.03 |
| 1210636800000 | 103.11 |
| 1210723200000 | 103.19 |
| 1210809600000 | 104.57 |
| 1210896000000 | 105.42 |
| 1211155200000 | 105.72 |
| 1211241600000 | 104.97 |
| 1211328000000 | 104.41 |
| 1211414400000 | 103.86 |
| 1211500800000 | 103.37 |
| 1211760000000 | 101.08 |
| 1211846400000 | 102.06 |
| 1211932800000 | 100.76 |
| 1212019200000 | 102.08 |
| 1212105600000 | 103.3 |
| 1212364800000 | 104.74 |
| 1212451200000 | 102.88 |
| 1212537600000 | 103.59 |
| 1212624000000 | 102.87 |
| 1212710400000 | 103.64 |
| 1212969600000 | 101.65 |
| 1213056000000 | 99.13 |
| 1213142400000 | 99.37 |
| 1213228800000 | 97 |
| 1213315200000 | 96.81 |
| 1213574400000 | 98.43 |
| 1213660800000 | 98.66 |
| 1213747200000 | 99.36 |
| 1213833600000 | 97.14 |
| 1213920000000 | 96.57 |
| 1214179200000 | 95.66 |
| 1214265600000 | 95.44 |
| 1214352000000 | 95.57 |
| 1214438400000 | 95.84 |
| 1214524800000 | 94.54 |
| 1214784000000 | 94.58 |
| 1214870400000 | 94.36 |
| 1214956800000 | 93.04 |
| 1215043200000 | 91.9 |
| 1215129600000 | 91.59 |
| 1215388800000 | 92.43 |
| 1215475200000 | 90.44 |
| 1215561600000 | 91.36 |
| 1215648000000 | 91.89 |
| 1215734400000 | 92.85 |
| 1215993600000 | 92.15 |
| 1216080000000 | 90.53 |
| 1216166400000 | 90.04 |
| 1216252800000 | 90.88 |
| 1216339200000 | 89.65 |
| 1216598400000 | 90.79 |
| 1216684800000 | 91.96 |
| 1216771200000 | 93.18 |
| 1216857600000 | 94.63 |
| 1216944000000 | 92.6 |
| 1217203200000 | 92.83 |
| 1217289600000 | 91.01 |
| 1217376000000 | 92.26 |
| 1217462400000 | 92.47 |
| 1217548800000 | 91.53 |
| 1217808000000 | 89.89 |
| 1217894400000 | 89 |
| 1217980800000 | 90.19 |
| 1218067200000 | 89.21 |
| 1218153600000 | 88.7 |
| 1218412800000 | 89.55 |
| 1218499200000 | 88.9 |
| 1218585600000 | 88.05 |
| 1218672000000 | 87.63 |
| 1218758400000 | 87.16 |
| 1219017600000 | 87.25 |
| 1219104000000 | 85.74 |
| 1219190400000 | 86.24 |
| 1219276800000 | 85.74 |
| 1219363200000 | 84.72 |
| 1219622400000 | 86.17 |
| 1219708800000 | 85.31 |
| 1219795200000 | 85.78 |
| 1219881600000 | 85.29 |
| 1219968000000 | 87.22 |
| 1220227200000 | 85.38 |
| 1220313600000 | 84.09 |
| 1220400000000 | 83.97 |
| 1220486400000 | 83.12 |
| 1220572800000 | 81.95 |
| 1220832000000 | 84.67 |
| 1220918400000 | 83.11 |
| 1221004800000 | 82.61 |
| 1221091200000 | 80.68 |
| 1221177600000 | 81.15 |
| 1221436800000 | 81.08 |
| 1221523200000 | 77.33 |
| 1221609600000 | 77.39 |
| 1221696000000 | 75.87 |
| 1221782400000 | 79.61 |
| 1222041600000 | 80.74 |
| 1222128000000 | 80.51 |
| 1222214400000 | 80.42 |
| 1222300800000 | 79.93 |
| 1222387200000 | 79.27 |
| 1222646400000 | 77.89 |
| 1222732800000 | 75.72 |
| 1222819200000 | 76.44 |
| 1222905600000 | 75.49 |
| 1222992000000 | 73.59 |
| 1223251200000 | 71.36 |
| 1223337600000 | 69.7 |
| 1223424000000 | 64.83 |
| 1223510400000 | 65.28 |
| 1223596800000 | 61.78 |
| 1223856000000 | 63.45 |
| 1223942400000 | 68.88 |
| 1224028800000 | 67.98 |
| 1224115200000 | 62.5 |
| 1224201600000 | 62.57 |
| 1224460800000 | 64.71 |
| 1224547200000 | 65.64 |
| 1224633600000 | 62.27 |
| 1224720000000 | 60.83 |
| 1224806400000 | 57.95 |
| 1225065600000 | 53.83 |
| 1225152000000 | 55.89 |
| 1225238400000 | 57.38 |
| 1225324800000 | 63.28 |
| 1225411200000 | 61.76 |
| 1225670400000 | 62.63 |
| 1225756800000 | 64.23 |
| 1225843200000 | 67.21 |
| 1225929600000 | 63.49 |
| 1226016000000 | 62.97 |
| 1226275200000 | 65.05 |
| 1226361600000 | 63.42 |
| 1226448000000 | 63.32 |
| 1226534400000 | 60.53 |
| 1226620800000 | 60.91 |
| 1226880000000 | 61.03 |
| 1226966400000 | 59.03 |
| 1227052800000 | 58.69 |
| 1227139200000 | 56.38 |
| 1227225600000 | 57.94 |
| 1227484800000 | 57.04 |
| 1227571200000 | 59.16 |
| 1227657600000 | 59.51 |
| 1227744000000 | 60.33 |
| 1227830400000 | 61.08 |
| 1228089600000 | 61.44 |
| 1228176000000 | 58.86 |
| 1228262400000 | 59.75 |
| 1228348800000 | 59.41 |
| 1228435200000 | 59.91 |
| 1228694400000 | 62.32 |
| 1228780800000 | 62.75 |
| 1228867200000 | 64.81 |
| 1228953600000 | 66.04 |
| 1229040000000 | 63.36 |
| 1229299200000 | 65.92 |
| 1229385600000 | 65.56 |
| 1229472000000 | 67.59 |
| 1229558400000 | 67.57 |
| 1229644800000 | 66.98 |
| 1229904000000 | 66.39 |
| 1229990400000 | 65.48 |
| 1230076800000 | 64.54 |
| 1230508800000 | 66.29 |
| 1230595200000 | 66.69 |
| 1230681600000 | 66.65 |
| 1230854400000 | 67.1 |
| 1231113600000 | 67.85 |
| 1231200000000 | 67.3 |
| 1231286400000 | 68.1 |
| 1231372800000 | 66.37 |
| 1231459200000 | 66.39 |
| 1231718400000 | 66.07 |
| 1231804800000 | 63.95 |
| 1231891200000 | 64.68 |
| 1231977600000 | 62.08 |
| 1232064000000 | 63.07 |
| 1232323200000 | 63.28 |
| 1232409600000 | 62.22 |
| 1232496000000 | 62.06 |
| 1232582400000 | 62.18 |
| 1232668800000 | 60.6 |
| 1232928000000 | 60.32 |
| 1233014400000 | 62.22 |
| 1233100800000 | 62.28 |
| 1233187200000 | 63.19 |
| 1233273600000 | 62.36 |
| 1233532800000 | 61.04 |
| 1233619200000 | 61.29 |
| 1233705600000 | 62.39 |
| 1233792000000 | 61.91 |
| 1233878400000 | 62.37 |
| 1234137600000 | 61.87 |
| 1234224000000 | 62.1 |
| 1234310400000 | 62.1 |
| 1234396800000 | 60.65 |
| 1234483200000 | 60.97 |
| 1234742400000 | 60.95 |
| 1234828800000 | 59.14 |
| 1234915200000 | 58.43 |
| 1235001600000 | 58.32 |
| 1235088000000 | 57.03 |
| 1235347200000 | 57.49 |
| 1235433600000 | 55.91 |
| 1235520000000 | 56.68 |
| 1235606400000 | 55.84 |
| 1235692800000 | 56.48 |
| 1235952000000 | 54.63 |
| 1236038400000 | 54.14 |
| 1236124800000 | 54.73 |
| 1236211200000 | 55.34 |
| 1236297600000 | 54.53 |
| 1236556800000 | 53.55 |
| 1236643200000 | 53.94 |
| 1236729600000 | 55.43 |
| 1236816000000 | 54.37 |
| 1236902400000 | 55.96 |
| 1237161600000 | 57.21 |
| 1237248000000 | 57.91 |
| 1237334400000 | 58.46 |
| 1237420800000 | 60.11 |
| 1237507200000 | 58.96 |
| 1237766400000 | 60.85 |
| 1237852800000 | 62.09 |
| 1237939200000 | 62.3 |
| 1238025600000 | 63.61 |
| 1238112000000 | 63.7 |
| 1238371200000 | 61.23 |
| 1238457600000 | 60.3 |
| 1238544000000 | 61.32 |
| 1238630400000 | 63.97 |
| 1238716800000 | 64.12 |
| 1238976000000 | 64.42 |
| 1239062400000 | 64.31 |
| 1239148800000 | 62.94 |
| 1239235200000 | 64.89 |
| 1239667200000 | 66.4 |
| 1239753600000 | 66.12 |
| 1239840000000 | 66.15 |
| 1239926400000 | 66.54 |
| 1240185600000 | 67.09 |
| 1240272000000 | 66.01 |
| 1240358400000 | 65.76 |
| 1240444800000 | 66.68 |
| 1240531200000 | 66.57 |
| 1240790400000 | 66.15 |
| 1240876800000 | 64.66 |
| 1240963200000 | 65.44 |
| 1241049600000 | 67.47 |
| 1241136000000 | 67.47 |
| 1241395200000 | 69.08 |
| 1241481600000 | 69.42 |
| 1241568000000 | 70.02 |
| 1241654400000 | 71.89 |
| 1241740800000 | 72.72 |
| 1242000000000 | 73.08 |
| 1242086400000 | 72.72 |
| 1242172800000 | 73.25 |
| 1242259200000 | 71.32 |
| 1242345600000 | 72.62 |
| 1242604800000 | 71.95 |
| 1242691200000 | 73.63 |
| 1242777600000 | 74.35 |
| 1242864000000 | 74.12 |
| 1242950400000 | 73.82 |
| 1243209600000 | 74.1 |
| 1243296000000 | 73.84 |
| 1243382400000 | 75.07 |
| 1243468800000 | 74.77 |
| 1243555200000 | 75.86 |
| 1243814400000 | 77.28 |
| 1243900800000 | 77.14 |
| 1243987200000 | 77.56 |
| 1244073600000 | 76.67 |
| 1244160000000 | 76.78 |
| 1244419200000 | 76.17 |
| 1244505600000 | 75.79 |
| 1244592000000 | 77.47 |
| 1244678400000 | 77.77 |
| 1244764800000 | 77.91 |
| 1245024000000 | 77.13 |
| 1245110400000 | 75.85 |
| 1245196800000 | 76.42 |
| 1245283200000 | 75.12 |
| 1245369600000 | 75.61 |
| 1245628800000 | 76.31 |
| 1245715200000 | 74.72 |
| 1245801600000 | 75.55 |
| 1245888000000 | 76.53 |
| 1245974400000 | 77.69 |
| 1246233600000 | 76.97 |
| 1246320000000 | 77.19 |
| 1246406400000 | 77.42 |
| 1246492800000 | 77.39 |
| 1246579200000 | 77.27 |
| 1246838400000 | 77.22 |
| 1246924800000 | 76.96 |
| 1247011200000 | 76.25 |
| 1247097600000 | 76.39 |
| 1247184000000 | 76.39 |
| 1247443200000 | 74.17 |
| 1247529600000 | 75.63 |
| 1247616000000 | 76.21 |
| 1247702400000 | 76.85 |
| 1247788800000 | 77.52 |
| 1248048000000 | 78.46 |
| 1248134400000 | 79.83 |
| 1248220800000 | 79.82 |
| 1248307200000 | 80.03 |
| 1248393600000 | 80.85 |
| 1248652800000 | 81.58 |
| 1248739200000 | 82.7 |
| 1248825600000 | 81.83 |
| 1248912000000 | 82.04 |
| 1248998400000 | 83.33 |
| 1249257600000 | 84.14 |
| 1249344000000 | 83.95 |
| 1249430400000 | 83.12 |
| 1249516800000 | 83.64 |
| 1249603200000 | 82.26 |
| 1249862400000 | 83.23 |
| 1249948800000 | 84.14 |
| 1250035200000 | 82.65 |
| 1250121600000 | 84.01 |
| 1250208000000 | 84.77 |
| 1250467200000 | 82.35 |
| 1250553600000 | 82.25 |
| 1250640000000 | 81.88 |
| 1250726400000 | 82.89 |
| 1250812800000 | 82.15 |
| 1251072000000 | 83.9 |
| 1251158400000 | 83.69 |
| 1251244800000 | 84.13 |
| 1251331200000 | 83.72 |
| 1251417600000 | 84.06 |
| 1251676800000 | 83.73 |
| 1251763200000 | 84.22 |
| 1251849600000 | 83.2 |
| 1251936000000 | 83.42 |
| 1252022400000 | 83.56 |
| 1252281600000 | 84.37 |
| 1252368000000 | 85.54 |
| 1252454400000 | 85.23 |
| 1252540800000 | 86.61 |
| 1252627200000 | 87.07 |
| 1252886400000 | 85.75 |
| 1252972800000 | 85.69 |
| 1253059200000 | 86.63 |
| 1253145600000 | 87.41 |
| 1253232000000 | 87.19 |
| 1253491200000 | 86.61 |
| 1253577600000 | 87.47 |
| 1253664000000 | 87.28 |
| 1253750400000 | 87.25 |
| 1253836800000 | 86.93 |
| 1254096000000 | 85.45 |
| 1254182400000 | 85.81 |
| 1254268800000 | 86.56 |
| 1254355200000 | 85.79 |
| 1254441600000 | 84.29 |
| 1254700800000 | 83.77 |
| 1254787200000 | 85 |
| 1254873600000 | 86.01 |
| 1254960000000 | 86.67 |
| 1255046400000 | 86.92 |
| 1255305600000 | 86.6 |
| 1255392000000 | 86.92 |
| 1255478400000 | 87.46 |
| 1255564800000 | 87.58 |
| 1255651200000 | 87.02 |
| 1255910400000 | 87.7 |
| 1255996800000 | 88.23 |
| 1256083200000 | 87.65 |
| 1256169600000 | 86.74 |
| 1256256000000 | 86.87 |
| 1256515200000 | 87.37 |
| 1256601600000 | 86.14 |
| 1256688000000 | 85.3 |
| 1256774400000 | 83.96 |
| 1256860800000 | 85.44 |
| 1257120000000 | 84.62 |
| 1257206400000 | 84.19 |
| 1257292800000 | 84.88 |
| 1257379200000 | 84.34 |
| 1257465600000 | 85.31 |
| 1257724800000 | 85.77 |
| 1257811200000 | 85.99 |
| 1257897600000 | 86.41 |
| 1257984000000 | 85.59 |
| 1258070400000 | 86.02 |
| 1258329600000 | 86.65 |
| 1258416000000 | 86.31 |
| 1258502400000 | 86.16 |
| 1258588800000 | 85.61 |
| 1258675200000 | 85.33 |
| 1258934400000 | 85.68 |
| 1259020800000 | 85.01 |
| 1259107200000 | 85.94 |
| 1259193600000 | 85.73 |
| 1259280000000 | 83.16 |
| 1259539200000 | 85.63 |
| 1259625600000 | 86.86 |
| 1259712000000 | 87.08 |
| 1259798400000 | 88.45 |
| 1259884800000 | 87.64 |
| 1260144000000 | 88.14 |
| 1260230400000 | 88.35 |
| 1260316800000 | 87.73 |
| 1260403200000 | 86.93 |
| 1260489600000 | 87.36 |
| 1260748800000 | 87.95 |
| 1260835200000 | 87.13 |
| 1260921600000 | 87.52 |
| 1261008000000 | 86.62 |
| 1261094400000 | 86.06 |
| 1261353600000 | 85.55 |
| 1261440000000 | 86.08 |
| 1261526400000 | 86.5 |
| 1261612800000 | 87.27 |
| 1261958400000 | 87.69 |
| 1262044800000 | 87.75 |
| 1262131200000 | 87.19 |
| 1262217600000 | 87.55 |
| 1262563200000 | 88.57 |
| 1262649600000 | 89.7 |
| 1262736000000 | 90.02 |
| 1262822400000 | 89.41 |
| 1262908800000 | 90.13 |
| 1263168000000 | 91.01 |
| 1263254400000 | 91.96 |
| 1263340800000 | 90.55 |
| 1263427200000 | 91.61 |
| 1263513600000 | 92.11 |
| 1263772800000 | 91.6 |
| 1263859200000 | 91.26 |
| 1263945600000 | 90.51 |
| 1264032000000 | 90.39 |
| 1264118400000 | 89.51 |
| 1264377600000 | 88.99 |
| 1264464000000 | 87.15 |
| 1264550400000 | 86.4 |
| 1264636800000 | 87.24 |
| 1264723200000 | 85.79 |
| 1264982400000 | 85.56 |
| 1265068800000 | 86.37 |
| 1265155200000 | 87.07 |
| 1265241600000 | 86.71 |
| 1265328000000 | 84.71 |
| 1265587200000 | 84.11 |
| 1265673600000 | 84.57 |
| 1265760000000 | 84.74 |
| 1265846400000 | 85.37 |
| 1265932800000 | 85.73 |
| 1266192000000 | 85.28 |
| 1266278400000 | 85.37 |
| 1266364800000 | 86.49 |
| 1266451200000 | 86.16 |
| 1266537600000 | 84.27 |
| 1266796800000 | 86.4 |
| 1266883200000 | 87.07 |
| 1266969600000 | 86.33 |
| 1267056000000 | 86.15 |
| 1267142400000 | 86.61 |
| 1267401600000 | 87.26 |
| 1267488000000 | 87.88 |
| 1267574400000 | 88.35 |
| 1267660800000 | 87.41 |
| 1267747200000 | 87.78 |
| 1268006400000 | 89.4 |
| 1268092800000 | 89.59 |
| 1268179200000 | 89.29 |
| 1268265600000 | 89.62 |
| 1268352000000 | 89.92 |
| 1268611200000 | 89.66 |
| 1268697600000 | 89.77 |
| 1268784000000 | 91.15 |
| 1268870400000 | 90.74 |
| 1268956800000 | 91.3 |
| 1269216000000 | 90.89 |
| 1269302400000 | 90.87 |
| 1269388800000 | 90.4 |
| 1269475200000 | 89.91 |
| 1269561600000 | 90.97 |
| 1269820800000 | 91.55 |
| 1269907200000 | 92.34 |
| 1269993600000 | 91.83 |
| 1270080000000 | 92.69 |
| 1270512000000 | 93.32 |
| 1270598400000 | 94.21 |
| 1270684800000 | 93.71 |
| 1270771200000 | 94.11 |
| 1271030400000 | 94.2 |
| 1271116800000 | 93.72 |
| 1271203200000 | 94.22 |
| 1271289600000 | 94.87 |
| 1271376000000 | 94.27 |
| 1271635200000 | 92.36 |
| 1271721600000 | 92.63 |
| 1271808000000 | 93.59 |
| 1271894400000 | 93.17 |
| 1271980800000 | 92.5 |
| 1272240000000 | 94.04 |
| 1272326400000 | 93.96 |
| 1272412800000 | 92.11 |
| 1272499200000 | 91.95 |
| 1272585600000 | 93.05 |
| 1272844800000 | 92.19 |
| 1272931200000 | 92.11 |
| 1273017600000 | 91.25 |
| 1273104000000 | 89.51 |
| 1273190400000 | 88.87 |
| 1273449600000 | 89.65 |
| 1273536000000 | 88.93 |
| 1273622400000 | 88.77 |
| 1273708800000 | 90.35 |
| 1273795200000 | 89.92 |
| 1274054400000 | 87.71 |
| 1274140800000 | 87.77 |
| 1274227200000 | 87.22 |
| 1274313600000 | 86.67 |
| 1274400000000 | 85.25 |
| 1274659200000 | 85.19 |
| 1274745600000 | 82.75 |
| 1274832000000 | 83.07 |
