Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Asia/Pacific 600 Industrial Goods & Services
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Asia/Pacific 600 Industrial Goods & Services | 1,367.9 | 1,232.6 | 10.9 | 4.7 | 110.9 | 1.6 | 9.0 | 0.1 | 5.4 |
| STOXX Asia/Pacific 600 | 7,951.0 | 6,723.9 | 11.2 | 4.3 | 204.8 | 0.5 | 3.0 | 0.0 | 3.8 |
Supersector weighting (top 10)
| Industrial Goods and Services | 100.0 |
|---|
Country weighting
| Japan | 87.5 |
|---|---|
| Australia | 5.9 |
| Hong Kong | 3.9 |
| Singapore | 2.0 |
| New Zealand | 0.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Asia/Pacific 600 Industrial Goods & Services | -3.1 | -3.4 | 6.2 | 26.0 | 54.2 | N/A | N/A | 6.3 | 8.1 | 9.2 |
| STOXX Asia/Pacific 600 | -1.1 | 0.7 | 8.0 | 20.9 | 44.0 | N/A | N/A | 8.2 | 6.6 | 7.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Asia/Pacific 600 Industrial Goods & Services | N/A | N/A | 24.2 | 19.9 | 20.0 | N/A | N/A | 0.1 | 0.3 | 0.3 |
| STOXX Asia/Pacific 600 | N/A | N/A | 18.7 | 16.0 | 16.5 | N/A | N/A | 0.3 | 0.3 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Asia/Pacific 600 Industrial Goods & Services | 0.9 | 0.9 | 1.0 | 1.0 | 1.0 | 6.1 | 6.4 | 7.5 | 6.4 | 6.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Asia/Pacific 600 Industrial Goods & Services | 1.2 | 1.2 | 1.3 | 1.2 | 1.2 | -4.4 | -4.0 | -0.1 | 0.3 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of February 28, 2025
SUPERSECTOR INDICES
STOXX Asia/Pacific 600 Industrial Goods & Services
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 Asia/Pacific 600 Industrial Goods & Services | 14.9 | 14.2 | 14.6 | 14.2 | 1.5 | 1.7 | 1.1 | 8.3 |
| STOXX Asia/Pacific 600 | 15.7 | 15.1 | 14.9 | 14.9 | 1.5 | 2.4 | 1.2 | 8.4 |
Performance and annual returns
| STOXX Asia/Pacific 600 Industrial Goods & Services | |
|---|---|
| 694137600000 | 100 |
| 694224000000 | 100 |
| 694310400000 | 100.87 |
| 694396800000 | 100.65 |
| 694656000000 | 104.1 |
| 694742400000 | 102.41 |
| 694828800000 | 99.07 |
| 694915200000 | 100.46 |
| 695001600000 | 100.36 |
| 695260800000 | 98.31 |
| 695347200000 | 99.6 |
| 695433600000 | 100.14 |
| 695520000000 | 100.14 |
| 695606400000 | 99.6 |
| 695865600000 | 98.68 |
| 695952000000 | 98.6 |
| 696038400000 | 100.92 |
| 696124800000 | 101.56 |
| 696211200000 | 99.94 |
| 696470400000 | 99.87 |
| 696556800000 | 99.01 |
| 696643200000 | 99.08 |
| 696729600000 | 101.47 |
| 696816000000 | 102.2 |
| 697075200000 | 102.5 |
| 697161600000 | 100.64 |
| 697248000000 | 101.15 |
| 697334400000 | 100.58 |
| 697420800000 | 100.54 |
| 697680000000 | 98.02 |
| 697766400000 | 98.73 |
| 697852800000 | 98.6 |
| 697939200000 | 98.7 |
| 698025600000 | 97.28 |
| 698284800000 | 97.67 |
| 698371200000 | 98.53 |
| 698457600000 | 97.05 |
| 698544000000 | 96.93 |
| 698630400000 | 98.18 |
| 698889600000 | 97 |