| 1274918400000 | 84.4 |
| 1275004800000 | 85.49 |
| 1275264000000 | 85.94 |
| 1275350400000 | 84.98 |
| 1275436800000 | 83.97 |
| 1275523200000 | 85.96 |
| 1275609600000 | 86.17 |
| 1275868800000 | 83.62 |
| 1275955200000 | 84.14 |
| 1276041600000 | 83.56 |
| 1276128000000 | 84.19 |
| 1276214400000 | 85.08 |
| 1276473600000 | 86.31 |
| 1276560000000 | 86.6 |
| 1276646400000 | 87.47 |
| 1276732800000 | 87.72 |
| 1276819200000 | 87.95 |
| 1277078400000 | 90.27 |
| 1277164800000 | 89.77 |
| 1277251200000 | 89.12 |
| 1277337600000 | 89.33 |
| 1277424000000 | 88.32 |
| 1277683200000 | 88.36 |
| 1277769600000 | 87.36 |
| 1277856000000 | 86.63 |
| 1277942400000 | 86.29 |
| 1278028800000 | 85.94 |
| 1278288000000 | 86.36 |
| 1278374400000 | 87.67 |
| 1278460800000 | 87.18 |
| 1278547200000 | 88.07 |
| 1278633600000 | 88.87 |
| 1278892800000 | 88.84 |
| 1278979200000 | 88.72 |
| 1279065600000 | 89.89 |
| 1279152000000 | 89.39 |
| 1279238400000 | 88.98 |
| 1279497600000 | 88.5 |
| 1279584000000 | 88.44 |
| 1279670400000 | 88.53 |
| 1279756800000 | 88.35 |
| 1279843200000 | 89.64 |
| 1280102400000 | 90.09 |
| 1280188800000 | 90.05 |
| 1280275200000 | 91.24 |
| 1280361600000 | 91.32 |
| 1280448000000 | 90.87 |
| 1280707200000 | 91.91 |
| 1280793600000 | 92.65 |
| 1280880000000 | 91.85 |
| 1280966400000 | 92.65 |
| 1281052800000 | 93.44 |
| 1281312000000 | 93.26 |
| 1281398400000 | 92.37 |
| 1281484800000 | 90.98 |
| 1281571200000 | 89.78 |
| 1281657600000 | 90.18 |
| 1281916800000 | 90.57 |
| 1282003200000 | 90.67 |
| 1282089600000 | 91.34 |
| 1282176000000 | 92.3 |
| 1282262400000 | 91.05 |
| 1282521600000 | 91.01 |
| 1282608000000 | 90.84 |
| 1282694400000 | 89.56 |
| 1282780800000 | 89.79 |
| 1282867200000 | 89.96 |
| 1283126400000 | 91.05 |
| 1283212800000 | 89.79 |
| 1283299200000 | 90.49 |
| 1283385600000 | 91.49 |
| 1283472000000 | 92.14 |
| 1283731200000 | 93.54 |
| 1283817600000 | 93.45 |
| 1283904000000 | 92.48 |
| 1283990400000 | 93.12 |
| 1284076800000 | 93.49 |
| 1284336000000 | 94.81 |
| 1284422400000 | 95.07 |
| 1284508800000 | 94.63 |
| 1284595200000 | 94.19 |
| 1284681600000 | 95.01 |
| 1284940800000 | 95.17 |
| 1285027200000 | 95.4 |
| 1285113600000 | 95.74 |
| 1285200000000 | 95.79 |
| 1285286400000 | 95.72 |
| 1285545600000 | 96.88 |
| 1285632000000 | 96.47 |
| 1285718400000 | 97.41 |
| 1285804800000 | 96.73 |
| 1285891200000 | 97.23 |
| 1286150400000 | 97.19 |
| 1286236800000 | 97.71 |
| 1286323200000 | 99.22 |
| 1286409600000 | 99.64 |
| 1286496000000 | 99.2 |
| 1286755200000 | 99.28 |
| 1286841600000 | 98.06 |
| 1286928000000 | 98.75 |
| 1287014400000 | 100.46 |
| 1287100800000 | 99.94 |
| 1287360000000 | 99.39 |
| 1287446400000 | 99.12 |
| 1287532800000 | 99.08 |
| 1287619200000 | 98.98 |
| 1287705600000 | 99.35 |
| 1287964800000 | 100.31 |
| 1288051200000 | 99.83 |
| 1288137600000 | 98.83 |
| 1288224000000 | 99.23 |
| 1288310400000 | 98.98 |
| 1288569600000 | 99.57 |
| 1288656000000 | 99.61 |
| 1288742400000 | 99.81 |
| 1288828800000 | 101.5 |
| 1288915200000 | 102.43 |
| 1289174400000 | 103.05 |
| 1289260800000 | 103.12 |
| 1289347200000 | 102.72 |
| 1289433600000 | 102.68 |
| 1289520000000 | 101.09 |
| 1289779200000 | 100.63 |
| 1289865600000 | 100 |
| 1289952000000 | 99.45 |
| 1290038400000 | 100.92 |
| 1290124800000 | 101.38 |
| 1290384000000 | 101.96 |
| 1290470400000 | 101.15 |
| 1290556800000 | 100.41 |
| 1290643200000 | 100.77 |
| 1290729600000 | 99.51 |
| 1290988800000 | 100.01 |
| 1291075200000 | 99.32 |
| 1291161600000 | 100.28 |
| 1291248000000 | 101.69 |
| 1291334400000 | 102.66 |
| 1291593600000 | 102.98 |
| 1291680000000 | 102.89 |
| 1291766400000 | 102.2 |
| 1291852800000 | 103.07 |
| 1291939200000 | 102.63 |
| 1292198400000 | 103.37 |
| 1292284800000 | 104.07 |
| 1292371200000 | 103.38 |
| 1292457600000 | 102.82 |
| 1292544000000 | 103.17 |
| 1292803200000 | 102.86 |
| 1292889600000 | 103.75 |
| 1292976000000 | 104 |
| 1293062400000 | 104.18 |
| 1293148800000 | 103.92 |
| 1293408000000 | 104.16 |
| 1293494400000 | 104.53 |
| 1293580800000 | 105.4 |
| 1293667200000 | 105.55 |
| 1293753600000 | 106.11 |
| 1294012800000 | 106.65 |
| 1294099200000 | 107.54 |
| 1294185600000 | 106.65 |
| 1294272000000 | 107.32 |
| 1294358400000 | 107.17 |
| 1294617600000 | 106.81 |
| 1294704000000 | 106.76 |
| 1294790400000 | 107.58 |
| 1294876800000 | 108.46 |
| 1294963200000 | 108.2 |
| 1295222400000 | 107.76 |
| 1295308800000 | 107.9 |
| 1295395200000 | 109.09 |
| 1295481600000 | 107.21 |
| 1295568000000 | 105.89 |
| 1295827200000 | 106.01 |
| 1295913600000 | 106.81 |
| 1296000000000 | 107.1 |
| 1296086400000 | 107.26 |
| 1296172800000 | 106.92 |
| 1296432000000 | 100 |
| 1296518400000 | 100.51 |
| 1296604800000 | 101.75 |
| 1296691200000 | 101.57 |
| 1296777600000 | 101.89 |
| 1297036800000 | 101.85 |
| 1297123200000 | 102.22 |
| 1297209600000 | 101.15 |
| 1297296000000 | 99.66 |
| 1297382400000 | 98.92 |
| 1297641600000 | 100.3 |
| 1297728000000 | 100.12 |
| 1297814400000 | 100.42 |
| 1297900800000 | 101.17 |
| 1297987200000 | 101.86 |
| 1298246400000 | 101.81 |
| 1298332800000 | 99.9 |
| 1298419200000 | 99.37 |
| 1298505600000 | 98.51 |
| 1298592000000 | 99.48 |
| 1298851200000 | 99.99 |
| 1298937600000 | 101.13 |
| 1299024000000 | 99.88 |
| 1299110400000 | 100.43 |
| 1299196800000 | 101.57 |
| 1299456000000 | 100.77 |
| 1299542400000 | 100.7 |
| 1299628800000 | 101.18 |
| 1299715200000 | 99.85 |
| 1299801600000 | 99.02 |
| 1300060800000 | 96.01 |
| 1300147200000 | 91.08 |
| 1300233600000 | 94.45 |
| 1300320000000 | 94.27 |
| 1300406400000 | 94.45 |
| 1300665600000 | 95.2 |
| 1300752000000 | 97.47 |
| 1300838400000 | 97.25 |
| 1300924800000 | 97.33 |
| 1301011200000 | 97.78 |
| 1301270400000 | 97.26 |
| 1301356800000 | 97.14 |
| 1301443200000 | 98.24 |
| 1301529600000 | 98.92 |
| 1301616000000 | 98.4 |
| 1301875200000 | 98.96 |
| 1301961600000 | 98 |
| 1302048000000 | 97.67 |
| 1302134400000 | 97.95 |
| 1302220800000 | 98.81 |
| 1302480000000 | 98.72 |
| 1302566400000 | 97.78 |
| 1302652800000 | 98.44 |
| 1302739200000 | 98.95 |
| 1302825600000 | 98.61 |
| 1303084800000 | 98.75 |
| 1303171200000 | 97.83 |
| 1303257600000 | 99.39 |
| 1303344000000 | 100.59 |
| 1303776000000 | 99.93 |
| 1303862400000 | 99.94 |
| 1303948800000 | 101.32 |
| 1304035200000 | 101.46 |
| 1304294400000 | 102.45 |
| 1304380800000 | 102.09 |
| 1304467200000 | 101.68 |
| 1304553600000 | 101.94 |
| 1304640000000 | 100.62 |
| 1304899200000 | 100.77 |
| 1304985600000 | 101.09 |
| 1305072000000 | 101.42 |
| 1305158400000 | 100.35 |
| 1305244800000 | 100.13 |
| 1305504000000 | 98.86 |
| 1305590400000 | 98.46 |
| 1305676800000 | 99.42 |
| 1305763200000 | 98.84 |
| 1305849600000 | 98.77 |
| 1306108800000 | 96.82 |
| 1306195200000 | 96.92 |
| 1306281600000 | 96.55 |
| 1306368000000 | 98.02 |
| 1306454400000 | 98.54 |
| 1306713600000 | 98.64 |
| 1306800000000 | 100.08 |
| 1306886400000 | 100.47 |
| 1306972800000 | 99.22 |
| 1307059200000 | 98.85 |
| 1307318400000 | 98.49 |
| 1307404800000 | 98.61 |
| 1307491200000 | 98.41 |
| 1307577600000 | 97.91 |
| 1307664000000 | 97.61 |
| 1307923200000 | 97.01 |
| 1308009600000 | 97.82 |
| 1308096000000 | 97.81 |
| 1308182400000 | 96.24 |
| 1308268800000 | 95.9 |
| 1308528000000 | 95.59 |
| 1308614400000 | 96.83 |
| 1308700800000 | 97.85 |
| 1308787200000 | 97.09 |
| 1308873600000 | 98.15 |
| 1309132800000 | 97.07 |
| 1309219200000 | 97.48 |
| 1309305600000 | 98.68 |
| 1309392000000 | 99.78 |
| 1309478400000 | 100.26 |
| 1309737600000 | 101.6 |
| 1309824000000 | 101.49 |
| 1309910400000 | 101.95 |
| 1309996800000 | 101.68 |
| 1310083200000 | 102.59 |
| 1310342400000 | 101.85 |
| 1310428800000 | 100.32 |
| 1310515200000 | 101.42 |
| 1310601600000 | 101.26 |
| 1310688000000 | 101.58 |
| 1310947200000 | 101.25 |
| 1311033600000 | 101.17 |
| 1311120000000 | 102.25 |
| 1311206400000 | 102.45 |
| 1311292800000 | 103.77 |
| 1311552000000 | 102.97 |
| 1311638400000 | 103.99 |
| 1311724800000 | 103.85 |
| 1311811200000 | 103.11 |
| 1311897600000 | 102.64 |
| 1312156800000 | 104.32 |
| 1312243200000 | 102.79 |
| 1312329600000 | 100.95 |
| 1312416000000 | 99.04 |
| 1312502400000 | 95.69 |
| 1312761600000 | 93.47 |
| 1312848000000 | 91.45 |
| 1312934400000 | 93.1 |
| 1313020800000 | 94.06 |
| 1313107200000 | 92.29 |
| 1313366400000 | 93.84 |
| 1313452800000 | 94.45 |
| 1313539200000 | 94.5 |
| 1313625600000 | 93.38 |
| 1313712000000 | 90.76 |
| 1313971200000 | 89.61 |
| 1314057600000 | 91.23 |
| 1314144000000 | 90.02 |
| 1314230400000 | 90.26 |
| 1314316800000 | 90.8 |
| 1314576000000 | 91.73 |
| 1314662400000 | 92.77 |
| 1314748800000 | 94.04 |
| 1314835200000 | 94.32 |
| 1314921600000 | 93.62 |
| 1315180800000 | 91.36 |
| 1315267200000 | 90.06 |
| 1315353600000 | 91.71 |
| 1315440000000 | 91.96 |
| 1315526400000 | 91.32 |
| 1315785600000 | 89.87 |
| 1315872000000 | 89.95 |
| 1315958400000 | 88.5 |
| 1316044800000 | 89.44 |
| 1316131200000 | 91.07 |
| 1316390400000 | 90.13 |
| 1316476800000 | 89.36 |
| 1316563200000 | 89.4 |
| 1316649600000 | 86.4 |
| 1316736000000 | 85.3 |
| 1316995200000 | 82.78 |
| 1317081600000 | 85.72 |
| 1317168000000 | 86.54 |
| 1317254400000 | 87.03 |
| 1317340800000 | 86.43 |
| 1317600000000 | 84.37 |
| 1317686400000 | 82.63 |
| 1317772800000 | 81.83 |
| 1317859200000 | 84.08 |
| 1317945600000 | 85.34 |
| 1318204800000 | 85.61 |
| 1318291200000 | 87.38 |
| 1318377600000 | 87.49 |
| 1318464000000 | 88.81 |
| 1318550400000 | 87.75 |
| 1318809600000 | 89.88 |
| 1318896000000 | 87.84 |
| 1318982400000 | 88.34 |
| 1319068800000 | 86.9 |
| 1319155200000 | 87.44 |
| 1319414400000 | 89.55 |
| 1319500800000 | 89.62 |
| 1319587200000 | 89.58 |
| 1319673600000 | 91.92 |
| 1319760000000 | 93.2 |
| 1320019200000 | 91.01 |
| 1320105600000 | 89.5 |
| 1320192000000 | 88.99 |
| 1320278400000 | 88.22 |
| 1320364800000 | 90.23 |
| 1320624000000 | 90 |
| 1320710400000 | 89.42 |
| 1320796800000 | 90.32 |
| 1320883200000 | 87.35 |
| 1320969600000 | 88.13 |
| 1321228800000 | 89.43 |
| 1321315200000 | 88.82 |
| 1321401600000 | 87.79 |
| 1321488000000 | 87.98 |
| 1321574400000 | 86.67 |
| 1321833600000 | 85.67 |
| 1321920000000 | 85.76 |
| 1322006400000 | 84.58 |
| 1322092800000 | 84.26 |
| 1322179200000 | 83.4 |
| 1322438400000 | 84.45 |
| 1322524800000 | 86.09 |
| 1322611200000 | 86.03 |
| 1322697600000 | 88.6 |
| 1322784000000 | 88.68 |
| 1323043200000 | 89.07 |
| 1323129600000 | 87.92 |
| 1323216000000 | 89.19 |
| 1323302400000 | 88.72 |
| 1323388800000 | 87.26 |
| 1323648000000 | 87.84 |
| 1323734400000 | 86.97 |
| 1323820800000 | 86.41 |
| 1323907200000 | 85.01 |
| 1323993600000 | 85.66 |
| 1324252800000 | 84.31 |
| 1324339200000 | 84.73 |
| 1324425600000 | 86.2 |
| 1324512000000 | 85.9 |
| 1324598400000 | 86.46 |
| 1324944000000 | 86.37 |
| 1325030400000 | 85.98 |
| 1325116800000 | 86.15 |
| 1325203200000 | 87.06 |
| 1325462400000 | 86.96 |
| 1325548800000 | 87.86 |
| 1325635200000 | 88.65 |
| 1325721600000 | 88.07 |
| 1325808000000 | 87.31 |
| 1326067200000 | 87.58 |
| 1326153600000 | 88.36 |
| 1326240000000 | 88.5 |
| 1326326400000 | 88.33 |
| 1326412800000 | 88.92 |
| 1326672000000 | 87.99 |
| 1326758400000 | 89.43 |
| 1326844800000 | 89.74 |
| 1326931200000 | 90.48 |
| 1327017600000 | 91.6 |
| 1327276800000 | 91.76 |
| 1327363200000 | 91.38 |
| 1327449600000 | 91.82 |
| 1327536000000 | 92.72 |
| 1327622400000 | 92.99 |
| 1327881600000 | 92.53 |
| 1327968000000 | 93.13 |
| 1328054400000 | 93.33 |
| 1328140800000 | 94.48 |
| 1328227200000 | 94.2 |
| 1328486400000 | 94.61 |
| 1328572800000 | 94.71 |
| 1328659200000 | 96.1 |
| 1328745600000 | 96.15 |
| 1328832000000 | 94.95 |
| 1329091200000 | 95.5 |
| 1329177600000 | 95.04 |
| 1329264000000 | 96.82 |
| 1329350400000 | 95.72 |
| 1329436800000 | 96.58 |
| 1329696000000 | 97.19 |
| 1329782400000 | 96.86 |
| 1329868800000 | 97.22 |
| 1329955200000 | 97.14 |
| 1330041600000 | 97.32 |
| 1330300800000 | 97 |
| 1330387200000 | 97.74 |
| 1330473600000 | 98.07 |
| 1330560000000 | 97.46 |
| 1330646400000 | 97.81 |
| 1330905600000 | 96.99 |
| 1330992000000 | 96.28 |
| 1331078400000 | 95.64 |
| 1331164800000 | 96.82 |
| 1331251200000 | 97.25 |
| 1331510400000 | 96.79 |
| 1331596800000 | 97.06 |
| 1331683200000 | 97.27 |
| 1331769600000 | 97.84 |
| 1331856000000 | 97.9 |
| 1332115200000 | 97.85 |
| 1332201600000 | 97.27 |
| 1332288000000 | 96.58 |
| 1332374400000 | 97.39 |
| 1332460800000 | 96.77 |
| 1332720000000 | 96.17 |
| 1332806400000 | 97.91 |
| 1332892800000 | 97.85 |
| 1332979200000 | 97.29 |
| 1333065600000 | 97.26 |
| 1333324800000 | 97.65 |
| 1333411200000 | 97.66 |
| 1333497600000 | 96.28 |
| 1333584000000 | 95.94 |
| 1334016000000 | 95.13 |
| 1334102400000 | 94.47 |
| 1334188800000 | 95.03 |
| 1334275200000 | 96.05 |
| 1334534400000 | 95.43 |
| 1334620800000 | 94.8199 |
| 1334707200000 | 95.8 |
| 1334793600000 | 95.58 |
| 1334880000000 | 95.16 |
| 1335139200000 | 94.84 |
| 1335225600000 | 94.52 |
| 1335312000000 | 94.77 |
| 1335398400000 | 95.41 |
| 1335484800000 | 95.3 |
| 1335744000000 | 96.16 |
| 1335830400000 | 95.19 |
| 1335916800000 | 95.95 |
| 1336003200000 | 95.62 |
| 1336089600000 | 95.69 |
| 1336348800000 | 93.42 |
| 1336435200000 | 93.83 |
| 1336521600000 | 92.72 |
| 1336608000000 | 92.33 |
| 1336694400000 | 91.41 |
| 1336953600000 | 90.85 |
| 1337040000000 | 90.18 |
| 1337126400000 | 88.11 |
| 1337212800000 | 89.28 |
| 1337299200000 | 87.16 |
| 1337558400000 | 87.31 |
| 1337644800000 | 88.06 |
| 1337731200000 | 86.97 |
| 1337817600000 | 86.77 |
| 1337904000000 | 86.59 |
| 1338163200000 | 86.88 |
| 1338249600000 | 88.0699 |
| 1338336000000 | 87.69 |