| 698976000000 | 96.05 |
| 699062400000 | 97.46 |
| 699148800000 | 97.03 |
| 699235200000 | 96.55 |
| 699494400000 | 97.03 |
| 699580800000 | 95.54 |
| 699667200000 | 95.76 |
| 699753600000 | 94.52 |
| 699840000000 | 94.47 |
| 700099200000 | 93.51 |
| 700185600000 | 92.45 |
| 700272000000 | 90.66 |
| 700358400000 | 90.59 |
| 700444800000 | 90.27 |
| 700704000000 | 89.14 |
| 700790400000 | 87.91 |
| 700876800000 | 87.08 |
| 700963200000 | 89.08 |
| 701049600000 | 89.67 |
| 701308800000 | 89.93 |
| 701395200000 | 89.18 |
| 701481600000 | 89.34 |
| 701568000000 | 89.57 |
| 701654400000 | 87.89 |
| 701913600000 | 88.48 |
| 702000000000 | 87.43 |
| 702086400000 | 83.82 |
| 702172800000 | 82.45 |
| 702259200000 | 83.01 |
| 702518400000 | 83.11 |
| 702604800000 | 81.16 |
| 702691200000 | 78.84 |
| 702777600000 | 76.78 |
| 702864000000 | 81.83 |
| 703123200000 | 81.24 |
| 703209600000 | 81.54 |
| 703296000000 | 84.48 |
| 703382400000 | 84.61 |
| 703468800000 | 83.26 |
| 703728000000 | 83.17 |
| 703814400000 | 82.75 |
| 703900800000 | 82.7 |
| 703987200000 | 84.17 |
| 704073600000 | 84.08 |
| 704332800000 | 84.87 |
| 704419200000 | 85.18 |
| 704505600000 | 85.14 |
| 704592000000 | 85.23 |
| 704678400000 | 84.43 |
| 704937600000 | 84.93 |
| 705024000000 | 84.41 |
| 705110400000 | 85.69 |
| 705196800000 | 87.87 |
| 705283200000 | 88.04 |
| 705542400000 | 88.68 |
| 705628800000 | 89.11 |
| 705715200000 | 89.14 |
| 705801600000 | 88.6 |
| 705888000000 | 87.17 |
| 706147200000 | 87.1 |
| 706233600000 | 88.03 |
| 706320000000 | 88.13 |
| 706406400000 | 88.45 |
| 706492800000 | 88.17 |
| 706752000000 | 88.85 |
| 706838400000 | 87.15 |
| 706924800000 | 86.8 |
| 707011200000 | 87.07 |
| 707097600000 | 88.47 |
| 707356800000 | 87.95 |
| 707443200000 | 87.82 |
| 707529600000 | 88.04 |
| 707616000000 | 87.09 |
| 707702400000 | 86.54 |
| 707961600000 | 85.98 |
| 708048000000 | 86.03 |
| 708134400000 | 86.14 |
| 708220800000 | 85.97 |
| 708307200000 | 84.82 |
| 708566400000 | 83.01 |
| 708652800000 | 82.61 |
| 708739200000 | 81.54 |
| 708825600000 | 79.44 |
| 708912000000 | 80.49 |
| 709171200000 | 78.91 |
| 709257600000 | 79.18 |
| 709344000000 | 78.32 |
| 709430400000 | 78.64 |
| 709516800000 | 77.77 |
| 709776000000 | 76.42 |
| 709862400000 | 77.2 |
| 709948800000 | 77.89 |
| 710035200000 | 80.48 |
| 710121600000 | 80.45 |
| 710380800000 | 80.42 |
| 710467200000 | 78.61 |
| 710553600000 | 78.7 |
| 710640000000 | 80.01 |
| 710726400000 | 79.25 |
| 710985600000 | 79.04 |
| 711072000000 | 78.85 |
| 711158400000 | 78.75 |
| 711244800000 | 78.12 |
| 711331200000 | 76.48 |
| 711590400000 | 74.71 |
| 711676800000 | 75 |
| 711763200000 | 72.89 |
| 711849600000 | 73.61 |
| 711936000000 | 71.77 |
| 712195200000 | 70.83 |
| 712281600000 | 70.1 |
| 712368000000 | 68.45 |
| 712454400000 | 70.61 |
| 712540800000 | 72.03 |
| 712800000000 | 70.91 |
| 712886400000 | 70.7 |
| 712972800000 | 71.49 |
| 713059200000 | 71.31 |
| 713145600000 | 68.92 |
| 713404800000 | 67.13 |
| 713491200000 | 65.85 |
| 713577600000 | 64.83 |
| 713664000000 | 65.32 |
| 713750400000 | 66.56 |
| 714009600000 | 66.82 |
| 714096000000 | 64.41 |
| 714182400000 | 64.71 |
| 714268800000 | 66.91 |
| 714355200000 | 71 |
| 714614400000 | 71.56 |
| 714700800000 | 71.07 |
| 714787200000 | 71.2 |
| 714873600000 | 74.53 |
| 714960000000 | 77.03 |
| 715219200000 | 77.13 |
| 715305600000 | 75.1 |
| 715392000000 | 73.95 |
| 715478400000 | 76.77 |
| 715564800000 | 77.59 |
| 715824000000 | 77.08 |
| 715910400000 | 75.72 |
| 715996800000 | 77.72 |
| 716083200000 | 78.23 |
| 716169600000 | 77.54 |
| 716428800000 | 80.62 |
| 716515200000 | 80.91 |
| 716601600000 | 83.04 |
| 716688000000 | 80.47 |
| 716774400000 | 83.46 |
| 717033600000 | 82.21 |
| 717120000000 | 86.14 |
| 717206400000 | 85.64 |
| 717292800000 | 85.95 |
| 717379200000 | 84.56 |
| 717638400000 | 81.97 |
| 717724800000 | 79.43 |
| 717811200000 | 77.84 |
| 717897600000 | 77.83 |
| 717984000000 | 78.72 |
| 718243200000 | 77.7 |
| 718329600000 | 78.99 |
| 718416000000 | 78.95 |
| 718502400000 | 80.11 |
| 718588800000 | 80.59 |
| 718848000000 | 81.94 |
| 718934400000 | 81.36 |
| 719020800000 | 80.46 |
| 719107200000 | 81.48 |
| 719193600000 | 82.42 |
| 719452800000 | 80.45 |
| 719539200000 | 80.7 |
| 719625600000 | 80.42 |
| 719712000000 | 81.37 |
| 719798400000 | 82.5 |
| 720057600000 | 81.8 |
| 720144000000 | 81.48 |
| 720230400000 | 80.92 |
| 720316800000 | 80.85 |
| 720403200000 | 80.28 |
| 720662400000 | 81.49 |
| 720748800000 | 81.69 |
| 720835200000 | 83.09 |
| 720921600000 | 83.07 |
| 721008000000 | 82.36 |
| 721267200000 | 80.91 |
| 721353600000 | 80.92 |
| 721440000000 | 80.63 |
| 721526400000 | 79.93 |
| 721612800000 | 78.78 |
| 721872000000 | 78.85 |
| 721958400000 | 78.85 |
| 722044800000 | 82.09 |
| 722131200000 | 81.72 |
| 722217600000 | 81.95 |
| 722476800000 | 82.62 |
| 722563200000 | 83.46 |
| 722649600000 | 83.2 |
| 722736000000 | 83.75 |
| 722822400000 | 85.28 |
| 723081600000 | 85.24 |
| 723168000000 | 83.27 |
| 723254400000 | 83.04 |
| 723340800000 | 82.99 |
| 723427200000 | 83.22 |
| 723686400000 | 82.36 |
| 723772800000 | 82.37 |
| 723859200000 | 83.04 |
| 723945600000 | 84.4 |
| 724032000000 | 84.31 |
| 724291200000 | 83.39 |
| 724377600000 | 83.73 |
| 724464000000 | 82.96 |
| 724550400000 | 84.25 |
| 724636800000 | 85.34 |
| 724896000000 | 85.68 |
| 724982400000 | 86.22 |
| 725068800000 | 86.48 |
| 725155200000 | 86.59 |
| 725241600000 | 86.39 |
| 725500800000 | 84.78 |
| 725587200000 | 86.21 |
| 725673600000 | 84.97 |
| 725760000000 | 85 |
| 725846400000 | 85 |
| 726105600000 | 85.54 |
| 726192000000 | 85.04 |
| 726278400000 | 85.12 |
| 726364800000 | 85.26 |
| 726451200000 | 84.42 |
| 726710400000 | 83.49 |