| 1338422400000 | 87.73 |
| 1338508800000 | 86.76 |
| 1338768000000 | 84.73 |
| 1338854400000 | 85.58 |
| 1338940800000 | 86.5699 |
| 1339027200000 | 87.52 |
| 1339113600000 | 86.26 |
| 1339372800000 | 88.03 |
| 1339459200000 | 87.43 |
| 1339545600000 | 87.85 |
| 1339632000000 | 87.67 |
| 1339718400000 | 88.49 |
| 1339977600000 | 89.73 |
| 1340064000000 | 89.55 |
| 1340150400000 | 90.41 |
| 1340236800000 | 89.7 |
| 1340323200000 | 88.79 |
| 1340582400000 | 88.52 |
| 1340668800000 | 88.24 |
| 1340755200000 | 88.88 |
| 1340841600000 | 89.73 |
| 1340928000000 | 91.04 |
| 1341187200000 | 91.43 |
| 1341273600000 | 92.2099 |
| 1341360000000 | 92.5 |
| 1341446400000 | 92.37 |
| 1341532800000 | 92.22 |
| 1341792000000 | 90.9599 |
| 1341878400000 | 90.7 |
| 1341964800000 | 90.62 |
| 1342051200000 | 89.4 |
| 1342137600000 | 89.69 |
| 1342396800000 | 90.06 |
| 1342483200000 | 90.17 |
| 1342569600000 | 89.69 |
| 1342656000000 | 90.79 |
| 1342742400000 | 90.0699 |
| 1343001600000 | 88.4 |
| 1343088000000 | 88.25 |
| 1343174400000 | 87.31 |
| 1343260800000 | 87.89 |
| 1343347200000 | 89.27 |
| 1343606400000 | 90.26 |
| 1343692800000 | 91.28 |
| 1343779200000 | 90.94 |
| 1343865600000 | 90.85 |
| 1343952000000 | 89.92 |
| 1344211200000 | 91.53 |
| 1344297600000 | 91.85 |
| 1344384000000 | 92.24 |
| 1344470400000 | 92.99 |
| 1344556800000 | 92.83 |
| 1344816000000 | 92.55 |
| 1344902400000 | 92.84 |
| 1344988800000 | 92.44 |
| 1345075200000 | 92.83 |
| 1345161600000 | 93.06 |
| 1345420800000 | 93.03 |
| 1345507200000 | 93.28 |
| 1345593600000 | 92.92 |
| 1345680000000 | 93.95 |
| 1345766400000 | 92.93 |
| 1346025600000 | 92.62 |
| 1346112000000 | 92.02 |
| 1346198400000 | 92.15 |
| 1346284800000 | 91.48 |
| 1346371200000 | 91.01 |
| 1346630400000 | 91.15 |
| 1346716800000 | 90.8 |
| 1346803200000 | 89.73 |
| 1346889600000 | 89.53 |
| 1346976000000 | 92.05 |
| 1347235200000 | 92.16 |
| 1347321600000 | 92.16 |
| 1347408000000 | 93.25 |
| 1347494400000 | 93.61 |
| 1347580800000 | 95.28 |
| 1347840000000 | 95 |
| 1347926400000 | 94.9599 |
| 1348012800000 | 95.91 |
| 1348099200000 | 94.67 |
| 1348185600000 | 95.25 |
| 1348444800000 | 95.15 |
| 1348531200000 | 95.33 |
| 1348617600000 | 94.43 |
| 1348704000000 | 95.09 |
| 1348790400000 | 94.9599 |
| 1349049600000 | 94.44 |
| 1349136000000 | 94.52 |
| 1349222400000 | 94.01 |
| 1349308800000 | 94.59 |
| 1349395200000 | 94.8199 |
| 1349654400000 | 94.67 |
| 1349740800000 | 94.1 |
| 1349827200000 | 93.14 |
| 1349913600000 | 92.74 |
| 1350000000000 | 93.3199 |
| 1350259200000 | 93.3 |
| 1350345600000 | 94.05 |
| 1350432000000 | 94.92 |
| 1350518400000 | 95.5699 |
| 1350604800000 | 95.39 |
| 1350864000000 | 95.19 |
| 1350950400000 | 94.86 |
| 1351036800000 | 94.41 |
| 1351123200000 | 94.8 |
| 1351209600000 | 93.9599 |
| 1351468800000 | 93.67 |
| 1351555200000 | 93.58 |
| 1351641600000 | 94.17 |
| 1351728000000 | 94.2 |
| 1351814400000 | 94.9 |
| 1352073600000 | 94.65 |
| 1352160000000 | 94.56 |
| 1352246400000 | 95.22 |
| 1352332800000 | 93.97 |
| 1352419200000 | 93.84 |
| 1352678400000 | 93.35 |
| 1352764800000 | 92.86 |
| 1352851200000 | 92.69 |
| 1352937600000 | 92.58 |
| 1353024000000 | 93.13 |
| 1353283200000 | 94.0699 |
| 1353369600000 | 93.89 |
| 1353456000000 | 93.94 |
| 1353542400000 | 94.7 |
| 1353628800000 | 95.33 |
| 1353888000000 | 95.73 |
| 1353974400000 | 95.88 |
| 1354060800000 | 95.31 |
| 1354147200000 | 96.09 |
| 1354233600000 | 96.3199 |
| 1354492800000 | 96.34 |
| 1354579200000 | 96.56 |
| 1354665600000 | 96.86 |
| 1354752000000 | 97.2 |
| 1354838400000 | 97.44 |
| 1355097600000 | 97.45 |
| 1355184000000 | 97.41 |
| 1355270400000 | 97.88 |
| 1355356800000 | 98.15 |
| 1355443200000 | 98.34 |
| 1355702400000 | 98.34 |
| 1355788800000 | 98.77 |
| 1355875200000 | 100.0699 |
| 1355961600000 | 99.88 |
| 1356048000000 | 99.31 |
| 1356307200000 | 99.06 |
| 1356566400000 | 100.02 |
| 1356652800000 | 100.5 |
| 1356912000000 | 100.34 |
| 1357084800000 | 101.06 |
| 1357171200000 | 101.48 |
| 1357257600000 | 102.26 |
| 1357516800000 | 102.0699 |
| 1357603200000 | 101.55 |
| 1357689600000 | 101.75 |
| 1357776000000 | 102.37 |
| 1357862400000 | 102.31 |
| 1358121600000 | 102.48 |
| 1358208000000 | 103.02 |
| 1358294400000 | 101.97 |
| 1358380800000 | 101.44 |
| 1358467200000 | 102.85 |
| 1358726400000 | 102.47 |
| 1358812800000 | 103.06 |
| 1358899200000 | 102.2099 |
| 1358985600000 | 101.75 |
| 1359072000000 | 101.94 |
| 1359331200000 | 101.7 |
| 1359417600000 | 102.42 |
| 1359504000000 | 103.18 |
| 1359590400000 | 103.16 |
| 1359676800000 | 102.62 |
| 1359936000000 | 103.52 |
| 1360022400000 | 101.78 |
| 1360108800000 | 103.23 |
| 1360195200000 | 103.2099 |
| 1360281600000 | 102.9599 |
| 1360540800000 | 102.5699 |
| 1360627200000 | 103.36 |
| 1360713600000 | 102.97 |
| 1360800000000 | 103.39 |
| 1360886400000 | 102.52 |
| 1361145600000 | 103.34 |
| 1361232000000 | 103.45 |
| 1361318400000 | 104.49 |
| 1361404800000 | 103.65 |
| 1361491200000 | 103.49 |
| 1361750400000 | 104.02 |
| 1361836800000 | 103.89 |
| 1361923200000 | 103.51 |
| 1362009600000 | 105 |
| 1362096000000 | 104.83 |
| 1362355200000 | 104.53 |
| 1362441600000 | 104.62 |
| 1362528000000 | 105.78 |
| 1362614400000 | 105.04 |
| 1362700800000 | 105.33 |
| 1362960000000 | 106.17 |
| 1363046400000 | 105.78 |
| 1363132800000 | 105.21 |
| 1363219200000 | 105.38 |
| 1363305600000 | 106.38 |
| 1363564800000 | 104.53 |
| 1363651200000 | 105.55 |
| 1363737600000 | 105.2 |
| 1363824000000 | 106.02 |
| 1363910400000 | 105.12 |
| 1364169600000 | 106.29 |
| 1364256000000 | 106.46 |
| 1364342400000 | 107.28 |
| 1364428800000 | 106.72 |
| 1364860800000 | 104.73 |
| 1364947200000 | 105.99 |
| 1365033600000 | 105.24 |
| 1365120000000 | 105.37 |
| 1365379200000 | 105.69 |
| 1365465600000 | 105.89 |
| 1365552000000 | 106.9 |
| 1365638400000 | 108.56 |
| 1365724800000 | 108.86 |
| 1365984000000 | 108.24 |
| 1366070400000 | 107.75 |
| 1366156800000 | 108.66 |
| 1366243200000 | 107.44 |
| 1366329600000 | 107.86 |
| 1366588800000 | 108.98 |
| 1366675200000 | 108.4 |
| 1366761600000 | 109.98 |
| 1366848000000 | 110.7 |
| 1366934400000 | 111.27 |
| 1367193600000 | 111.11 |
| 1367280000000 | 112.19 |
| 1367366400000 | 111.92 |
| 1367452800000 | 111.17 |
| 1367539200000 | 110.74 |
| 1367798400000 | 111.02 |
| 1367884800000 | 113.03 |
| 1367971200000 | 114.01 |
| 1368057600000 | 113.19 |
| 1368144000000 | 112.8 |
| 1368403200000 | 113.32 |
| 1368489600000 | 113.22 |
| 1368576000000 | 114.14 |
| 1368662400000 | 114.11 |
| 1368748800000 | 113.91 |
| 1369008000000 | 115.41 |
| 1369094400000 | 115.35 |
| 1369180800000 | 115.04 |
| 1369267200000 | 110.87 |
| 1369353600000 | 111.31 |
| 1369612800000 | 109.73 |
| 1369699200000 | 109.98 |
| 1369785600000 | 110.94 |
| 1369872000000 | 108.55 |
| 1369958400000 | 108.39 |
| 1370217600000 | 106.94 |
| 1370304000000 | 108.12 |
| 1370390400000 | 106.47 |
| 1370476800000 | 105.52 |
| 1370563200000 | 105.04 |
| 1370822400000 | 106.68 |
| 1370908800000 | 106.5 |
| 1370995200000 | 106.85 |
| 1371081600000 | 104.12 |
| 1371168000000 | 105.18 |
| 1371427200000 | 106.77 |
| 1371513600000 | 106.44 |
| 1371600000000 | 107.54 |
| 1371686400000 | 103.53 |
| 1371772800000 | 103.64 |
| 1372032000000 | 102.02 |
| 1372118400000 | 101.24 |
| 1372204800000 | 101.95 |
| 1372291200000 | 103.65 |
| 1372377600000 | 105.9 |
| 1372636800000 | 106.46 |
| 1372723200000 | 106.93 |
| 1372809600000 | 106.37 |
| 1372896000000 | 106.34 |
| 1372982400000 | 107.05 |
| 1373241600000 | 105.32 |
| 1373328000000 | 106.79 |
| 1373414400000 | 107.58 |
| 1373500800000 | 109.89 |
| 1373587200000 | 109.76 |
| 1373846400000 | 109.63 |
| 1373932800000 | 110.41 |
| 1374019200000 | 110.37 |
| 1374105600000 | 110.14 |
| 1374192000000 | 109.55 |
| 1374451200000 | 110.5 |
| 1374537600000 | 111.5 |
| 1374624000000 | 111.22 |
| 1374710400000 | 110.48 |
| 1374796800000 | 109.73 |
| 1375056000000 | 107.53 |
| 1375142400000 | 108.67 |
| 1375228800000 | 107.33 |
| 1375315200000 | 108.61 |
| 1375401600000 | 110.57 |
| 1375660800000 | 110.32 |
| 1375747200000 | 110.98 |
| 1375833600000 | 109.11 |
| 1375920000000 | 108.94 |
| 1376006400000 | 108.9 |
| 1376265600000 | 108.85 |
| 1376352000000 | 109.65 |
| 1376438400000 | 110.44 |
| 1376524800000 | 109.48 |
| 1376611200000 | 109.16 |
| 1376870400000 | 108.81 |
| 1376956800000 | 107.1 |
| 1377043200000 | 106.38 |
| 1377129600000 | 105.38 |
| 1377216000000 | 106.79 |
| 1377475200000 | 106.91 |
| 1377561600000 | 106.8 |
| 1377648000000 | 105.13 |
| 1377734400000 | 105.56 |
| 1377820800000 | 105.7 |
| 1378080000000 | 106.1 |
| 1378166400000 | 107.68 |
| 1378252800000 | 108 |
| 1378339200000 | 108.19 |
| 1378425600000 | 108.42 |
| 1378684800000 | 110.03 |
| 1378771200000 | 111.02 |
| 1378857600000 | 111.3 |
| 1378944000000 | 111.62 |
| 1379030400000 | 111.22 |
| 1379289600000 | 112.43 |
| 1379376000000 | 111.85 |
| 1379462400000 | 112.52 |
| 1379548800000 | 114.19 |
| 1379635200000 | 114.15 |
| 1379894400000 | 114.72 |
| 1379980800000 | 114.26 |
| 1380067200000 | 114 |
| 1380153600000 | 114.47 |
| 1380240000000 | 114.89 |
| 1380499200000 | 113.16 |
| 1380585600000 | 113.34 |
| 1380672000000 | 113.12 |
| 1380758400000 | 113.6 |
| 1380844800000 | 113.18 |
| 1381104000000 | 112.18 |
| 1381190400000 | 112.72 |
| 1381276800000 | 113.25 |
| 1381363200000 | 113.31 |
| 1381449600000 | 114.61 |
| 1381708800000 | 114.57 |
| 1381795200000 | 114.78 |
| 1381881600000 | 114.39 |
| 1381968000000 | 115.7 |
| 1382054400000 | 116.18 |
| 1382313600000 | 116.27 |
| 1382400000000 | 116.28 |
| 1382486400000 | 115.56 |
| 1382572800000 | 115.81 |
| 1382659200000 | 114.27 |
| 1382918400000 | 115.29 |
| 1383004800000 | 114.84 |
| 1383091200000 | 115.89 |
| 1383177600000 | 115.09 |
| 1383264000000 | 114.09 |
| 1383523200000 | 113.91 |
| 1383609600000 | 113.68 |
| 1383696000000 | 114.06 |
| 1383782400000 | 113.25 |
| 1383868800000 | 112.31 |
| 1384128000000 | 112.6 |
| 1384214400000 | 113.33 |
| 1384300800000 | 112.55 |
| 1384387200000 | 113.4 |
| 1384473600000 | 114.88 |
| 1384732800000 | 116 |
| 1384819200000 | 115.84 |
| 1384905600000 | 115.59 |
| 1384992000000 | 114.91 |
| 1385078400000 | 115.07 |
| 1385337600000 | 115.41 |
| 1385424000000 | 115.34 |
| 1385510400000 | 114.88 |
| 1385596800000 | 115.67 |
| 1385683200000 | 115.72 |
| 1385942400000 | 115.54 |
| 1386028800000 | 115.72 |
| 1386115200000 | 114.28 |
| 1386201600000 | 113.97 |
| 1386288000000 | 113.79 |
| 1386547200000 | 114.88 |
| 1386633600000 | 114.93 |
| 1386720000000 | 114.42 |
| 1386806400000 | 113.35 |
| 1386892800000 | 113.07 |
| 1387152000000 | 112.16 |
| 1387238400000 | 112.9 |
| 1387324800000 | 113.55 |
| 1387411200000 | 113.24 |
| 1387497600000 | 113.07 |
| 1387756800000 | 113.36 |
| 1387843200000 | 113.26 |
| 1388102400000 | 114.59 |
| 1388361600000 | 115.3 |
| 1388448000000 | 115.44 |
| 1388620800000 | 115.09 |
| 1388707200000 | 114.58 |
| 1388966400000 | 113.74 |
| 1389052800000 | 113.24 |
| 1389139200000 | 114.53 |
| 1389225600000 | 113.81 |
| 1389312000000 | 114.31 |
| 1389571200000 | 115.14 |
| 1389657600000 | 113.53 |
| 1389744000000 | 114.25 |
| 1389830400000 | 114.46 |
| 1389916800000 | 114.65 |
| 1390176000000 | 114.4 |
| 1390262400000 | 114.49 |
| 1390348800000 | 114.81 |
| 1390435200000 | 114.03 |
| 1390521600000 | 113.28 |
| 1390780800000 | 110.52 |
| 1390867200000 | 110.25 |
| 1390953600000 | 112.56 |
| 1391040000000 | 110.7 |
| 1391126400000 | 110.95 |
| 1391385600000 | 109.91 |
| 1391472000000 | 106.37 |
| 1391558400000 | 107.31 |
| 1391644800000 | 107.38 |
| 1391731200000 | 108.99 |
| 1391990400000 | 109.81 |
| 1392076800000 | 110.12 |
| 1392163200000 | 111.32 |
| 1392249600000 | 110.32 |
| 1392336000000 | 110.1 |
| 1392595200000 | 110.92 |
| 1392681600000 | 112.06 |
| 1392768000000 | 111.99 |
| 1392854400000 | 110.34 |
| 1392940800000 | 111.86 |
| 1393200000000 | 111.49 |
| 1393286400000 | 112.42 |
| 1393372800000 | 112.3 |
| 1393459200000 | 112.44 |
| 1393545600000 | 112.33 |
| 1393804800000 | 111.54 |
| 1393891200000 | 111.48 |
| 1393977600000 | 112.04 |
| 1394064000000 | 112.78 |
| 1394150400000 | 113.09 |
| 1394409600000 | 112.04 |
| 1394496000000 | 112.54 |
| 1394582400000 | 110.84 |
| 1394668800000 | 111.09 |
| 1394755200000 | 109.24 |
| 1395014400000 | 108.88 |
| 1395100800000 | 109.72 |
| 1395187200000 | 109.43 |
| 1395273600000 | 107.26 |
| 1395360000000 | 107.53 |
| 1395619200000 | 108.88 |
| 1395705600000 | 108.73 |
| 1395792000000 | 109.63 |
| 1395878400000 | 110.54 |
| 1395964800000 | 110.98 |
| 1396224000000 | 112.08 |
| 1396310400000 | 112.4 |
| 1396396800000 | 112.9 |
| 1396483200000 | 113.08 |
| 1396569600000 | 113.16 |
| 1396828800000 | 112.49 |
| 1396915200000 | 112.33 |
| 1397001600000 | 111.85 |
| 1397088000000 | 112.35 |
| 1397174400000 | 111.27 |
| 1397433600000 | 110.96 |
| 1397520000000 | 110.96 |
| 1397606400000 | 112.13 |
| 1397692800000 | 112.29 |
| 1398124800000 | 112.04 |
| 1398211200000 | 112.44 |
| 1398297600000 | 112.18 |
| 1398384000000 | 111.8 |
| 1398643200000 | 110.96 |
| 1398729600000 | 111.3 |
| 1398816000000 | 111.29 |
| 1398902400000 | 112.14 |
| 1398988800000 | 112.44 |
| 1399248000000 | 112.4 |
| 1399334400000 | 112.74 |
| 1399420800000 | 110.91 |
| 1399507200000 | 111.41 |
| 1399593600000 | 111.61 |
| 1399852800000 | 111.32 |
| 1399939200000 | 112.49 |
| 1400025600000 | 113.54 |
| 1400112000000 | 113.56 |
| 1400198400000 | 112.78 |
| 1400457600000 | 112.61 |
| 1400544000000 | 112.54 |
| 1400630400000 | 112.3 |
| 1400716800000 | 113.57 |
| 1400803200000 | 114.07 |
| 1401062400000 | 114.66 |
| 1401148800000 | 114.48 |
| 1401235200000 | 115.21 |