| 726796800000 | 83.68 |
| 726883200000 | 82.76 |
| 726969600000 | 82.46 |
| 727056000000 | 82.94 |
| 727315200000 | 82.09 |
| 727401600000 | 82.53 |
| 727488000000 | 82.01 |
| 727574400000 | 82.45 |
| 727660800000 | 80.76 |
| 727920000000 | 80.24 |
| 728006400000 | 80.99 |
| 728092800000 | 81.52 |
| 728179200000 | 83.79 |
| 728265600000 | 85.03 |
| 728524800000 | 86.2 |
| 728611200000 | 86.8 |
| 728697600000 | 87.64 |
| 728784000000 | 87.62 |
| 728870400000 | 88.2 |
| 729129600000 | 88.58 |
| 729216000000 | 89.2 |
| 729302400000 | 89.56 |
| 729388800000 | 89.73 |
| 729475200000 | 88.78 |
| 729734400000 | 89.86 |
| 729820800000 | 88.6 |
| 729907200000 | 88.72 |
| 729993600000 | 89.42 |
| 730080000000 | 90.2 |
| 730339200000 | 90.52 |
| 730425600000 | 89.78 |
| 730512000000 | 89.23 |
| 730598400000 | 90.2 |
| 730684800000 | 90.73 |
| 730944000000 | 90.28 |
| 731030400000 | 90.2 |
| 731116800000 | 90.98 |
| 731203200000 | 90.14 |
| 731289600000 | 91.12 |
| 731548800000 | 95.26 |
| 731635200000 | 95.9 |
| 731721600000 | 95.94 |
| 731808000000 | 96.69 |
| 731894400000 | 97.48 |
| 732153600000 | 96.81 |
| 732240000000 | 97.44 |
| 732326400000 | 98.64 |
| 732412800000 | 101.73 |
| 732499200000 | 100.64 |
| 732758400000 | 102.2 |
| 732844800000 | 100.71 |
| 732931200000 | 99.84 |
| 733017600000 | 102.6 |
| 733104000000 | 105.71 |
| 733363200000 | 106.94 |
| 733449600000 | 106.18 |
| 733536000000 | 105.77 |
| 733622400000 | 107.31 |
| 733708800000 | 112.19 |
| 733968000000 | 113.61 |
| 734054400000 | 112.41 |
| 734140800000 | 114.54 |
| 734227200000 | 114.42 |
| 734313600000 | 113.69 |
| 734572800000 | 112.99 |
| 734659200000 | 115.54 |
| 734745600000 | 115.35 |
| 734832000000 | 116.95 |
| 734918400000 | 116.75 |
| 735177600000 | 115.28 |
| 735264000000 | 114.57 |
| 735350400000 | 114.03 |
| 735436800000 | 113.59 |
| 735523200000 | 112.66 |
| 735782400000 | 111.82 |
| 735868800000 | 114.92 |
| 735955200000 | 115.87 |
| 736041600000 | 116.98 |
| 736128000000 | 119.82 |
| 736387200000 | 119.82 |
| 736473600000 | 120.11 |
| 736560000000 | 120.07 |
| 736646400000 | 119.11 |
| 736732800000 | 120.43 |
| 736992000000 | 122.08 |
| 737078400000 | 121.77 |
| 737164800000 | 119.89 |
| 737251200000 | 120.13 |
| 737337600000 | 119.86 |
| 737596800000 | 120.11 |
| 737683200000 | 118.73 |
| 737769600000 | 120.16 |
| 737856000000 | 119.25 |
| 737942400000 | 122.03 |
| 738201600000 | 122.66 |
| 738288000000 | 123.86 |
| 738374400000 | 125.05 |
| 738460800000 | 124.74 |
| 738547200000 | 124.06 |
| 738806400000 | 123.08 |
| 738892800000 | 122.44 |
| 738979200000 | 124.13 |
| 739065600000 | 125.86 |
| 739152000000 | 126.84 |
| 739411200000 | 126.3 |
| 739497600000 | 126.24 |
| 739584000000 | 127.11 |
| 739670400000 | 126.62 |
| 739756800000 | 127.14 |
| 740016000000 | 127.39 |
| 740102400000 | 125.82 |
| 740188800000 | 124.99 |
| 740275200000 | 123.49 |
| 740361600000 | 121.96 |
| 740620800000 | 117.68 |
| 740707200000 | 120.26 |
| 740793600000 | 121.31 |
| 740880000000 | 124.14 |
| 740966400000 | 126.72 |
| 741225600000 | 127.01 |
| 741312000000 | 124.87 |
| 741398400000 | 125.73 |
| 741484800000 | 125.63 |
| 741571200000 | 123.53 |
| 741830400000 | 123.08 |
| 741916800000 | 124.42 |
| 742003200000 | 125.58 |
| 742089600000 | 124.8 |
| 742176000000 | 125.8 |
| 742435200000 | 127.57 |
| 742521600000 | 129.76 |
| 742608000000 | 130.99 |
| 742694400000 | 132.31 |
| 742780800000 | 133.41 |
| 743040000000 | 131.11 |
| 743126400000 | 130.13 |
| 743212800000 | 129.62 |
| 743299200000 | 133.51 |
| 743385600000 | 131.16 |
| 743644800000 | 131.93 |
| 743731200000 | 133.68 |
| 743817600000 | 133 |
| 743904000000 | 137.14 |
| 743990400000 | 141.6 |
| 744249600000 | 139.05 |
| 744336000000 | 137.26 |
| 744422400000 | 137.3 |
| 744508800000 | 138.29 |
| 744595200000 | 135.86 |
| 744854400000 | 137.28 |
| 744940800000 | 139.28 |
| 745027200000 | 143.04 |
| 745113600000 | 143.43 |
| 745200000000 | 145.48 |
| 745459200000 | 144.33 |
| 745545600000 | 144.24 |
| 745632000000 | 141.65 |
| 745718400000 | 136.19 |
| 745804800000 | 136.75 |
| 746064000000 | 138.11 |
| 746150400000 | 136.66 |
| 746236800000 | 136.37 |
| 746323200000 | 136.63 |
| 746409600000 | 138.08 |
| 746668800000 | 138.7 |
| 746755200000 | 138.56 |
| 746841600000 | 136.65 |
| 746928000000 | 135.9 |
| 747014400000 | 136.66 |
| 747273600000 | 135.73 |
| 747360000000 | 135.05 |
| 747446400000 | 133.02 |
| 747532800000 | 132.01 |
| 747619200000 | 131.2 |
| 747878400000 | 132.07 |
| 747964800000 | 131.79 |
| 748051200000 | 130.91 |
| 748137600000 | 131.53 |
| 748224000000 | 131.6 |
| 748483200000 | 130.65 |
| 748569600000 | 131.25 |
| 748656000000 | 129.4 |
| 748742400000 | 130.75 |
| 748828800000 | 130.9 |
| 749088000000 | 129.72 |
| 749174400000 | 130.27 |
| 749260800000 | 129.3 |
| 749347200000 | 129.81 |
| 749433600000 | 130.76 |
| 749692800000 | 130.63 |
| 749779200000 | 131.29 |
| 749865600000 | 132.87 |
| 749952000000 | 133.79 |
| 750038400000 | 133.01 |
| 750297600000 | 131.35 |
| 750384000000 | 130.1 |
| 750470400000 | 130.43 |
| 750556800000 | 129.76 |
| 750643200000 | 130.73 |
| 750902400000 | 131.79 |
| 750988800000 | 131.82 |
| 751075200000 | 131.68 |
| 751161600000 | 131.63 |
| 751248000000 | 133.28 |
| 751507200000 | 133.66 |
| 751593600000 | 131.87 |
| 751680000000 | 130.21 |
| 751766400000 | 128.57 |
| 751852800000 | 130.76 |
| 752112000000 | 130.89 |
| 752198400000 | 132.25 |
| 752284800000 | 131.2 |
| 752371200000 | 128.72 |
| 752457600000 | 126.9 |
| 752716800000 | 126.5 |
| 752803200000 | 124.32 |
| 752889600000 | 124.51 |
| 752976000000 | 126.08 |
| 753062400000 | 127.89 |
| 753321600000 | 125.88 |
| 753408000000 | 127.01 |
| 753494400000 | 125.75 |