| 1401321600000 | 115.41 |
| 1401408000000 | 115.2 |
| 1401667200000 | 115.86 |
| 1401753600000 | 116.48 |
| 1401840000000 | 116.37 |
| 1401926400000 | 116.44 |
| 1402012800000 | 116.46 |
| 1402272000000 | 116.64 |
| 1402358400000 | 116.86 |
| 1402444800000 | 117.61 |
| 1402531200000 | 117.5 |
| 1402617600000 | 117.54 |
| 1402876800000 | 117.19 |
| 1402963200000 | 117.11 |
| 1403049600000 | 117.49 |
| 1403136000000 | 118.76 |
| 1403222400000 | 118.33 |
| 1403481600000 | 118.18 |
| 1403568000000 | 118.36 |
| 1403654400000 | 118.06 |
| 1403740800000 | 119 |
| 1403827200000 | 118.65 |
| 1404086400000 | 119.46 |
| 1404172800000 | 119.98 |
| 1404259200000 | 120.74 |
| 1404345600000 | 120.53 |
| 1404432000000 | 120.99 |
| 1404691200000 | 120.95 |
| 1404777600000 | 120.99 |
| 1404864000000 | 120.3 |
| 1404950400000 | 120.25 |
| 1405036800000 | 119.73 |
| 1405296000000 | 120.24 |
| 1405382400000 | 120.72 |
| 1405468800000 | 120.69 |
| 1405555200000 | 120.74 |
| 1405641600000 | 120.28 |
| 1405900800000 | 120.44 |
| 1405987200000 | 121.25 |
| 1406073600000 | 121.52 |
| 1406160000000 | 121.37 |
| 1406246400000 | 121.89 |
| 1406505600000 | 122.32 |
| 1406592000000 | 122.53 |
| 1406678400000 | 122.45 |
| 1406764800000 | 121.96 |
| 1406851200000 | 121.26 |
| 1407110400000 | 121.48 |
| 1407196800000 | 120.45 |
| 1407283200000 | 119.93 |
| 1407369600000 | 120.03 |
| 1407456000000 | 118.47 |
| 1407715200000 | 120.1 |
| 1407801600000 | 120.44 |
| 1407888000000 | 121.03 |
| 1407974400000 | 121.47 |
| 1408060800000 | 121.63 |
| 1408320000000 | 121.42 |
| 1408406400000 | 122.12 |
| 1408492800000 | 121.86 |
| 1408579200000 | 121.69 |
| 1408665600000 | 121.73 |
| 1408924800000 | 122 |
| 1409011200000 | 121.66 |
| 1409097600000 | 121.97 |
| 1409184000000 | 121.63 |
| 1409270400000 | 121.32 |
| 1409529600000 | 121.46 |
| 1409616000000 | 121.25 |
| 1409702400000 | 122.15 |
| 1409788800000 | 121.9 |
| 1409875200000 | 121.69 |
| 1410134400000 | 121.68 |
| 1410220800000 | 121.18 |
| 1410307200000 | 120.69 |
| 1410393600000 | 120.44 |
| 1410480000000 | 120.14 |
| 1410739200000 | 119.75 |
| 1410825600000 | 119.25 |
| 1410912000000 | 119.35 |
| 1410998400000 | 118.94 |
| 1411084800000 | 119.5 |
| 1411344000000 | 118.91 |
| 1411430400000 | 118.73 |
| 1411516800000 | 118.72 |
| 1411603200000 | 119.33 |
| 1411689600000 | 118.56 |
| 1411948800000 | 117.99 |
| 1412035200000 | 117.05 |
| 1412121600000 | 116.49 |
| 1412208000000 | 115.15 |
| 1412294400000 | 114.87 |
| 1412553600000 | 115.84 |
| 1412640000000 | 116.18 |
| 1412726400000 | 114.94 |
| 1412812800000 | 114.98 |
| 1412899200000 | 113.56 |
| 1413158400000 | 113.31 |
| 1413244800000 | 112.25 |
| 1413331200000 | 113.04 |
| 1413417600000 | 111.44 |
| 1413504000000 | 110.25 |
| 1413763200000 | 112.87 |
| 1413849600000 | 112.1 |
| 1413936000000 | 113.82 |
| 1414022400000 | 113.07 |
| 1414108800000 | 113.31 |
| 1414368000000 | 113.98 |
| 1414454400000 | 114.18 |
| 1414540800000 | 115.81 |
| 1414627200000 | 115.52 |
| 1414713600000 | 116.7 |
| 1414972800000 | 115.47 |
| 1415059200000 | 117.11 |
| 1415145600000 | 116.23 |
| 1415232000000 | 115.33 |
| 1415318400000 | 115.3 |
| 1415577600000 | 115.99 |
| 1415664000000 | 115.97 |
| 1415750400000 | 116.35 |
| 1415836800000 | 116.73 |
| 1415923200000 | 116.73 |
| 1416182400000 | 114.96 |
| 1416268800000 | 115.95 |
| 1416355200000 | 115.4 |
| 1416441600000 | 115.09 |
| 1416528000000 | 115.71 |
| 1416787200000 | 116.01 |
| 1416873600000 | 116.59 |
| 1416960000000 | 117 |
| 1417046400000 | 116.42 |
| 1417132800000 | 116.65 |
| 1417392000000 | 116.28 |
| 1417478400000 | 116.44 |
| 1417564800000 | 116.07 |
| 1417651200000 | 116.9 |
| 1417737600000 | 116.38 |
| 1417996800000 | 116.47 |
| 1418083200000 | 116.44 |
| 1418169600000 | 115.29 |
| 1418256000000 | 114.09 |
| 1418342400000 | 114.59 |
| 1418601600000 | 113.46 |
| 1418688000000 | 112.54 |
| 1418774400000 | 112.02 |
| 1418860800000 | 112.65 |
| 1418947200000 | 114.34 |
| 1419206400000 | 114.83 |
| 1419292800000 | 114.22 |
| 1419379200000 | 115 |
| 1419811200000 | 115.37 |
| 1419897600000 | 115 |
| 1419984000000 | 115.01 |
| 1420156800000 | 115.11 |
| 1420416000000 | 114.68 |
| 1420502400000 | 112.86 |
| 1420588800000 | 112.65 |
| 1420675200000 | 113.96 |
| 1420761600000 | 114.77 |
| 1421020800000 | 114.94 |
| 1421107200000 | 115.04 |
| 1421193600000 | 114.97 |
| 1421280000000 | 116.04 |
| 1421366400000 | 114.8 |
| 1421625600000 | 114.9 |
| 1421712000000 | 115.76 |
| 1421798400000 | 116.53 |
| 1421884800000 | 116.58 |
| 1421971200000 | 117.93 |
| 1422230400000 | 117.59 |
| 1422316800000 | 119.14 |
| 1422403200000 | 119.11 |
| 1422489600000 | 117.66 |
| 1422576000000 | 117.75 |
| 1422835200000 | 117.49 |
| 1422921600000 | 116.93 |
| 1423008000000 | 118.47 |
| 1423094400000 | 118.02 |
| 1423180800000 | 117.58 |
| 1423440000000 | 117.67 |
| 1423526400000 | 117.38 |
| 1423612800000 | 116.77 |
| 1423699200000 | 118.23 |
| 1423785600000 | 119.04 |
| 1424044800000 | 119.45 |
| 1424131200000 | 119.33 |
| 1424217600000 | 120.17 |
| 1424304000000 | 120.71 |
| 1424390400000 | 121.06 |
| 1424649600000 | 121.04 |
| 1424736000000 | 121.27 |
| 1424822400000 | 121.87 |
| 1424908800000 | 122.27 |
| 1424995200000 | 122.04 |
| 1425254400000 | 121.89 |
| 1425340800000 | 122.16 |
| 1425427200000 | 121.48 |
| 1425513600000 | 121.09 |
| 1425600000000 | 121.56 |
| 1425859200000 | 120.53 |
| 1425945600000 | 119.65 |
| 1426032000000 | 119.29 |
| 1426118400000 | 120.4 |
| 1426204800000 | 120.97 |
| 1426464000000 | 120.75 |
| 1426550400000 | 121.58 |
| 1426636800000 | 122.6 |
| 1426723200000 | 123.05 |
| 1426809600000 | 123.49 |
| 1427068800000 | 124.5 |
| 1427155200000 | 124.4 |
| 1427241600000 | 124.95 |
| 1427328000000 | 123.8 |
| 1427414400000 | 123.45 |
| 1427673600000 | 123.75 |
| 1427760000000 | 123.45 |
| 1427846400000 | 123.23 |
| 1427932800000 | 124.75 |
| 1428364800000 | 125.91 |
| 1428451200000 | 127.61 |
| 1428537600000 | 128.32 |
| 1428624000000 | 128.76 |
| 1428883200000 | 129.28 |
| 1428969600000 | 129.77 |
| 1429056000000 | 129.4199 |
| 1429142400000 | 130.66 |
| 1429228800000 | 130.32 |
| 1429488000000 | 129.3 |
| 1429574400000 | 130.73 |
| 1429660800000 | 131.49 |
| 1429747200000 | 131.91 |
| 1429833600000 | 132.45 |
| 1430092800000 | 132.88 |
| 1430179200000 | 133.25 |
| 1430265600000 | 132.83 |
| 1430352000000 | 130.61 |
| 1430438400000 | 130.08 |
| 1430697600000 | 130.15 |
| 1430784000000 | 129.75 |
| 1430870400000 | 129.66 |
| 1430956800000 | 128.16 |
| 1431043200000 | 128.93 |
| 1431302400000 | 129.49 |
| 1431388800000 | 129.2 |
| 1431475200000 | 129.86 |
| 1431561600000 | 129.48 |
| 1431648000000 | 130.53 |
| 1431907200000 | 131 |
| 1431993600000 | 131.1 |
| 1432080000000 | 131.1 |
| 1432166400000 | 130.9199 |
| 1432252800000 | 131.47 |
| 1432512000000 | 131.86 |
| 1432598400000 | 131.06 |
| 1432684800000 | 130.21 |
| 1432771200000 | 129.77 |
| 1432857600000 | 129.7 |
| 1433116800000 | 129.74 |
| 1433203200000 | 129.22 |
| 1433289600000 | 129.11 |
| 1433376000000 | 128.68 |
| 1433462400000 | 127.57 |
| 1433721600000 | 127.14 |
| 1433808000000 | 125.82 |
| 1433894400000 | 126.55 |
| 1433980800000 | 127.08 |
| 1434067200000 | 127.68 |
| 1434326400000 | 126.85 |
| 1434412800000 | 125.91 |
| 1434499200000 | 125.63 |
| 1434585600000 | 125.84 |
| 1434672000000 | 126.45 |
| 1434931200000 | 127.57 |
| 1435017600000 | 128.76 |
| 1435104000000 | 128.76 |
| 1435190400000 | 128.51 |
| 1435276800000 | 127.61 |
| 1435536000000 | 125.34 |
| 1435622400000 | 126.55 |
| 1435708800000 | 126.7 |
| 1435795200000 | 126.92 |
| 1435881600000 | 126.81 |
| 1436140800000 | 124 |
| 1436227200000 | 124.15 |
| 1436313600000 | 120.53 |
| 1436400000000 | 121.53 |
| 1436486400000 | 121.73 |
| 1436745600000 | 123.27 |
| 1436832000000 | 123.94 |
| 1436918400000 | 123.85 |
| 1437004800000 | 124.56 |
| 1437091200000 | 124.95 |
| 1437350400000 | 124.53 |
| 1437436800000 | 125.34 |
| 1437523200000 | 124.12 |
| 1437609600000 | 124.26 |
| 1437696000000 | 123.58 |
| 1437955200000 | 121.82 |
| 1438041600000 | 121.28 |
| 1438128000000 | 121.6 |
| 1438214400000 | 121.53 |
| 1438300800000 | 122.43 |
| 1438560000000 | 121.83 |
| 1438646400000 | 122.03 |
| 1438732800000 | 121.7 |
| 1438819200000 | 121.79 |
| 1438905600000 | 122.31 |
| 1439164800000 | 122.78 |
| 1439251200000 | 121.73 |
| 1439337600000 | 120.14 |
| 1439424000000 | 120.44 |
| 1439510400000 | 120.31 |
| 1439769600000 | 119.93 |
| 1439856000000 | 119.26 |
| 1439942400000 | 117.93 |
| 1440028800000 | 116.58 |
| 1440115200000 | 114.01 |
| 1440374400000 | 109.67 |
| 1440460800000 | 107.98 |
| 1440547200000 | 110.35 |
| 1440633600000 | 111.88 |
| 1440720000000 | 114.19 |
| 1440979200000 | 113.57 |
| 1441065600000 | 111.07 |
| 1441152000000 | 110.1 |
| 1441238400000 | 110.47 |
| 1441324800000 | 109.3 |
| 1441584000000 | 108.77 |
| 1441670400000 | 108.19 |
| 1441756800000 | 112.93 |
| 1441843200000 | 111.46 |
| 1441929600000 | 111.57 |
| 1442188800000 | 111.23 |
| 1442275200000 | 110.96 |
| 1442361600000 | 112.18 |
| 1442448000000 | 113.17 |
| 1442534400000 | 112.89 |
| 1442793600000 | 111.72 |
| 1442880000000 | 111.95 |
| 1442966400000 | 110.35 |
| 1443052800000 | 109.33 |
| 1443139200000 | 109.61 |
| 1443398400000 | 109.6 |
| 1443484800000 | 106.63 |
| 1443571200000 | 108.84 |
| 1443657600000 | 110.51 |
| 1443744000000 | 111.14 |
| 1444003200000 | 112.2 |
| 1444089600000 | 113.14 |
| 1444176000000 | 115.21 |
| 1444262400000 | 114.68 |
| 1444348800000 | 116.24 |
| 1444608000000 | 117.21 |
| 1444694400000 | 116.25 |
| 1444780800000 | 115.11 |
| 1444867200000 | 117.43 |
| 1444953600000 | 117.8 |
| 1445212800000 | 117.39 |
| 1445299200000 | 117.13 |
| 1445385600000 | 118.02 |
| 1445472000000 | 117.18 |
| 1445558400000 | 118.81 |
| 1445817600000 | 119.39 |
| 1445904000000 | 118.94 |
| 1445990400000 | 118.68 |
| 1446076800000 | 117.67 |
| 1446163200000 | 118.27 |
| 1446422400000 | 117.05 |
| 1446508800000 | 117.39 |
| 1446595200000 | 118.52 |
| 1446681600000 | 118.82 |
| 1446768000000 | 117.94 |
| 1447027200000 | 118.1 |
| 1447113600000 | 117.33 |
| 1447200000000 | 117.54 |
| 1447286400000 | 117.77 |
| 1447372800000 | 116.77 |
| 1447632000000 | 115.29 |
| 1447718400000 | 116.27 |
| 1447804800000 | 115.99 |
| 1447891200000 | 117.81 |
| 1447977600000 | 118.39 |
| 1448236800000 | 118.23 |
| 1448323200000 | 118.61 |
| 1448409600000 | 118.09 |
| 1448496000000 | 118.67 |
| 1448582400000 | 117.5 |
| 1448841600000 | 116.11 |
| 1448928000000 | 117.98 |
| 1449014400000 | 117.56 |
| 1449100800000 | 117.5 |
| 1449187200000 | 116.16 |
| 1449446400000 | 116.36 |
| 1449532800000 | 115.1 |
| 1449619200000 | 114.73 |
| 1449705600000 | 114.22 |
| 1449792000000 | 114.27 |
| 1450051200000 | 113.04 |
| 1450137600000 | 111.83 |
| 1450224000000 | 114.11 |
| 1450310400000 | 115.05 |
| 1450396800000 | 114.25 |
| 1450656000000 | 114.43 |
| 1450742400000 | 114.87 |
| 1450828800000 | 115.18 |
| 1450915200000 | 115.25 |
| 1451260800000 | 115.2 |
| 1451347200000 | 115.65 |
| 1451433600000 | 115.61 |
| 1451520000000 | 115.85 |
| 1451865600000 | 113.21 |
| 1451952000000 | 113.01 |
| 1452038400000 | 112.12 |
| 1452124800000 | 109.88 |
| 1452211200000 | 109.91 |
| 1452470400000 | 108.89 |
| 1452556800000 | 106.62 |
| 1452643200000 | 108.69 |
| 1452729600000 | 106.74 |
| 1452816000000 | 106.62 |
| 1453075200000 | 105.56 |
| 1453161600000 | 106.23 |
| 1453248000000 | 103.39 |
| 1453334400000 | 100.85 |
| 1453420800000 | 104.56 |
| 1453680000000 | 105.88 |
| 1453766400000 | 103.8 |
| 1453852800000 | 105.74 |
| 1453939200000 | 105.63 |
| 1454025600000 | 107.28 |
| 1454284800000 | 108.58 |
| 1454371200000 | 108.06 |
| 1454457600000 | 106.48 |
| 1454544000000 | 107.06 |
| 1454630400000 | 106.65 |
| 1454889600000 | 107.8 |
| 1454976000000 | 105.04 |
| 1455062400000 | 103.53 |
| 1455148800000 | 103.63 |
| 1455235200000 | 99.81 |
| 1455494400000 | 104.04 |
| 1455580800000 | 105.03 |
| 1455667200000 | 103.8199 |
| 1455753600000 | 106.16 |
| 1455840000000 | 105.73 |
| 1456099200000 | 106.25 |
| 1456185600000 | 106.29 |
| 1456272000000 | 106.12 |
| 1456358400000 | 106.09 |
| 1456444800000 | 106.19 |
| 1456704000000 | 105.83 |
| 1456790400000 | 106.13 |
| 1456876800000 | 109.15 |
| 1456963200000 | 110.61 |
| 1457049600000 | 111.3 |
| 1457308800000 | 111.02 |
| 1457395200000 | 110.49 |
| 1457481600000 | 109.5 |
| 1457568000000 | 110.34 |
| 1457654400000 | 111.21 |
| 1457913600000 | 112.43 |
| 1458000000000 | 112.01 |
| 1458086400000 | 111.08 |
| 1458172800000 | 113.21 |
| 1458259200000 | 113.18 |
| 1458518400000 | 113.1 |
| 1458604800000 | 114.22 |
| 1458691200000 | 113.37 |
| 1458777600000 | 112.39 |
| 1459209600000 | 113.36 |
| 1459296000000 | 114.05 |
| 1459382400000 | 113.84 |
| 1459468800000 | 111.19 |
| 1459728000000 | 111.99 |
| 1459814400000 | 110.32 |
| 1459900800000 | 110.46 |
| 1459987200000 | 111.91 |
| 1460073600000 | 112.37 |
| 1460332800000 | 112.59 |
| 1460419200000 | 113.24 |
| 1460505600000 | 115.1 |
| 1460592000000 | 117.02 |
| 1460678400000 | 117.01 |
| 1460937600000 | 114.91 |
| 1461024000000 | 117 |
| 1461110400000 | 116.79 |
| 1461196800000 | 118.37 |
| 1461283200000 | 117.41 |
| 1461542400000 | 117.21 |
| 1461628800000 | 116.68 |
| 1461715200000 | 116.18 |
| 1461801600000 | 115.66 |
| 1461888000000 | 116.11 |
| 1462147200000 | 114.4 |
| 1462233600000 | 114.09 |
| 1462320000000 | 113.15 |
| 1462406400000 | 112.73 |
| 1462492800000 | 112.68 |
| 1462752000000 | 111.94 |
| 1462838400000 | 112.88 |
| 1462924800000 | 113.06 |
| 1463011200000 | 113.02 |
| 1463097600000 | 111.56 |
| 1463356800000 | 111.83 |
| 1463443200000 | 112.86 |
| 1463529600000 | 112.11 |