| 753580800000 | 126.58 |
| 753667200000 | 124.11 |
| 753926400000 | 119.89 |
| 754012800000 | 119.58 |
| 754099200000 | 118.9 |
| 754185600000 | 119.96 |
| 754272000000 | 117.51 |
| 754531200000 | 112.86 |
| 754617600000 | 114.82 |
| 754704000000 | 119.78 |
| 754790400000 | 121.69 |
| 754876800000 | 121.2 |
| 755136000000 | 116.54 |
| 755222400000 | 117.81 |
| 755308800000 | 115.02 |
| 755395200000 | 118.33 |
| 755481600000 | 118.84 |
| 755740800000 | 121.17 |
| 755827200000 | 120.45 |
| 755913600000 | 120.56 |
| 756000000000 | 122.42 |
| 756086400000 | 123.07 |
| 756345600000 | 119.09 |
| 756432000000 | 118.07 |
| 756518400000 | 118.95 |
| 756604800000 | 118.13 |
| 756691200000 | 116.46 |
| 756950400000 | 114.34 |
| 757036800000 | 116.18 |
| 757123200000 | 117.71 |
| 757209600000 | 119.39 |
| 757296000000 | 119.84 |
| 757555200000 | 119.24 |
| 757641600000 | 118.58 |
| 757728000000 | 120.1 |
| 757814400000 | 121.34 |
| 757900800000 | 121.7 |
| 758160000000 | 123.88 |
| 758246400000 | 124.26 |
| 758332800000 | 124.83 |
| 758419200000 | 125.27 |
| 758505600000 | 127.84 |
| 758764800000 | 127.38 |
| 758851200000 | 126.75 |
| 758937600000 | 128.66 |
| 759024000000 | 128.48 |
| 759110400000 | 130.13 |
| 759369600000 | 124.81 |
| 759456000000 | 127.16 |
| 759542400000 | 129.9 |
| 759628800000 | 129.9 |
| 759715200000 | 129.18 |
| 759974400000 | 138.15 |
| 760060800000 | 140.39 |
| 760147200000 | 139.34 |
| 760233600000 | 138.81 |
| 760320000000 | 139.4 |
| 760579200000 | 138.46 |
| 760665600000 | 140.36 |
| 760752000000 | 138.26 |
| 760838400000 | 138.82 |
| 760924800000 | 140.67 |
| 761184000000 | 141.15 |
| 761270400000 | 137.75 |
| 761356800000 | 137.47 |
| 761443200000 | 136.51 |
| 761529600000 | 136.44 |
| 761788800000 | 135.89 |
| 761875200000 | 136.67 |
| 761961600000 | 137.75 |
| 762048000000 | 140.58 |
| 762134400000 | 140.51 |
| 762393600000 | 141.95 |
| 762480000000 | 143.1 |
| 762566400000 | 140.89 |
| 762652800000 | 140.41 |
| 762739200000 | 140.49 |
| 762998400000 | 139.67 |
| 763084800000 | 140.31 |
| 763171200000 | 137.94 |
| 763257600000 | 138.04 |
| 763344000000 | 138.49 |
| 763603200000 | 139.58 |
| 763689600000 | 140.22 |
| 763776000000 | 140.18 |
| 763862400000 | 140.22 |
| 763948800000 | 140.27 |
| 764208000000 | 139.79 |
| 764294400000 | 138.08 |
| 764380800000 | 136.39 |
| 764467200000 | 137.53 |
| 764553600000 | 136.59 |
| 764812800000 | 138.76 |
| 764899200000 | 139.25 |
| 764985600000 | 138.91 |
| 765072000000 | 136.72 |
| 765158400000 | 137.65 |
| 765417600000 | 137.57 |
| 765504000000 | 139.58 |
| 765590400000 | 140.92 |
| 765676800000 | 140.6 |
| 765763200000 | 139.73 |
| 766022400000 | 142.48 |
| 766108800000 | 141.93 |
| 766195200000 | 143.15 |
| 766281600000 | 142.52 |
| 766368000000 | 143.9 |
| 766627200000 | 144.79 |
| 766713600000 | 143.36 |
| 766800000000 | 140.84 |
| 766886400000 | 139.2 |
| 766972800000 | 140.37 |
| 767232000000 | 139.11 |
| 767318400000 | 139.09 |
| 767404800000 | 140.01 |
| 767491200000 | 140.6 |
| 767577600000 | 139.35 |
| 767836800000 | 137.6 |
| 767923200000 | 137.56 |
| 768009600000 | 137.82 |
| 768096000000 | 137.24 |
| 768182400000 | 139.28 |
| 768441600000 | 137.41 |
| 768528000000 | 137.68 |
| 768614400000 | 138.9 |
| 768700800000 | 139.6 |
| 768787200000 | 139.24 |
| 769046400000 | 139.37 |
| 769132800000 | 138.92 |
| 769219200000 | 139.19 |
| 769305600000 | 138.03 |
| 769392000000 | 138.48 |
| 769651200000 | 138.93 |
| 769737600000 | 139.78 |
| 769824000000 | 140.01 |
| 769910400000 | 139.23 |
| 769996800000 | 140.94 |
| 770256000000 | 142.43 |
| 770342400000 | 142.61 |
| 770428800000 | 143.71 |
| 770515200000 | 143.69 |
| 770601600000 | 143.7 |
| 770860800000 | 142.82 |
| 770947200000 | 145.11 |
| 771033600000 | 147.11 |
| 771120000000 | 148.49 |
| 771206400000 | 148.56 |
| 771465600000 | 148.29 |
| 771552000000 | 147.44 |
| 771638400000 | 146.26 |
| 771724800000 | 145.5 |
| 771811200000 | 145.1 |
| 772070400000 | 143.78 |
| 772156800000 | 143.14 |
| 772243200000 | 141.84 |
| 772329600000 | 144.19 |
| 772416000000 | 143.22 |
| 772675200000 | 140.91 |
| 772761600000 | 142.94 |
| 772848000000 | 145.4 |
| 772934400000 | 146.55 |
| 773020800000 | 146.92 |
| 773280000000 | 147.45 |
| 773366400000 | 146.67 |
| 773452800000 | 145.77 |
| 773539200000 | 144.8 |
| 773625600000 | 144.42 |
| 773884800000 | 141 |
| 773971200000 | 140.39 |
| 774057600000 | 141.14 |
| 774144000000 | 142.88 |
| 774230400000 | 144.85 |
| 774489600000 | 143 |
| 774576000000 | 144.14 |
| 774662400000 | 144.57 |
| 774748800000 | 145.47 |
| 774835200000 | 145.34 |
| 775094400000 | 143.7 |
| 775180800000 | 143.85 |
| 775267200000 | 141.81 |
| 775353600000 | 141.21 |
| 775440000000 | 142.18 |
| 775699200000 | 142.13 |
| 775785600000 | 143.15 |
| 775872000000 | 142.62 |
| 775958400000 | 144.61 |
| 776044800000 | 143.58 |
| 776304000000 | 142.35 |
| 776390400000 | 142.67 |
| 776476800000 | 142.78 |
| 776563200000 | 143.5 |
| 776649600000 | 141.91 |
| 776908800000 | 141.83 |
| 776995200000 | 142.25 |
| 777081600000 | 143.3 |
| 777168000000 | 144.71 |
| 777254400000 | 142.26 |
| 777513600000 | 141.74 |
| 777600000000 | 141.29 |
| 777686400000 | 141.2 |
| 777772800000 | 139.99 |
| 777859200000 | 142.08 |
| 778118400000 | 142.99 |
| 778204800000 | 143.86 |
| 778291200000 | 143.92 |
| 778377600000 | 144.25 |
| 778464000000 | 143.42 |
| 778723200000 | 141.89 |
| 778809600000 | 141.79 |
| 778896000000 | 139.66 |
| 778982400000 | 139.5 |
| 779068800000 | 138.45 |
| 779328000000 | 138.28 |
| 779414400000 | 139.3 |
| 779500800000 | 137.59 |
| 779587200000 | 137.95 |
| 779673600000 | 137.44 |
| 779932800000 | 137.29 |
| 780019200000 | 140.37 |
| 780105600000 | 140.16 |