| 1463616000000 | 111.24 |
| 1463702400000 | 111.48 |
| 1463961600000 | 112.22 |
| 1464048000000 | 111.1 |
| 1464134400000 | 112.52 |
| 1464220800000 | 112.92 |
| 1464307200000 | 113.58 |
| 1464566400000 | 113.57 |
| 1464652800000 | 114.58 |
| 1464739200000 | 114.63 |
| 1464825600000 | 114 |
| 1464912000000 | 115.56 |
| 1465171200000 | 115.44 |
| 1465257600000 | 116.8 |
| 1465344000000 | 117.83 |
| 1465430400000 | 117.24 |
| 1465516800000 | 116.14 |
| 1465776000000 | 113.24 |
| 1465862400000 | 112.76 |
| 1465948800000 | 113.22 |
| 1466035200000 | 112.04 |
| 1466121600000 | 112.5 |
| 1466380800000 | 114.53 |
| 1466467200000 | 115.48 |
| 1466553600000 | 115.24 |
| 1466640000000 | 115.37 |
| 1466726400000 | 111.2 |
| 1466985600000 | 112.44 |
| 1467072000000 | 112.29 |
| 1467158400000 | 114.28 |
| 1467244800000 | 115.04 |
| 1467331200000 | 115.76 |
| 1467590400000 | 116.57 |
| 1467676800000 | 116.37 |
| 1467763200000 | 114.91 |
| 1467849600000 | 115.21 |
| 1467936000000 | 114.29 |
| 1468195200000 | 116.26 |
| 1468281600000 | 116.99 |
| 1468368000000 | 118.14 |
| 1468454400000 | 118.44 |
| 1468540800000 | 118.85 |
| 1468800000000 | 118.96 |
| 1468886400000 | 119.25 |
| 1468972800000 | 119.14 |
| 1469059200000 | 119.93 |
| 1469145600000 | 119.28 |
| 1469404800000 | 119.25 |
| 1469491200000 | 119.53 |
| 1469577600000 | 119.8 |
| 1469664000000 | 119.79 |
| 1469750400000 | 121.46 |
| 1470009600000 | 122.3 |
| 1470096000000 | 121.9 |
| 1470182400000 | 119.59 |
| 1470268800000 | 120.5 |
| 1470355200000 | 120.58 |
| 1470614400000 | 122.01 |
| 1470700800000 | 123.13 |
| 1470787200000 | 123.74 |
| 1470873600000 | 123.67 |
| 1470960000000 | 124.45 |
| 1471219200000 | 124.32 |
| 1471305600000 | 123.97 |
| 1471392000000 | 124.19 |
| 1471478400000 | 123.75 |
| 1471564800000 | 123.53 |
| 1471824000000 | 123.49 |
| 1471910400000 | 123.56 |
| 1471996800000 | 123.41 |
| 1472083200000 | 123.52 |
| 1472169600000 | 122.85 |
| 1472428800000 | 122.66 |
| 1472515200000 | 122.56 |
| 1472601600000 | 122.81 |
| 1472688000000 | 123.13 |
| 1472774400000 | 122.93 |
| 1473033600000 | 124.43 |
| 1473120000000 | 126.05 |
| 1473206400000 | 126.53 |
| 1473292800000 | 126.47 |
| 1473379200000 | 125.21 |
| 1473638400000 | 122.96 |
| 1473724800000 | 122.73 |
| 1473811200000 | 121.98 |
| 1473897600000 | 121.66 |
| 1473984000000 | 122.22 |
| 1474243200000 | 123.34 |
| 1474329600000 | 123.68 |
| 1474416000000 | 126.32 |
| 1474502400000 | 126.91 |
| 1474588800000 | 126.61 |
| 1474848000000 | 125.6 |
| 1474934400000 | 126.8 |
| 1475020800000 | 126.03 |
| 1475107200000 | 126.46 |
| 1475193600000 | 124.9 |
| 1475452800000 | 125.48 |
| 1475539200000 | 125.39 |
| 1475625600000 | 125.2 |
| 1475712000000 | 125.49 |
| 1475798400000 | 125.53 |
| 1476057600000 | 125.18 |
| 1476144000000 | 124.54 |
| 1476230400000 | 123.3 |
| 1476316800000 | 122.98 |
| 1476403200000 | 123.07 |
| 1476662400000 | 123.25 |
| 1476748800000 | 124.25 |
| 1476835200000 | 124.94 |
| 1476921600000 | 125.17 |
| 1477008000000 | 124.77 |
| 1477267200000 | 125.05 |
| 1477353600000 | 125.3 |
| 1477440000000 | 125.14 |
| 1477526400000 | 124.4 |
| 1477612800000 | 124.37 |
| 1477872000000 | 124.53 |
| 1477958400000 | 125.13 |
| 1478044800000 | 123.98 |
| 1478131200000 | 123.9 |
| 1478217600000 | 122.88 |
| 1478476800000 | 123.07 |
| 1478563200000 | 123.41 |
| 1478649600000 | 119.27 |
| 1478736000000 | 122.45 |
| 1478822400000 | 121.15 |
| 1479081600000 | 120.22 |
| 1479168000000 | 120.12 |
| 1479254400000 | 120.81 |
| 1479340800000 | 120.96 |
| 1479427200000 | 120.36 |
| 1479686400000 | 120.77 |
| 1479772800000 | 121.39 |
| 1479859200000 | 120.58 |
| 1479945600000 | 120.64 |
| 1480032000000 | 121.21 |
| 1480291200000 | 122.18 |
| 1480377600000 | 121.68 |
| 1480464000000 | 121.35 |
| 1480550400000 | 121.85 |
| 1480636800000 | 121.45 |
| 1480896000000 | 120.42 |
| 1480982400000 | 121.59 |
| 1481068800000 | 122.56 |
| 1481155200000 | 123.86 |
| 1481241600000 | 123.55 |
| 1481500800000 | 123.21 |
| 1481587200000 | 123.88 |
| 1481673600000 | 123.86 |
| 1481760000000 | 121.39 |
| 1481846400000 | 121.76 |
| 1482105600000 | 122.08 |
| 1482192000000 | 121.38 |
| 1482278400000 | 121.24 |
| 1482364800000 | 120.87 |
| 1482451200000 | 120.81 |
| 1482796800000 | 120.4 |
| 1482883200000 | 120.7 |
| 1482969600000 | 120.72 |
| 1483056000000 | 120.98 |
| 1483315200000 | 120.99 |
| 1483401600000 | 120.54 |
| 1483488000000 | 122.62 |
| 1483574400000 | 124.45 |
| 1483660800000 | 123.82 |
| 1483920000000 | 123.63 |
| 1484006400000 | 124.22 |
| 1484092800000 | 124.16 |
| 1484179200000 | 125.37 |
| 1484265600000 | 125.27 |
| 1484524800000 | 124.63 |
| 1484611200000 | 124.69 |
| 1484697600000 | 125.07 |
| 1484784000000 | 124.3 |
| 1484870400000 | 124.61 |
| 1485129600000 | 125.35 |
| 1485216000000 | 125.02 |
| 1485302400000 | 125.59 |
| 1485388800000 | 126.41 |
| 1485475200000 | 126.38 |
| 1485734400000 | 126.86 |
| 1485820800000 | 126.41 |
| 1485907200000 | 126.27 |
| 1485993600000 | 126.2 |
| 1486080000000 | 126.52 |
| 1486339200000 | 127.31 |
| 1486425600000 | 127.04 |
| 1486512000000 | 127.68 |
| 1486598400000 | 126.7 |
| 1486684800000 | 127.92 |
| 1486944000000 | 128.29 |
| 1487030400000 | 127.45 |
| 1487116800000 | 128.27 |
| 1487203200000 | 128.96 |
| 1487289600000 | 128.76 |
| 1487548800000 | 128.8 |
| 1487635200000 | 128.94 |
| 1487721600000 | 129.58 |
| 1487808000000 | 130.13 |
| 1487894400000 | 129.81 |
| 1488153600000 | 129.09 |
| 1488240000000 | 129.28 |
| 1488326400000 | 128.84 |
| 1488412800000 | 129.03 |
| 1488499200000 | 127.98 |
| 1488758400000 | 128.4199 |
| 1488844800000 | 128.68 |
| 1488931200000 | 128.1699 |
| 1489017600000 | 127.6 |
| 1489104000000 | 128.36 |
| 1489363200000 | 129.44 |
| 1489449600000 | 129.51 |
| 1489536000000 | 129.4199 |
| 1489622400000 | 131.56 |
| 1489708800000 | 131.78 |
| 1489968000000 | 132.08 |
| 1490054400000 | 132.77 |
| 1490140800000 | 131.29 |
| 1490227200000 | 131.38 |
| 1490313600000 | 131.99 |
| 1490572800000 | 131.4199 |
| 1490659200000 | 132.73 |
| 1490745600000 | 132.69 |
| 1490832000000 | 131.72 |
| 1490918400000 | 130.73 |
| 1491177600000 | 131.54 |
| 1491264000000 | 131.21 |
| 1491350400000 | 131.13 |
| 1491436800000 | 129.81 |
| 1491523200000 | 130.23 |
| 1491782400000 | 130.16 |
| 1491868800000 | 130.49 |
| 1491955200000 | 130.25 |
| 1492041600000 | 130.3 |
| 1492473600000 | 130.06 |
| 1492560000000 | 129.52 |
| 1492646400000 | 129.65 |
| 1492732800000 | 130.78 |
| 1492992000000 | 131.13 |
| 1493078400000 | 132.05 |
| 1493164800000 | 132.72 |
| 1493251200000 | 132.84 |
| 1493337600000 | 132.31 |
| 1493596800000 | 132.56 |
| 1493683200000 | 133.18 |
| 1493769600000 | 133.1 |
| 1493856000000 | 132.93 |
| 1493942400000 | 132.6399 |
| 1494201600000 | 134.73 |
| 1494288000000 | 133.86 |
| 1494374400000 | 133.88 |
| 1494460800000 | 134.55 |
| 1494547200000 | 134.46 |
| 1494806400000 | 134.61 |
| 1494892800000 | 135.32 |
| 1494979200000 | 135.91 |
| 1495065600000 | 134.71 |
| 1495152000000 | 134.6699 |
| 1495411200000 | 135.85 |
| 1495497600000 | 135.62 |
| 1495584000000 | 135.53 |
| 1495670400000 | 136.49 |
| 1495756800000 | 136.52 |
| 1496016000000 | 136.51 |
| 1496102400000 | 136.6 |
| 1496188800000 | 136.76 |
| 1496275200000 | 137.22 |
| 1496361600000 | 139.3899 |
| 1496620800000 | 139.46 |
| 1496707200000 | 139.59 |
| 1496793600000 | 139.53 |
| 1496880000000 | 138.84 |
| 1496966400000 | 138.6 |
| 1497225600000 | 138.51 |
| 1497312000000 | 138.74 |
| 1497398400000 | 139.43 |
| 1497484800000 | 137.83 |
| 1497571200000 | 137.95 |
| 1497830400000 | 138.53 |
| 1497916800000 | 138.78 |
| 1498003200000 | 138.19 |
| 1498089600000 | 138.59 |
| 1498176000000 | 138.77 |
| 1498435200000 | 139.27 |
| 1498521600000 | 139.01 |
| 1498608000000 | 138.41 |
| 1498694400000 | 138.9199 |
| 1498780800000 | 138.22 |
| 1499040000000 | 137.8 |
| 1499126400000 | 137.09 |
| 1499212800000 | 137.72 |
| 1499299200000 | 137.51 |
| 1499385600000 | 136.3899 |
| 1499644800000 | 136.77 |
| 1499731200000 | 137.56 |
| 1499817600000 | 138.45 |
| 1499904000000 | 139.03 |
| 1499990400000 | 139.97 |
| 1500249600000 | 140.1399 |
| 1500336000000 | 140.75 |
| 1500422400000 | 141.1399 |
| 1500508800000 | 141.57 |
| 1500595200000 | 142 |
| 1500854400000 | 141.87 |
| 1500940800000 | 141.19 |
| 1501027200000 | 140.94 |
| 1501113600000 | 141.99 |
| 1501200000000 | 141.36 |
| 1501459200000 | 141.87 |
| 1501545600000 | 142.82 |
| 1501632000000 | 143.15 |
| 1501718400000 | 142.8 |
| 1501804800000 | 142.33 |
| 1502064000000 | 142.83 |
| 1502150400000 | 142.85 |
| 1502236800000 | 141.97 |
| 1502323200000 | 141.76 |
| 1502409600000 | 140.98 |
| 1502668800000 | 140.35 |
| 1502755200000 | 140.45 |
| 1502841600000 | 140.55 |
| 1502928000000 | 141.38 |
| 1503014400000 | 140.98 |
| 1503273600000 | 140.99 |
| 1503360000000 | 141.11 |
| 1503446400000 | 141.66 |
| 1503532800000 | 141.43 |
| 1503619200000 | 142.03 |
| 1503878400000 | 142.36 |
| 1503964800000 | 142.37 |
| 1504051200000 | 142.21 |
| 1504137600000 | 142.6699 |
| 1504224000000 | 142.82 |
| 1504483200000 | 141.99 |
| 1504569600000 | 142.07 |
| 1504656000000 | 141.88 |
| 1504742400000 | 142.9 |
| 1504828800000 | 143.4199 |
| 1505088000000 | 143.79 |
| 1505174400000 | 143.94 |
| 1505260800000 | 143.77 |
| 1505347200000 | 143.47 |
| 1505433600000 | 143.69 |
| 1505692800000 | 144.1399 |
| 1505779200000 | 145.1699 |
| 1505865600000 | 145.33 |
| 1505952000000 | 144.55 |
| 1506038400000 | 144.2 |
| 1506297600000 | 144.1 |
| 1506384000000 | 143.41 |
| 1506470400000 | 143.4 |
| 1506556800000 | 143.37 |
| 1506643200000 | 143.85 |
| 1506902400000 | 143.9 |
| 1506988800000 | 144.79 |
| 1507075200000 | 145.01 |
| 1507161600000 | 145.11 |
| 1507248000000 | 145.37 |
| 1507507200000 | 145.34 |
| 1507593600000 | 146.83 |
| 1507680000000 | 147.11 |
| 1507766400000 | 147.68 |
| 1507852800000 | 148.49 |
| 1508112000000 | 149.41 |
| 1508198400000 | 149.03 |
| 1508284800000 | 148.65 |
| 1508371200000 | 148.6399 |
| 1508457600000 | 148.45 |
| 1508716800000 | 148.8 |
| 1508803200000 | 149.03 |
| 1508889600000 | 149.18 |
| 1508976000000 | 148.88 |
| 1509062400000 | 149.88 |
| 1509321600000 | 150.52 |
| 1509408000000 | 150.36 |
| 1509494400000 | 151.66 |
| 1509580800000 | 152 |
| 1509667200000 | 151.81 |
| 1509926400000 | 151.7 |
| 1510012800000 | 153.04 |
| 1510099200000 | 153.51 |
| 1510185600000 | 153.32 |
| 1510272000000 | 152.87 |
| 1510531200000 | 151.81 |
| 1510617600000 | 151.66 |
| 1510704000000 | 150.08 |
| 1510790400000 | 151.47 |
| 1510876800000 | 152.36 |
| 1511136000000 | 151.84 |
| 1511222400000 | 153.04 |
| 1511308800000 | 154.44 |
| 1511395200000 | 154.59 |
| 1511481600000 | 154.75 |
| 1511740800000 | 154.15 |
| 1511827200000 | 153.76 |
| 1511913600000 | 154.08 |
| 1512000000000 | 153.21 |
| 1512086400000 | 152.9199 |
| 1512345600000 | 152.77 |
| 1512432000000 | 152.73 |
| 1512518400000 | 150.75 |
| 1512604800000 | 151.15 |
| 1512691200000 | 151.81 |
| 1512950400000 | 152.83 |
| 1513036800000 | 152.47 |
| 1513123200000 | 153.23 |
| 1513209600000 | 153.54 |
| 1513296000000 | 152.61 |
| 1513555200000 | 154.03 |
| 1513641600000 | 153.6399 |
| 1513728000000 | 153.72 |
| 1513814400000 | 153.37 |
| 1513900800000 | 154.24 |
| 1514332800000 | 154.6399 |
| 1514419200000 | 155.23 |
| 1514505600000 | 155.66 |
| 1514851200000 | 156.97 |
| 1514937600000 | 157.2 |
| 1515024000000 | 159.26 |
| 1515110400000 | 160.13 |
| 1515369600000 | 160.58 |
| 1515456000000 | 161.36 |
| 1515542400000 | 161.94 |
| 1515628800000 | 161.6699 |
| 1515715200000 | 161.8899 |
| 1515974400000 | 163.19 |
| 1516060800000 | 164.18 |
| 1516147200000 | 163.88 |
| 1516233600000 | 163.33 |
| 1516320000000 | 164.6 |
| 1516579200000 | 164.7 |
| 1516665600000 | 166.75 |
| 1516752000000 | 167.27 |
| 1516838400000 | 167.22 |
| 1516924800000 | 167.44 |
| 1517184000000 | 167.19 |
| 1517270400000 | 165.19 |
| 1517356800000 | 164.31 |
| 1517443200000 | 165.36 |
| 1517529600000 | 163.76 |
| 1517788800000 | 160.86 |
| 1517875200000 | 155.2 |
| 1517961600000 | 155.19 |
| 1518048000000 | 155.97 |
| 1518134400000 | 153.1 |
| 1518393600000 | 153.75 |
| 1518480000000 | 154.38 |
| 1518566400000 | 155.13 |
| 1518652800000 | 156.9199 |
| 1518739200000 | 157.95 |
| 1518998400000 | 159.83 |
| 1519084800000 | 158.22 |
| 1519171200000 | 158.71 |
| 1519257600000 | 157.73 |
| 1519344000000 | 159.56 |
| 1519603200000 | 160.54 |
| 1519689600000 | 160.6699 |
| 1519776000000 | 159.45 |
| 1519862400000 | 157.83 |
| 1519948800000 | 156.81 |
| 1520208000000 | 154.97 |
| 1520294400000 | 157.05 |
| 1520380800000 | 156.13 |
| 1520467200000 | 157.08 |
| 1520553600000 | 157.2 |
| 1520812800000 | 159.91 |
| 1520899200000 | 160.55 |
| 1520985600000 | 160.29 |
| 1521072000000 | 160.33 |
| 1521158400000 | 159.95 |
| 1521417600000 | 159.02 |
| 1521504000000 | 158.47 |
| 1521590400000 | 158.31 |
| 1521676800000 | 159.47 |
| 1521763200000 | 155 |
| 1522022400000 | 155.61 |
| 1522108800000 | 158.03 |
| 1522195200000 | 156.28 |
| 1522281600000 | 156.7 |
| 1522713600000 | 156.8899 |
| 1522800000000 | 155.87 |
| 1522886400000 | 156.54 |
| 1522972800000 | 156.52 |
| 1523232000000 | 157.47 |
| 1523318400000 | 158.25 |
| 1523404800000 | 158.46 |
| 1523491200000 | 157.51 |
| 1523577600000 | 157.87 |
| 1523836800000 | 157.87 |
| 1523923200000 | 157.36 |
| 1524009600000 | 158.74 |
| 1524096000000 | 159.49 |
| 1524182400000 | 158.35 |
| 1524441600000 | 157.27 |
| 1524528000000 | 157.41 |
| 1524614400000 | 156.61 |
| 1524700800000 | 156.63 |
| 1524787200000 | 157.77 |
| 1525046400000 | 158.53 |
| 1525132800000 | 158.15 |
| 1525219200000 | 157.26 |
| 1525305600000 | 157.33 |
| 1525392000000 | 156.71 |
| 1525651200000 | 156.81 |
| 1525737600000 | 157.37 |
| 1525824000000 | 156.59 |
| 1525910400000 | 157.38 |
| 1525996800000 | 159.11 |
| 1526256000000 | 159.9 |
| 1526342400000 | 158.54 |
| 1526428800000 | 158.18 |
| 1526515200000 | 157.65 |
| 1526601600000 | 158.29 |
| 1526860800000 | 158.06 |
| 1526947200000 | 158.05 |
| 1527033600000 | 157.79 |
| 1527120000000 | 157.74 |
| 1527206400000 | 157.46 |
| 1527465600000 | 157.6699 |
| 1527552000000 | 157.08 |
| 1527638400000 | 154.56 |
| 1527724800000 | 156.03 |
| 1527811200000 | 155.74 |
| 1528070400000 | 157.7 |
| 1528156800000 | 157.84 |
| 1528243200000 | 158.13 |
| 1528329600000 | 159.12 |
| 1528416000000 | 158.2 |
| 1528675200000 | 158.19 |
| 1528761600000 | 158.15 |
| 1528848000000 | 158.03 |
| 1528934400000 | 156.43 |
| 1529020800000 | 155.97 |
| 1529280000000 | 154.55 |
| 1529366400000 | 152.12 |
| 1529452800000 | 152.85 |
| 1529539200000 | 151.95 |
| 1529625600000 | 152 |
| 1529884800000 | 150.74 |
| 1529971200000 | 150.58 |
| 1530057600000 | 149.57 |
| 1530144000000 | 148.82 |
| 1530230400000 | 149.77 |
| 1530489600000 | 147.51 |
| 1530576000000 | 147.08 |
| 1530662400000 | 147.15 |
| 1530748800000 | 146.02 |
| 1530835200000 | 146.99 |
| 1531094400000 | 148.66 |
| 1531180800000 | 148.77 |
| 1531267200000 | 147.4199 |
| 1531353600000 | 147.21 |
| 1531440000000 | 148.71 |
| 1531699200000 | 148.45 |
| 1531785600000 | 148.63 |
| 1531872000000 | 148.88 |
| 1531958400000 | 148.54 |
| 1532044800000 | 149.58 |
| 1532304000000 | 149.57 |
| 1532390400000 | 150.53 |
| 1532476800000 | 151.38 |
| 1532563200000 | 152.16 |
| 1532649600000 | 152.94 |
| 1532908800000 | 152.46 |
| 1532995200000 | 151.15 |
| 1533081600000 | 152 |
| 1533168000000 | 150.3 |
| 1533254400000 | 150.22 |
| 1533513600000 | 149.72 |
| 1533600000000 | 151.02 |
| 1533686400000 | 151.47 |
| 1533772800000 | 151.49 |
| 1533859200000 | 149.98 |
| 1534118400000 | 147.03 |
| 1534204800000 | 148.32 |
| 1534291200000 | 147.43 |
| 1534377600000 | 146.46 |
| 1534464000000 | 147.33 |
| 1534723200000 | 147.53 |
| 1534809600000 | 147.96 |
| 1534896000000 | 148.8 |
| 1534982400000 | 148.36 |
| 1535068800000 | 148.77 |
| 1535328000000 | 150.68 |
| 1535414400000 | 151.11 |
| 1535500800000 | 151.36 |
| 1535587200000 | 151.3899 |
| 1535673600000 | 151.44 |
| 1535932800000 | 150.27 |
| 1536019200000 | 150.1 |
| 1536105600000 | 148.22 |
| 1536192000000 | 147.78 |
| 1536278400000 | 147.1 |
| 1536537600000 | 146.6699 |
| 1536624000000 | 146.78 |
| 1536710400000 | 146.3899 |
| 1536796800000 | 147.58 |
| 1536883200000 | 149.1699 |
| 1537142400000 | 148.6 |
| 1537228800000 | 149.99 |
| 1537315200000 | 151.74 |
| 1537401600000 | 151.94 |
| 1537488000000 | 153.66 |
| 1537747200000 | 153.19 |
| 1537833600000 | 153.72 |
| 1537920000000 | 154.33 |
| 1538006400000 | 153.5 |
| 1538092800000 | 154.06 |
| 1538352000000 | 153.8 |
| 1538438400000 | 152.99 |
| 1538524800000 | 151.75 |
| 1538611200000 | 150.65 |
| 1538697600000 | 149.65 |
| 1538956800000 | 149.32 |
| 1539043200000 | 147.93 |
| 1539129600000 | 148.22 |
| 1539216000000 | 142.85 |
| 1539302400000 | 144.35 |
| 1539561600000 | 142.63 |
| 1539648000000 | 143.23 |
| 1539734400000 | 144.83 |
| 1539820800000 | 143.66 |
| 1539907200000 | 143.3 |
| 1540166400000 | 143.84 |
| 1540252800000 | 140.8 |
| 1540339200000 | 140.29 |
| 1540425600000 | 137.15 |
| 1540512000000 | 137.02 |
| 1540771200000 | 135.83 |
| 1540857600000 | 136.63 |
| 1540944000000 | 139.1399 |
| 1541030400000 | 139.1 |
| 1541116800000 | 142.21 |
| 1541376000000 | 140.55 |
| 1541462400000 | 141.47 |
| 1541548800000 | 141.41 |
| 1541635200000 | 142.85 |
| 1541721600000 | 141.43 |
| 1541980800000 | 141.18 |
| 1542067200000 | 139.56 |
| 1542153600000 | 139.57 |
| 1542240000000 | 140.61 |
| 1542326400000 | 140.63 |
| 1542585600000 | 141.45 |
| 1542672000000 | 140.13 |
| 1542758400000 | 139.35 |
| 1542844800000 | 139.85 |
| 1542931200000 | 139.8 |
| 1543190400000 | 140.18 |
| 1543276800000 | 140.56 |
| 1543363200000 | 141.35 |
| 1543449600000 | 142.24 |
| 1543536000000 | 142.26 |
| 1543795200000 | 144.9 |
| 1543881600000 | 143.54 |
| 1543968000000 | 142.12 |
| 1544054400000 | 139.97 |
| 1544140800000 | 140.23 |
| 1544400000000 | 137.75 |
| 1544486400000 | 136.79 |
| 1544572800000 | 139.08 |
| 1544659200000 | 139.84 |
| 1544745600000 | 138.03 |
| 1545004800000 | 138.35 |
| 1545091200000 | 136.66 |
| 1545177600000 | 137.06 |
| 1545264000000 | 135.05 |
| 1545350400000 | 134.08 |
| 1545609600000 | 134.27 |
| 1545868800000 | 134.4199 |
| 1545955200000 | 134.76 |
| 1546214400000 | 135.52 |
| 1546387200000 | 134.68 |
| 1546473600000 | 135.33 |
| 1546560000000 | 134.43 |
| 1546819200000 | 137.1699 |
| 1546905600000 | 137.12 |
| 1546992000000 | 139.34 |
| 1547078400000 | 138.99 |
| 1547164800000 | 139.6399 |
| 1547424000000 | 139.06 |
| 1547510400000 | 140.46 |
| 1547596800000 | 140.1399 |
| 1547683200000 | 140.13 |
| 1547769600000 | 140.9199 |
| 1548028800000 | 141.3899 |
| 1548115200000 | 140.78 |
| 1548201600000 | 140.31 |
| 1548288000000 | 141.01 |
| 1548374400000 | 142.56 |
| 1548633600000 | 142.48 |
| 1548720000000 | 142.4199 |
| 1548806400000 | 142.27 |
| 1548892800000 | 144.07 |
| 1548979200000 | 143.58 |
| 1549238400000 | 143.8899 |
| 1549324800000 | 144.03 |
| 1549411200000 | 144.11 |
| 1549497600000 | 143.49 |
| 1549584000000 | 141.83 |
| 1549843200000 | 141.6 |
| 1549929600000 | 143.27 |
| 1550016000000 | 144.38 |
| 1550102400000 | 144.6699 |
| 1550188800000 | 143.31 |
| 1550448000000 | 145.15 |
| 1550534400000 | 145.24 |
| 1550620800000 | 146.34 |
| 1550707200000 | 146.65 |
| 1550793600000 | 146.6699 |
| 1551052800000 | 147.61 |
| 1551139200000 | 147.32 |
| 1551225600000 | 147.3 |
| 1551312000000 | 145.6699 |
| 1551398400000 | 145.84 |
| 1551657600000 | 146.44 |
| 1551744000000 | 145.71 |
| 1551830400000 | 145.63 |
| 1551916800000 | 144.81 |
| 1552003200000 | 142.62 |
| 1552262400000 | 143.23 |
| 1552348800000 | 144.99 |
| 1552435200000 | 144.34 |
| 1552521600000 | 143.78 |
| 1552608000000 | 144.8899 |
| 1552867200000 | 146.07 |
| 1552953600000 | 145.99 |
| 1553040000000 | 146.07 |
| 1553126400000 | 146.63 |
| 1553212800000 | 147.63 |
| 1553472000000 | 144.26 |
| 1553558400000 | 146.11 |
| 1553644800000 | 146.52 |
| 1553731200000 | 145.05 |
| 1553817600000 | 145.9199 |
| 1554076800000 | 147.3899 |
| 1554163200000 | 147.35 |
| 1554249600000 | 148.28 |
| 1554336000000 | 148.13 |
| 1554422400000 | 148.29 |
| 1554681600000 | 148.33 |
| 1554768000000 | 148.73 |
| 1554854400000 | 148.49 |
| 1554940800000 | 147.56 |
| 1555027200000 | 147.3 |
| 1555286400000 | 148.55 |
| 1555372800000 | 148.82 |
| 1555459200000 | 149.11 |
| 1555545600000 | 148.08 |
| 1555977600000 | 148.43 |
| 1556064000000 | 147.72 |
| 1556150400000 | 147.8 |
| 1556236800000 | 147.45 |
| 1556496000000 | 147.83 |
| 1556582400000 | 147.82 |
| 1556668800000 | 147.96 |
| 1556755200000 | 148.02 |
| 1556841600000 | 148.28 |
| 1557100800000 | 147.29 |
| 1557187200000 | 146.9199 |
| 1557273600000 | 145.13 |
| 1557360000000 | 142.9199 |
| 1557446400000 | 143.13 |
| 1557705600000 | 142.31 |
| 1557792000000 | 141.18 |
| 1557878400000 | 141.8899 |
| 1557964800000 | 140.91 |
| 1558051200000 | 140.97 |
| 1558310400000 | 141.02 |
| 1558396800000 | 140.45 |
| 1558483200000 | 140.54 |
| 1558569600000 | 140.1699 |
| 1558656000000 | 140.56 |
| 1558915200000 | 140.81 |
| 1559001600000 | 141.12 |
| 1559088000000 | 140.11 |
| 1559174400000 | 139.84 |
| 1559260800000 | 139.88 |
| 1559520000000 | 139.86 |
| 1559606400000 | 139.73 |
| 1559692800000 | 141.72 |
| 1559779200000 | 141.41 |
| 1559865600000 | 141.9199 |
| 1560124800000 | 143.43 |
| 1560211200000 | 144.3 |
| 1560297600000 | 143.71 |
| 1560384000000 | 142.87 |
| 1560470400000 | 142.88 |
| 1560729600000 | 142.21 |
| 1560816000000 | 142.27 |
| 1560902400000 | 145.06 |
| 1560988800000 | 146.82 |
| 1561075200000 | 145.94 |
| 1561334400000 | 146.45 |
| 1561420800000 | 146.2 |
| 1561507200000 | 145.33 |
| 1561593600000 | 146.79 |
| 1561680000000 | 146.66 |
| 1561939200000 | 148.29 |
| 1562025600000 | 148.84 |
| 1562112000000 | 148.16 |
| 1562198400000 | 148.76 |
| 1562284800000 | 148.4 |
| 1562544000000 | 146.51 |
| 1562630400000 | 145.98 |
| 1562716800000 | 146.33 |
| 1562803200000 | 147.53 |
| 1562889600000 | 147.52 |
| 1563148800000 | 147.74 |
| 1563235200000 | 147.41 |
| 1563321600000 | 147.1 |
| 1563408000000 | 145.6 |
| 1563494400000 | 147.87 |
| 1563753600000 | 147.04 |
| 1563840000000 | 147.52 |
| 1563926400000 | 147.69 |
| 1564012800000 | 147.58 |
| 1564099200000 | 146.7 |
| 1564358400000 | 145.83 |
| 1564444800000 | 146.3899 |
| 1564531200000 | 145.43 |
| 1564617600000 | 145.19 |
| 1564704000000 | 143.46 |
| 1564963200000 | 140.6 |
| 1565049600000 | 139.57 |
| 1565136000000 | 140.06 |
| 1565222400000 | 140.26 |
| 1565308800000 | 140.83 |
| 1565568000000 | 140.91 |
| 1565654400000 | 138.09 |
| 1565740800000 | 139.68 |
| 1565827200000 | 138.73 |
| 1565913600000 | 139.11 |
| 1566172800000 | 140.1399 |
| 1566259200000 | 141.09 |
| 1566345600000 | 140.72 |
| 1566432000000 | 140.43 |
| 1566518400000 | 141.09 |
| 1566777600000 | 138.66 |
| 1566864000000 | 139.46 |
| 1566950400000 | 139.71 |
| 1567036800000 | 139.46 |
| 1567123200000 | 141.46 |
| 1567382400000 | 140.93 |
| 1567468800000 | 140.97 |
| 1567555200000 | 141.97 |
| 1567641600000 | 143.31 |
| 1567728000000 | 144.01 |
| 1567987200000 | 144.61 |
| 1568073600000 | 144.84 |
| 1568160000000 | 146.38 |
| 1568246400000 | 146.98 |
| 1568332800000 | 147.9199 |
| 1568592000000 | 148.02 |
| 1568678400000 | 147.56 |
| 1568764800000 | 147.29 |
| 1568851200000 | 147.54 |
| 1568937600000 | 147.87 |
| 1569196800000 | 147.85 |
| 1569283200000 | 148.09 |
| 1569369600000 | 147.12 |
| 1569456000000 | 147.41 |
| 1569542400000 | 146.51 |
| 1569801600000 | 145.97 |
| 1569888000000 | 147 |
| 1569974400000 | 146.46 |
| 1570060800000 | 145.58 |
| 1570147200000 | 145.6399 |
| 1570406400000 | 145.7 |
| 1570492800000 | 146.76 |
| 1570579200000 | 145.9199 |
| 1570665600000 | 145.46 |
| 1570752000000 | 146.57 |
| 1571011200000 | 147.48 |
| 1571097600000 | 148.37 |
| 1571184000000 | 149.26 |
| 1571270400000 | 149.21 |
| 1571356800000 | 149.02 |
| 1571616000000 | 149.61 |
| 1571702400000 | 150.07 |
| 1571788800000 | 150.2 |
| 1571875200000 | 150.94 |
| 1571961600000 | 150.91 |
| 1572220800000 | 150.95 |
| 1572307200000 | 151.88 |
| 1572393600000 | 151.77 |
| 1572480000000 | 152.7 |
| 1572566400000 | 153.04 |
| 1572825600000 | 153.88 |
| 1572912000000 | 155.29 |
| 1572998400000 | 155.28 |
| 1573084800000 | 155.36 |
| 1573171200000 | 155.44 |
| 1573430400000 | 154.25 |
| 1573516800000 | 155 |
| 1573603200000 | 153.96 |
| 1573689600000 | 153.15 |
| 1573776000000 | 154.03 |
| 1574035200000 | 154.78 |
| 1574121600000 | 154.9 |
| 1574208000000 | 154.06 |
| 1574294400000 | 153.15 |
| 1574380800000 | 153.29 |
| 1574640000000 | 154.13 |
| 1574726400000 | 154.04 |
| 1574812800000 | 154.3 |
| 1574899200000 | 153.72 |
| 1574985600000 | 152.4 |
| 1575244800000 | 153.5 |
| 1575331200000 | 153.4199 |
| 1575417600000 | 152.47 |
| 1575504000000 | 153.23 |
| 1575590400000 | 153.84 |
| 1575849600000 | 154.4 |
| 1575936000000 | 154.13 |
| 1576022400000 | 154.22 |
| 1576108800000 | 154.63 |
| 1576195200000 | 157.31 |
| 1576454400000 | 156.63 |
| 1576540800000 | 158.06 |
| 1576627200000 | 157.6699 |
| 1576713600000 | 157.57 |
| 1576800000000 | 157.4 |
| 1577059200000 | 157.43 |
| 1577145600000 | 157.21 |
| 1577404800000 | 158.15 |
| 1577664000000 | 158.21 |
| 1577750400000 | 158.33 |
| 1577923200000 | 159 |
| 1578009600000 | 159.06 |
| 1578268800000 | 156.87 |
| 1578355200000 | 158.26 |
| 1578441600000 | 156.36 |
| 1578528000000 | 158.33 |
| 1578614400000 | 158.87 |
| 1578873600000 | 159.29 |
| 1578960000000 | 159.7 |
| 1579046400000 | 158.91 |
| 1579132800000 | 158.96 |
| 1579219200000 | 159.63 |
| 1579478400000 | 159.86 |
| 1579564800000 | 158.32 |
| 1579651200000 | 159.38 |
| 1579737600000 | 158.41 |
| 1579824000000 | 158.48 |
| 1580083200000 | 157.28 |
| 1580169600000 | 155.7 |
| 1580256000000 | 155.38 |
| 1580342400000 | 152.32 |
| 1580428800000 | 152.49 |
| 1580688000000 | 151.22 |
| 1580774400000 | 152.6 |
| 1580860800000 | 153.5 |
| 1580947200000 | 156.61 |
| 1581033600000 | 155.88 |
| 1581292800000 | 154.96 |
| 1581379200000 | 155.4199 |
| 1581465600000 | 155.95 |
| 1581552000000 | 155.68 |
| 1581638400000 | 155.3899 |
| 1581897600000 | 154.62 |
| 1581984000000 | 152.77 |
| 1582070400000 | 152.54 |
| 1582156800000 | 151.43 |
| 1582243200000 | 150.77 |
| 1582502400000 | 149.62 |
| 1582588800000 | 147.82 |
| 1582675200000 | 145.88 |
| 1582761600000 | 144.43 |
| 1582848000000 | 141.62 |
| 1583107200000 | 142.79 |
| 1583193600000 | 142.65 |
| 1583280000000 | 143.5 |
| 1583366400000 | 145.57 |
| 1583452800000 | 142.8 |
| 1583712000000 | 137.16 |
| 1583798400000 | 137.9 |
| 1583884800000 | 135.23 |
| 1583971200000 | 128.54 |
| 1584057600000 | 122.77 |
| 1584316800000 | 119.52 |
| 1584403200000 | 118.79 |
| 1584489600000 | 116.21 |
| 1584576000000 | 112.26 |
| 1584662400000 | 114.97 |
| 1584921600000 | 112.35 |
| 1585008000000 | 117.23 |
| 1585094400000 | 124.37 |
| 1585180800000 | 124.46 |
| 1585267200000 | 128.83 |
| 1585526400000 | 127.68 |
| 1585612800000 | 127.49 |
| 1585699200000 | 124.14 |
| 1585785600000 | 123.22 |
| 1585872000000 | 122.59 |
| 1586131200000 | 126.08 |
| 1586217600000 | 129.11 |
| 1586304000000 | 130 |
| 1586390400000 | 130.4 |
| 1586822400000 | 132.99 |
| 1586908800000 | 132.77 |
| 1586995200000 | 131.35 |
| 1587081600000 | 134.11 |
| 1587340800000 | 133.38 |
| 1587427200000 | 131.06 |
| 1587513600000 | 130.82 |
| 1587600000000 | 132.24 |
| 1587686400000 | 131.43 |
| 1587945600000 | 134.07 |
| 1588032000000 | 134.74 |
| 1588118400000 | 135.62 |
| 1588204800000 | 136.9 |
| 1588291200000 | 135.26 |
| 1588550400000 | 133.22 |
| 1588636800000 | 133.73 |
| 1588723200000 | 134.69 |
| 1588809600000 | 133.99 |
| 1588896000000 | 136.38 |
| 1589155200000 | 137.22 |
| 1589241600000 | 136.53 |
| 1589328000000 | 136.6399 |
| 1589414400000 | 134.46 |
| 1589500800000 | 134.6399 |
| 1589760000000 | 134.95 |
| 1589846400000 | 137.1699 |
| 1589932800000 | 138.07 |
| 1590019200000 | 137.72 |
| 1590105600000 | 135.43 |
| 1590364800000 | 136.73 |
| 1590451200000 | 139.48 |
| 1590537600000 | 140 |
| 1590624000000 | 141.34 |
| 1590710400000 | 140.78 |
| 1590969600000 | 142.68 |
| 1591056000000 | 143.6699 |
| 1591142400000 | 145.63 |
| 1591228800000 | 146.07 |
| 1591315200000 | 147.07 |
| 1591574400000 | 149.26 |
| 1591660800000 | 150.22 |
| 1591747200000 | 150.7 |
| 1591833600000 | 148.1 |
| 1591920000000 | 145.87 |
| 1592179200000 | 141.68 |
| 1592265600000 | 146.93 |
| 1592352000000 | 146.81 |
| 1592438400000 | 147.02 |
| 1592524800000 | 147.05 |
| 1592784000000 | 146.56 |
| 1592870400000 | 147.9 |
| 1592956800000 | 147.53 |
| 1593043200000 | 145.78 |
| 1593129600000 | 146.55 |
| 1593388800000 | 144.15 |
| 1593475200000 | 144.83 |
| 1593561600000 | 144.38 |
| 1593648000000 | 145.99 |
| 1593734400000 | 147.15 |
| 1593993600000 | 150.23 |
| 1594080000000 | 149.21 |
| 1594166400000 | 148.96 |
| 1594252800000 | 149.3 |
| 1594339200000 | 147.76 |
| 1594598400000 | 149.87 |
| 1594684800000 | 149.1 |
| 1594771200000 | 150.74 |
| 1594857600000 | 149.03 |
| 1594944000000 | 149.1399 |
| 1595203200000 | 149.35 |
| 1595289600000 | 150.94 |
| 1595376000000 | 149.93 |
| 1595462400000 | 150.1699 |
| 1595548800000 | 149.98 |
| 1595808000000 | 151.43 |
| 1595894400000 | 151.83 |
| 1595980800000 | 150.91 |
| 1596067200000 | 150.56 |
| 1596153600000 | 147.8 |
| 1596412800000 | 148.3899 |
| 1596499200000 | 151.24 |
| 1596585600000 | 152.26 |
| 1596672000000 | 152.61 |
| 1596758400000 | 151.73 |
| 1597017600000 | 152.02 |
| 1597104000000 | 153.86 |
| 1597190400000 | 154.45 |
| 1597276800000 | 155.93 |
| 1597363200000 | 155.9 |
| 1597622400000 | 156 |
| 1597708800000 | 156.18 |
| 1597795200000 | 155.96 |
| 1597881600000 | 153.16 |
| 1597968000000 | 154.29 |
| 1598227200000 | 155.12 |
| 1598313600000 | 156 |
| 1598400000000 | 156.3899 |
| 1598486400000 | 155.48 |
| 1598572800000 | 156.03 |
| 1598832000000 | 155.33 |
| 1598918400000 | 155.72 |
| 1599004800000 | 155.96 |
| 1599091200000 | 156.49 |
| 1599177600000 | 154.96 |
| 1599436800000 | 154.6399 |
| 1599523200000 | 155.77 |
| 1599609600000 | 154.18 |
| 1599696000000 | 155.31 |
| 1599782400000 | 156.06 |
| 1600041600000 | 157.9 |
| 1600128000000 | 158.08 |
| 1600214400000 | 159.04 |
| 1600300800000 | 158.09 |
| 1600387200000 | 159.32 |
| 1600646400000 | 158.29 |
| 1600732800000 | 156.82 |
| 1600819200000 | 156.33 |
| 1600905600000 | 153.54 |
| 1600992000000 | 153.9199 |
| 1601251200000 | 156.09 |
| 1601337600000 | 156.44 |
| 1601424000000 | 155.1399 |
| 1601510400000 | 155.24 |
| 1601596800000 | 154.62 |
| 1601856000000 | 156.52 |
| 1601942400000 | 157.75 |
| 1602028800000 | 157.87 |
| 1602115200000 | 158.85 |
| 1602201600000 | 158.66 |
| 1602460800000 | 159.62 |
| 1602547200000 | 159.72 |
| 1602633600000 | 159.45 |
| 1602720000000 | 157.97 |
| 1602806400000 | 157.03 |
| 1603065600000 | 158.41 |
| 1603152000000 | 157.83 |
| 1603238400000 | 159.77 |
| 1603324800000 | 158.58 |
| 1603411200000 | 158.94 |
| 1603670400000 | 158.51 |
| 1603756800000 | 158.26 |
| 1603843200000 | 157.84 |
| 1603929600000 | 156.91 |
| 1604016000000 | 154.21 |
| 1604275200000 | 156.1399 |
| 1604361600000 | 157.54 |
| 1604448000000 | 158.99 |
| 1604534400000 | 162.76 |
| 1604620800000 | 163.99 |
| 1604880000000 | 164.61 |
| 1604966400000 | 166.51 |
| 1605052800000 | 168.41 |
| 1605139200000 | 168.31 |
| 1605225600000 | 167.75 |
| 1605484800000 | 170.61 |
| 1605571200000 | 171.44 |
| 1605657600000 | 171.75 |
| 1605744000000 | 171.37 |
| 1605830400000 | 171.78 |
| 1606089600000 | 172.28 |
| 1606176000000 | 173.87 |
| 1606262400000 | 174.09 |
| 1606348800000 | 175.48 |
| 1606435200000 | 176.36 |
| 1606694400000 | 173.15 |
| 1606780800000 | 174.85 |
| 1606867200000 | 175.6399 |
| 1606953600000 | 176.95 |
| 1607040000000 | 177.77 |
| 1607299200000 | 177.33 |
| 1607385600000 | 176.8 |
| 1607472000000 | 178.44 |
| 1607558400000 | 177.61 |
| 1607644800000 | 178.65 |
| 1607904000000 | 178.93 |
| 1607990400000 | 178.47 |
| 1608076800000 | 179.78 |
| 1608163200000 | 180.61 |
| 1608249600000 | 180.05 |
| 1608508800000 | 179.61 |
| 1608595200000 | 176.87 |
| 1608681600000 | 177.71 |
| 1608768000000 | 179.19 |
| 1609113600000 | 180.63 |
| 1609200000000 | 182.9199 |
| 1609286400000 | 183.85 |
| 1609372800000 | 184 |
| 1609718400000 | 185.08 |
| 1609804800000 | 185.96 |
| 1609891200000 | 185.22 |
| 1609977600000 | 187.3 |
| 1610064000000 | 190.98 |
| 1610323200000 | 190.52 |
| 1610409600000 | 190.9199 |
| 1610496000000 | 192.31 |
| 1610582400000 | 192.6 |
| 1610668800000 | 190.97 |
| 1610928000000 | 189.98 |
| 1611014400000 | 192.12 |
| 1611100800000 | 192.53 |
| 1611187200000 | 194.1699 |
| 1611273600000 | 192.57 |
| 1611532800000 | 193.74 |
| 1611619200000 | 191.27 |
| 1611705600000 | 191.21 |
| 1611792000000 | 187.59 |
| 1611878400000 | 184.32 |
| 1612137600000 | 186.85 |
| 1612224000000 | 188.9 |
| 1612310400000 | 190.56 |
| 1612396800000 | 189.1699 |
| 1612483200000 | 191.02 |
| 1612742400000 | 193.01 |
| 1612828800000 | 193.96 |
| 1612915200000 | 194.94 |
| 1613001600000 | 194.99 |
| 1613088000000 | 194.95 |
| 1613347200000 | 196.35 |
| 1613433600000 | 197.36 |
| 1613520000000 | 197.5 |
| 1613606400000 | 195.71 |
| 1613692800000 | 195.37 |
| 1613952000000 | 195.72 |
| 1614038400000 | 196.13 |
| 1614124800000 | 191.84 |
| 1614211200000 | 194.74 |
| 1614297600000 | 188.22 |
| 1614556800000 | 190.5 |
| 1614643200000 | 189.96 |
| 1614729600000 | 192 |
| 1614816000000 | 188.7 |
| 1614902400000 | 188.19 |
| 1615161600000 | 186.32 |
| 1615248000000 | 187.3 |
| 1615334400000 | 187.79 |
| 1615420800000 | 189.8899 |
| 1615507200000 | 190.84 |
| 1615766400000 | 191.46 |
| 1615852800000 | 192.8 |
| 1615939200000 | 192.54 |
| 1616025600000 | 194.66 |
| 1616112000000 | 193.47 |
| 1616371200000 | 192.69 |
| 1616457600000 | 191.1399 |
| 1616544000000 | 187.83 |
| 1616630400000 | 189.13 |
| 1616716800000 | 191.37 |
| 1616976000000 | 192.15 |
| 1617062400000 | 192.25 |
| 1617148800000 | 190.19 |
| 1617235200000 | 191.21 |
| 1617667200000 | 192.83 |
| 1617753600000 | 193.76 |
| 1617840000000 | 193.86 |
| 1617926400000 | 193.35 |
| 1618185600000 | 192.7 |
| 1618272000000 | 193.41 |
| 1618358400000 | 194.1399 |
| 1618444800000 | 195.12 |
| 1618531200000 | 195.55 |
| 1618790400000 | 196.65 |
| 1618876800000 | 195.52 |
| 1618963200000 | 192.3 |
| 1619049600000 | 194.25 |
| 1619136000000 | 194.41 |
| 1619395200000 | 195.41 |
| 1619481600000 | 194.44 |
| 1619568000000 | 194.02 |
| 1619654400000 | 194.4199 |
| 1619740800000 | 192.62 |
| 1620000000000 | 191.57 |
| 1620086400000 | 191.38 |
| 1620172800000 | 190.91 |
| 1620259200000 | 193.04 |
| 1620345600000 | 194.6399 |
| 1620604800000 | 196.29 |
| 1620691200000 | 191.99 |
| 1620777600000 | 188.36 |
| 1620864000000 | 185.23 |
| 1620950400000 | 187.9199 |
| 1621209600000 | 187.1 |
| 1621296000000 | 190.97 |
| 1621382400000 | 190.4 |
| 1621468800000 | 189.72 |
| 1621555200000 | 190.7 |
| 1621814400000 | 191.2 |
| 1621900800000 | 192.8899 |
| 1621987200000 | 193.38 |
| 1622073600000 | 192.52 |
| 1622160000000 | 194.77 |
| 1622419200000 | 194.83 |
| 1622505600000 | 195.58 |
| 1622592000000 | 195.83 |
| 1622678400000 | 196.26 |
| 1622764800000 | 196.45 |
| 1623024000000 | 196.79 |
| 1623110400000 | 196.6699 |
| 1623196800000 | 195.86 |
| 1623283200000 | 196.38 |
| 1623369600000 | 196.76 |
| 1623628800000 | 196.72 |
| 1623715200000 | 197.32 |
| 1623801600000 | 197.04 |
| 1623888000000 | 195.73 |
| 1623974400000 | 194.9199 |
| 1624233600000 | 191.36 |
| 1624320000000 | 194.02 |
| 1624406400000 | 194.1699 |
| 1624492800000 | 194.2 |
| 1624579200000 | 195.84 |
| 1624838400000 | 196.02 |
| 1624924800000 | 195.12 |
| 1625011200000 | 194.78 |
| 1625097600000 | 193.73 |
| 1625184000000 | 194.16 |
| 1625443200000 | 194.88 |
| 1625529600000 | 195.44 |
| 1625616000000 | 194.15 |
| 1625702400000 | 192.87 |
| 1625788800000 | 191.36 |
| 1626048000000 | 193.96 |
| 1626134400000 | 195.25 |
| 1626220800000 | 194.82 |
| 1626307200000 | 194.76 |
| 1626393600000 | 193.98 |
| 1626652800000 | 192.05 |
| 1626739200000 | 189.8899 |
| 1626825600000 | 190.01 |
| 1626912000000 | 191.55 |
| 1626998400000 | 190.68 |
| 1627257600000 | 190.48 |
| 1627344000000 | 190.71 |
| 1627430400000 | 189.7 |
| 1627516800000 | 191.79 |
| 1627603200000 | 189.56 |
| 1627862400000 | 192.94 |
| 1627948800000 | 193.3 |
| 1628035200000 | 193.25 |
| 1628121600000 | 193.3 |
| 1628208000000 | 192.37 |
| 1628467200000 | 192.41 |
| 1628553600000 | 192.09 |
| 1628640000000 | 192.6 |
| 1628726400000 | 192.3 |
| 1628812800000 | 191.85 |
| 1629072000000 | 190.83 |
| 1629158400000 | 188.98 |
| 1629244800000 | 190.02 |
| 1629331200000 | 186.79 |
| 1629417600000 | 184.95 |
| 1629676800000 | 188.22 |
| 1629763200000 | 190.5 |
| 1629849600000 | 190.88 |
| 1629936000000 | 190.43 |
| 1630022400000 | 190.71 |
| 1630281600000 | 192.78 |
| 1630368000000 | 194.32 |
| 1630454400000 | 195.3 |
| 1630540800000 | 195.1 |
| 1630627200000 | 197.69 |
| 1630886400000 | 199.3 |
| 1630972800000 | 199.69 |
| 1631059200000 | 199.34 |
| 1631145600000 | 198.53 |
| 1631232000000 | 200.57 |
| 1631491200000 | 200.1699 |
| 1631577600000 | 201.4 |
| 1631664000000 | 200.2 |
| 1631750400000 | 198.83 |
| 1631836800000 | 199.08 |
| 1632096000000 | 198.43 |
| 1632182400000 | 197.33 |
| 1632268800000 | 195.32 |
| 1632355200000 | 195.37 |
| 1632441600000 | 197 |
| 1632700800000 | 196.6 |
| 1632787200000 | 195.24 |
| 1632873600000 | 192.63 |
| 1632960000000 | 192.78 |
| 1633046400000 | 190.03 |
| 1633305600000 | 189.05 |
| 1633392000000 | 186.94 |
| 1633478400000 | 186.1399 |
| 1633564800000 | 187.33 |
| 1633651200000 | 187.56 |
| 1633910400000 | 188.27 |
| 1633996800000 | 186.41 |
| 1634083200000 | 186.5 |
| 1634169600000 | 187.61 |
| 1634256000000 | 190.32 |
| 1634515200000 | 189.74 |
| 1634601600000 | 191.3 |
| 1634688000000 | 191.34 |
| 1634774400000 | 190.15 |
| 1634860800000 | 190.59 |
| 1635120000000 | 190.55 |
| 1635206400000 | 191.66 |
| 1635292800000 | 191.44 |
| 1635379200000 | 190.78 |
| 1635465600000 | 189.9 |
| 1635724800000 | 191.5 |
| 1635811200000 | 191.47 |
| 1635897600000 | 190.72 |
| 1635984000000 | 192.25 |
| 1636070400000 | 191.86 |
| 1636329600000 | 192.22 |
| 1636416000000 | 192.15 |
| 1636502400000 | 190.33 |
| 1636588800000 | 190.56 |
| 1636675200000 | 192.31 |
| 1636934400000 | 193.28 |
| 1637020800000 | 193.1699 |
| 1637107200000 | 192.33 |
| 1637193600000 | 192.36 |
| 1637280000000 | 193.25 |
| 1637539200000 | 192.81 |
| 1637625600000 | 191.94 |
| 1637712000000 | 190.48 |
| 1637798400000 | 190.63 |
| 1637884800000 | 188.79 |
| 1638144000000 | 186.1399 |
| 1638230400000 | 184.36 |
| 1638316800000 | 186.53 |
| 1638403200000 | 186.87 |
| 1638489600000 | 188.26 |
| 1638748800000 | 187.1699 |
| 1638835200000 | 189.97 |
| 1638921600000 | 190.8 |
| 1639008000000 | 191.49 |
| 1639094400000 | 189.97 |
| 1639353600000 | 189.6699 |
| 1639440000000 | 188.58 |
| 1639526400000 | 188.6699 |
| 1639612800000 | 190.88 |
| 1639699200000 | 189.7 |
| 1639958400000 | 186.18 |
| 1640044800000 | 187.56 |
| 1640131200000 | 187.69 |
| 1640217600000 | 189.22 |
| 1640304000000 | 189.47 |
| 1640563200000 | 188.74 |
| 1640649600000 | 190.82 |
| 1640736000000 | 190.31 |
| 1640822400000 | 189.59 |
| 1640908800000 | 189.74 |
| 1641168000000 | 189.78 |
| 1641254400000 | 191.4 |
| 1641340800000 | 191.41 |
| 1641427200000 | 188.6 |
| 1641513600000 | 188.9199 |
| 1641772800000 | 189.56 |
| 1641859200000 | 189.09 |
| 1641945600000 | 192.22 |
| 1642032000000 | 192.3899 |
| 1642118400000 | 191.1 |
| 1642377600000 | 190.5 |
| 1642464000000 | 189.65 |
| 1642550400000 | 186.56 |
| 1642636800000 | 188.41 |
| 1642723200000 | 187.44 |
| 1642982400000 | 186.82 |
| 1643068800000 | 183.74 |
| 1643155200000 | 183.06 |
| 1643241600000 | 178.58 |
| 1643328000000 | 180.48 |
| 1643587200000 | 181.51 |
| 1643673600000 | 181.88 |
| 1643760000000 | 184.11 |
| 1643846400000 | 183.35 |
| 1643932800000 | 184.69 |
| 1644192000000 | 184.8 |
| 1644278400000 | 184.76 |
| 1644364800000 | 186.94 |
| 1644451200000 | 187.65 |
| 1644537600000 | 187.3 |
| 1644796800000 | 184.79 |
| 1644883200000 | 183.51 |
| 1644969600000 | 186.66 |
| 1645056000000 | 186.6699 |
| 1645142400000 | 185.99 |
| 1645401600000 | 185.56 |
| 1645488000000 | 182.56 |
| 1645574400000 | 182.85 |
| 1645660800000 | 178.56 |
| 1645747200000 | 179.95 |
| 1646006400000 | 180.84 |
| 1646092800000 | 182.13 |
| 1646179200000 | 179.09 |
| 1646265600000 | 180.84 |
| 1646352000000 | 178.33 |
| 1646611200000 | 172.7 |
| 1646697600000 | 169.23 |
| 1646784000000 | 169.26 |
| 1646870400000 | 174.49 |
| 1646956800000 | 171.6699 |
| 1647216000000 | 170.15 |
| 1647302400000 | 168.68 |
| 1647388800000 | 171.54 |
| 1647475200000 | 176.8899 |
| 1647561600000 | 177.1699 |
| 1647820800000 | 176.71 |
| 1647907200000 | 177.2 |
| 1647993600000 | 179.6 |
| 1648080000000 | 178.97 |
| 1648166400000 | 178.52 |
| 1648425600000 | 176.52 |
| 1648512000000 | 178.3899 |
| 1648598400000 | 179.96 |
| 1648684800000 | 179.1399 |
| 1648771200000 | 177.86 |
| 1649030400000 | 178.86 |
| 1649116800000 | 178.37 |
| 1649203200000 | 176 |
| 1649289600000 | 173.1399 |
| 1649376000000 | 173.19 |
| 1649635200000 | 170.71 |
| 1649721600000 | 169.24 |
| 1649808000000 | 171.28 |
| 1649894400000 | 172.1699 |
| 1650326400000 | 168.32 |
| 1650412800000 | 170.05 |
| 1650499200000 | 169.97 |
| 1650585600000 | 168.62 |
| 1650844800000 | 165.46 |
| 1650931200000 | 166.1699 |
| 1651017600000 | 163.69 |
| 1651104000000 | 164.16 |
| 1651190400000 | 166.29 |
| 1651449600000 | 165.6 |
| 1651536000000 | 165.53 |
| 1651622400000 | 165.49 |
| 1651708800000 | 165.48 |
| 1651795200000 | 164.1699 |
| 1652054400000 | 161.25 |
| 1652140800000 | 160.44 |
| 1652227200000 | 159.96 |
| 1652313600000 | 158.33 |
| 1652400000000 | 160.24 |
| 1652659200000 | 160.52 |
| 1652745600000 | 161.98 |
| 1652832000000 | 164.01 |
| 1652918400000 | 162.31 |
| 1653004800000 | 164.1699 |
| 1653264000000 | 165.1 |
| 1653350400000 | 164.05 |
| 1653436800000 | 163.96 |
| 1653523200000 | 163.83 |
| 1653609600000 | 165.86 |
| 1653868800000 | 168.68 |
| 1653955200000 | 168.49 |
| 1654041600000 | 168.25 |
| 1654128000000 | 166.81 |
| 1654214400000 | 166.8 |
| 1654473600000 | 167.07 |
| 1654560000000 | 165.63 |
| 1654646400000 | 166.3899 |
| 1654732800000 | 165.76 |
| 1654819200000 | 163.62 |
| 1655078400000 | 159.56 |
| 1655164800000 | 157.97 |
| 1655251200000 | 156.5 |
| 1655337600000 | 157.76 |
| 1655424000000 | 154.4199 |
| 1655683200000 | 153.24 |
| 1655769600000 | 155.1699 |
| 1655856000000 | 153.43 |
| 1655942400000 | 153.8899 |
| 1656028800000 | 155.23 |
| 1656288000000 | 157.6699 |
| 1656374400000 | 158.37 |
| 1656460800000 | 156.29 |
| 1656547200000 | 154.86 |
| 1656633600000 | 153.19 |
| 1656892800000 | 153.56 |
| 1656979200000 | 154.26 |
| 1657065600000 | 152.22 |
| 1657152000000 | 154.28 |
| 1657238400000 | 154.9199 |
| 1657497600000 | 154.38 |
| 1657584000000 | 152.36 |
| 1657670400000 | 152.94 |
| 1657756800000 | 151.91 |
| 1657843200000 | 151.98 |
| 1658102400000 | 153.6699 |
| 1658188800000 | 154 |
| 1658275200000 | 156.1 |
| 1658361600000 | 156.6699 |
| 1658448000000 | 157.88 |
| 1658707200000 | 156.99 |
| 1658793600000 | 157.32 |
| 1658880000000 | 157.11 |
| 1658966400000 | 159.32 |
| 1659052800000 | 159.53 |
| 1659312000000 | 161.54 |
| 1659398400000 | 159.1699 |
| 1659484800000 | 157.93 |
| 1659571200000 | 159.15 |
| 1659657600000 | 159.6 |
| 1659916800000 | 159.8899 |
| 1660003200000 | 159.4199 |
| 1660089600000 | 160.06 |
| 1660176000000 | 161.35 |
| 1660262400000 | 162.52 |
| 1660521600000 | 163.38 |
| 1660608000000 | 162.4 |
| 1660694400000 | 162.77 |
| 1660780800000 | 161.69 |
| 1660867200000 | 160.41 |
| 1661126400000 | 159.26 |
| 1661212800000 | 158.1699 |
| 1661299200000 | 157.45 |
| 1661385600000 | 159.12 |
| 1661472000000 | 159.26 |
| 1661731200000 | 155.29 |
| 1661817600000 | 156.41 |
| 1661904000000 | 156.8899 |
| 1661990400000 | 153.46 |
| 1662076800000 | 152.6399 |
| 1662336000000 | 151.86 |
| 1662422400000 | 150.8 |
| 1662508800000 | 148.36 |
| 1662595200000 | 150.49 |
| 1662681600000 | 152.31 |
| 1662940800000 | 153.35 |
| 1663027200000 | 153.32 |
| 1663113600000 | 151.03 |
| 1663200000000 | 150.59 |
| 1663286400000 | 149.5 |
| 1663545600000 | 148.63 |
| 1663632000000 | 149.21 |
| 1663718400000 | 147.22 |
| 1663804800000 | 147.1399 |
| 1663891200000 | 145.58 |
| 1664150400000 | 141.32 |
| 1664236800000 | 141.51 |
| 1664323200000 | 138.87 |
| 1664409600000 | 139.9 |
| 1664496000000 | 138.63 |
| 1664755200000 | 138.55 |
| 1664841600000 | 141.97 |
| 1664928000000 | 143.71 |
| 1665014400000 | 144.28 |
| 1665100800000 | 142.57 |
| 1665360000000 | 141.6 |
| 1665446400000 | 138.29 |
| 1665532800000 | 137.82 |
| 1665619200000 | 136.07 |
| 1665705600000 | 138.25 |
| 1665964800000 | 137.01 |
| 1666051200000 | 138.66 |
| 1666137600000 | 137.76 |
| 1666224000000 | 137.12 |
| 1666310400000 | 135.86 |
| 1666569600000 | 135.84 |
| 1666656000000 | 136.82 |
| 1666742400000 | 138.55 |
| 1666828800000 | 139.31 |
| 1666915200000 | 137.38 |
| 1667174400000 | 138.03 |
| 1667260800000 | 139.8 |
| 1667347200000 | 140.75 |
| 1667433600000 | 139.29 |
| 1667520000000 | 139.9199 |
| 1667779200000 | 142.31 |
| 1667865600000 | 144.33 |
| 1667952000000 | 144.55 |
| 1668038400000 | 145.58 |
| 1668124800000 | 152.74 |
| 1668384000000 | 151.8 |
| 1668470400000 | 154.1 |
| 1668556800000 | 153.74 |
| 1668643200000 | 152.4199 |
| 1668729600000 | 152.6399 |
| 1668988800000 | 150.9 |
| 1669075200000 | 151.94 |
| 1669161600000 | 153.2 |
| 1669248000000 | 156.19 |
| 1669334400000 | 155.73 |
| 1669593600000 | 154.33 |
| 1669680000000 | 155.74 |
| 1669766400000 | 156.04 |
| 1669852800000 | 159.23 |
| 1669939200000 | 157.57 |
| 1670198400000 | 157.83 |
| 1670284800000 | 156.44 |
| 1670371200000 | 155.28 |
| 1670457600000 | 155.6699 |
| 1670544000000 | 157.59 |
| 1670803200000 | 156.23 |
| 1670889600000 | 157.99 |
| 1670976000000 | 159.57 |
| 1671062400000 | 157.06 |
| 1671148800000 | 156.3 |
| 1671408000000 | 155.01 |
| 1671494400000 | 156.36 |
| 1671580800000 | 155.8 |
| 1671667200000 | 157.33 |
| 1671753600000 | 155.73 |
| 1672099200000 | 156.52 |
| 1672185600000 | 155.68 |
| 1672272000000 | 155.23 |
| 1672358400000 | 156.1399 |
| 1672617600000 | 156.05 |
| 1672704000000 | 157.28 |
| 1672790400000 | 156.24 |
| 1672876800000 | 155.58 |
| 1672963200000 | 156.93 |
| 1673222400000 | 159.44 |
| 1673308800000 | 159.43 |
| 1673395200000 | 160.03 |
| 1673481600000 | 162.3 |
| 1673568000000 | 164.36 |
| 1673827200000 | 163.62 |
| 1673913600000 | 163.95 |
| 1674000000000 | 165.3899 |
| 1674086400000 | 164.63 |
| 1674172800000 | 164.61 |
| 1674432000000 | 165 |
| 1674518400000 | 166.48 |
| 1674604800000 | 167.59 |
| 1674691200000 | 167.8 |
| 1674777600000 | 168.56 |
| 1675036800000 | 168.69 |
| 1675123200000 | 167.41 |
| 1675209600000 | 168.74 |
| 1675296000000 | 169.77 |
| 1675382400000 | 167.97 |
| 1675641600000 | 165.23 |
| 1675728000000 | 166.34 |
| 1675814400000 | 166.9199 |
| 1675900800000 | 167.4199 |
| 1675987200000 | 166.62 |
| 1676246400000 | 164.72 |
| 1676332800000 | 165.8 |
| 1676419200000 | 163.15 |
| 1676505600000 | 164.4199 |
| 1676592000000 | 163.05 |
| 1676851200000 | 164.16 |
| 1676937600000 | 163.46 |
| 1677024000000 | 161.52 |
| 1677110400000 | 161.8899 |
| 1677196800000 | 160.66 |
| 1677456000000 | 160.31 |
| 1677542400000 | 160.15 |
| 1677628800000 | 161.32 |
| 1677715200000 | 160.94 |
| 1677801600000 | 162.49 |
| 1678060800000 | 164.1399 |
| 1678147200000 | 163.96 |
| 1678233600000 | 162.85 |
| 1678320000000 | 163.62 |
| 1678406400000 | 162.02 |
| 1678665600000 | 162.53 |
| 1678752000000 | 158.11 |
| 1678838400000 | 160.41 |
| 1678924800000 | 158.56 |
| 1679011200000 | 161.43 |
| 1679270400000 | 159.49 |
| 1679356800000 | 159.68 |
| 1679443200000 | 161.91 |
| 1679529600000 | 163.86 |
| 1679616000000 | 163.73 |
| 1679875200000 | 162.84 |
| 1679961600000 | 163.78 |
| 1680048000000 | 164.37 |
| 1680134400000 | 164.86 |
| 1680220800000 | 165.65 |
| 1680480000000 | 166.63 |
| 1680566400000 | 167.3 |
| 1680652800000 | 166.49 |
| 1680739200000 | 164.38 |
| 1681171200000 | 165.76 |
| 1681257600000 | 166.47 |
| 1681344000000 | 167.26 |
| 1681430400000 | 167.71 |
| 1681689600000 | 167.49 |
| 1681776000000 | 168.03 |
| 1681862400000 | 166.98 |
| 1681948800000 | 167.05 |
| 1682035200000 | 165.95 |
| 1682294400000 | 165.7 |
| 1682380800000 | 165.18 |
| 1682467200000 | 164.88 |
| 1682553600000 | 165.09 |
| 1682640000000 | 165.26 |
| 1682899200000 | 165.3899 |
| 1682985600000 | 165.9 |
| 1683072000000 | 166.28 |
| 1683158400000 | 167.87 |
| 1683244800000 | 167.37 |
| 1683504000000 | 167.9199 |
| 1683590400000 | 168.41 |
| 1683676800000 | 167.97 |
| 1683763200000 | 167.45 |
| 1683849600000 | 166.55 |
| 1684108800000 | 166.98 |
| 1684195200000 | 167.47 |
| 1684281600000 | 166.94 |
| 1684368000000 | 167.81 |
| 1684454400000 | 168.46 |
| 1684713600000 | 169.43 |
| 1684800000000 | 168.75 |
| 1684886400000 | 167.53 |
| 1684972800000 | 166.31 |
| 1685059200000 | 166.41 |
| 1685318400000 | 167.35 |
| 1685404800000 | 167.71 |
| 1685491200000 | 165.93 |
| 1685577600000 | 166.95 |
| 1685664000000 | 169.44 |
| 1685923200000 | 171.07 |
| 1686009600000 | 171.63 |
| 1686096000000 | 171.02 |
| 1686182400000 | 170.78 |
| 1686268800000 | 172.6699 |
| 1686528000000 | 173.1699 |
| 1686614400000 | 175.03 |
| 1686700800000 | 176.07 |
| 1686787200000 | 175.76 |
| 1686873600000 | 175.8899 |
| 1687132800000 | 174.66 |
| 1687219200000 | 174.12 |
| 1687305600000 | 173.47 |
| 1687392000000 | 173 |
| 1687478400000 | 170.36 |
| 1687737600000 | 170.1399 |
| 1687824000000 | 169.8 |
| 1687910400000 | 171 |
| 1687996800000 | 170.55 |
| 1688083200000 | 170.62 |
| 1688342400000 | 173.12 |
| 1688428800000 | 172.99 |
| 1688515200000 | 172.4199 |
| 1688601600000 | 170.1 |
| 1688688000000 | 169.7 |
| 1688947200000 | 169.53 |
| 1689033600000 | 171.35 |
| 1689120000000 | 172.72 |
| 1689206400000 | 175.07 |
| 1689292800000 | 175.97 |
| 1689552000000 | 175.47 |
| 1689638400000 | 176.03 |
| 1689724800000 | 176.15 |
| 1689811200000 | 174.9 |
| 1689897600000 | 173.63 |
| 1690156800000 | 174.47 |
| 1690243200000 | 175.8899 |
| 1690329600000 | 175.98 |
| 1690416000000 | 176.5 |
| 1690502400000 | 177.3 |
| 1690761600000 | 177.6 |
| 1690848000000 | 177.35 |
| 1690934400000 | 174.02 |
| 1691020800000 | 173.23 |
| 1691107200000 | 173.38 |
| 1691366400000 | 173.51 |
| 1691452800000 | 172.37 |
| 1691539200000 | 172.08 |
| 1691625600000 | 172.08 |
| 1691712000000 | 171.23 |
| 1691971200000 | 168.88 |
| 1692057600000 | 169.18 |
| 1692144000000 | 167.04 |
| 1692230400000 | 166.47 |
| 1692316800000 | 165.61 |
| 1692576000000 | 164.69 |
| 1692662400000 | 166.45 |
| 1692748800000 | 167.66 |
| 1692835200000 | 168.81 |
| 1692921600000 | 166.62 |
| 1693180800000 | 168.27 |
| 1693267200000 | 169.4 |
| 1693353600000 | 170.36 |
| 1693440000000 | 170.97 |
| 1693526400000 | 171.53 |
| 1693785600000 | 172.99 |
| 1693872000000 | 171.7 |
| 1693958400000 | 171.98 |
| 1694044800000 | 171.36 |
| 1694131200000 | 170.02 |
| 1694390400000 | 170.68 |
| 1694476800000 | 170.98 |
| 1694563200000 | 170.61 |
| 1694649600000 | 172.74 |
| 1694736000000 | 173.66 |
| 1694995200000 | 172.85 |
| 1695081600000 | 172.6399 |
| 1695168000000 | 171.4199 |
| 1695254400000 | 169.5 |
| 1695340800000 | 169.15 |
| 1695600000000 | 168.59 |
| 1695686400000 | 166.98 |
| 1695772800000 | 167.11 |
| 1695859200000 | 166.36 |
| 1695945600000 | 166.08 |
| 1696204800000 | 165.58 |
| 1696291200000 | 163.65 |
| 1696377600000 | 160.47 |
| 1696464000000 | 162.81 |
| 1696550400000 | 162.91 |
| 1696809600000 | 163.33 |
| 1696896000000 | 165.12 |
| 1696982400000 | 166.04 |
| 1697068800000 | 167.9 |
| 1697155200000 | 165.79 |
| 1697414400000 | 163.7 |
| 1697500800000 | 164.75 |
| 1697587200000 | 164.4199 |
| 1697673600000 | 162.04 |
| 1697760000000 | 161.32 |
| 1698019200000 | 160.11 |
| 1698105600000 | 160.65 |
| 1698192000000 | 161.03 |
| 1698278400000 | 158.26 |
| 1698364800000 | 160.3899 |
| 1698624000000 | 160.03 |
| 1698710400000 | 158.75 |
| 1698796800000 | 161.12 |
| 1698883200000 | 163.52 |
| 1698969600000 | 165.52 |
| 1699228800000 | 169.04 |
| 1699315200000 | 166.52 |
| 1699401600000 | 164.94 |
| 1699488000000 | 165.96 |
| 1699574400000 | 164.87 |
| 1699833600000 | 164.94 |
| 1699920000000 | 166.18 |
| 1700006400000 | 169.55 |
| 1700092800000 | 169.62 |
| 1700179200000 | 170.74 |
| 1700438400000 | 171.52 |
| 1700524800000 | 172.22 |
| 1700611200000 | 170.93 |
| 1700697600000 | 171.23 |
| 1700784000000 | 170.97 |
| 1701043200000 | 170.68 |
| 1701129600000 | 171.88 |
| 1701216000000 | 171.6699 |
| 1701302400000 | 171.85 |
| STOXX East Asia Total Market | STOXX Asia Total Market | |
|---|---|---|
| 2017 | 4.4809714759445 | 4.3640201534271 |
| 2018 | 29.173614568341 | 30.597395728978 |
| 2019 | -13.126733052343 | -12.859761873692 |
| 2020 | 17.115786947717 | 15.94874951395 |
| 2021 | 16.348412218792 | 16.453786407991 |
| 2022 | 3.1441241524352 | 5.9714796487378 |
| 2023 | -17.895453221381 | -16.569326215091 |
| 2024 | 15.296389001778 | 16.847377568561 |
Methodology
The STOXX Global TMI Index comprises all shares of the eligible STOXX universe. The other regional TMI indices consist of components of the relevant Total Market Country indices. The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return USD | CH0147792045 | SXEAGV | SXEAGV INDEX | .SXEAGV |
| Price EUR | CH0147788068 | SXEAP | SXEAP INDEX | .SXEAP |
| Gross Return EUR | CH0147789439 | SXEAGR | SXEAGR INDEX | .SXEAGR |
| Net Return EUR | CH0147788670 | SXEAR | SXEAR INDEX | .SXEAR |
| Net Return USD | CH0147791237 | SXEAV | SXEAV INDEX | .SXEAV |
| Price USD | CH0147790627 | SXEAL | SXEAL INDEX | .SXEAL |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | No |
| 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 |
|---|---|---|---|
| TSMC | Technology | Taiwan | 4.743% |
| Samsung Electronics Co Ltd | Telecommunications | South Korea | 3.174% |
| Toyota Motor Corp. | Automobiles and Parts | Japan | 2.287% |
| SONY GROUP CORP. | Consumer Products and Services | Japan | 1.213% |
| Mitsubishi UFJ Financial Group | Banks | Japan | 1.045% |
| AIA GROUP | Insurance | Hong Kong | 1.008% |
| Keyence Corp. | Industrial Goods and Services | Japan | 0.921% |
| Shin-Etsu Chemical Co. Ltd. | Chemicals | Japan | 0.859% |
| Mitsubishi Corp. | Industrial Goods and Services | Japan | 0.697% |
| Nippon Telegraph & Telephone C | Telecommunications | Japan | 0.687% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 29, 2023
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.