| 780192000000 | 139.56 |
| 780278400000 | 139.88 |
| 780537600000 | 139.17 |
| 780624000000 | 137.86 |
| 780710400000 | 138.46 |
| 780796800000 | 138.9 |
| 780883200000 | 138.49 |
| 781142400000 | 138.23 |
| 781228800000 | 137.28 |
| 781315200000 | 137.69 |
| 781401600000 | 136.99 |
| 781488000000 | 136.49 |
| 781747200000 | 136.67 |
| 781833600000 | 137.55 |
| 781920000000 | 139.24 |
| 782006400000 | 139.07 |
| 782092800000 | 139.25 |
| 782352000000 | 137.72 |
| 782438400000 | 137.82 |
| 782524800000 | 137.56 |
| 782611200000 | 138.2 |
| 782697600000 | 137.82 |
| 782956800000 | 137.12 |
| 783043200000 | 137.08 |
| 783129600000 | 136.47 |
| 783216000000 | 137.09 |
| 783302400000 | 137.62 |
| 783561600000 | 139.45 |
| 783648000000 | 138.81 |
| 783734400000 | 138.44 |
| 783820800000 | 138.75 |
| 783907200000 | 138.69 |
| 784166400000 | 137.67 |
| 784252800000 | 137.02 |
| 784339200000 | 136.84 |
| 784425600000 | 136.35 |
| 784512000000 | 136.31 |
| 784771200000 | 136.8 |
| 784857600000 | 137.85 |
| 784944000000 | 137.81 |
| 785030400000 | 138.39 |
| 785116800000 | 138.26 |
| 785376000000 | 137.56 |
| 785462400000 | 136.49 |
| 785548800000 | 135.88 |
| 785635200000 | 134.68 |
| 785721600000 | 134.21 |
| 785980800000 | 135.44 |
| 786067200000 | 135.83 |
| 786153600000 | 137.33 |
| 786240000000 | 136.1 |
| 786326400000 | 134.59 |
| 786585600000 | 135.38 |
| 786672000000 | 136.19 |
| 786758400000 | 134.98 |
| 786844800000 | 134.53 |
| 786931200000 | 133.92 |
| 787190400000 | 133.51 |
| 787276800000 | 132.99 |
| 787363200000 | 132.71 |
| 787449600000 | 133.48 |
| 787536000000 | 133.62 |
| 787795200000 | 134.15 |
| 787881600000 | 134.63 |
| 787968000000 | 134.89 |
| 788054400000 | 136.88 |
| 788140800000 | 137.54 |
| 788400000000 | 138.23 |
| 788486400000 | 137.88 |
| 788572800000 | 139.06 |
| 788659200000 | 136.92 |
| 788745600000 | 136.77 |
| 789004800000 | 136.79 |
| 789091200000 | 135.51 |
| 789177600000 | 134.49 |
| 789264000000 | 133.93 |
| 789350400000 | 133.58 |
| 789609600000 | 132.55 |
| 789696000000 | 132.6 |
| 789782400000 | 133.2 |
| 789868800000 | 133.39 |
| 789955200000 | 132.83 |
| 790214400000 | 133 |
| 790300800000 | 131.66 |
| 790387200000 | 130.6 |
| 790473600000 | 128.13 |
| 790560000000 | 125.76 |
| 790819200000 | 120.4 |
| 790905600000 | 121.19 |
| 790992000000 | 123.19 |
| 791078400000 | 123.06 |
| 791164800000 | 122.69 |
| 791424000000 | 124.82 |
| 791510400000 | 124.1 |
| 791596800000 | 124.93 |
| 791683200000 | 124.11 |
| 791769600000 | 124.14 |
| 792028800000 | 125.52 |
| 792115200000 | 124.87 |
| 792201600000 | 123.67 |
| 792288000000 | 122.41 |
| 792374400000 | 122.37 |
| 792633600000 | 122.87 |
| 792720000000 | 120.32 |
| 792806400000 | 118.97 |
| 792892800000 | 117.38 |
| 792979200000 | 118.32 |
| 793238400000 | 117.54 |
| 793324800000 | 118.7 |
| 793411200000 | 118.74 |
| 793497600000 | 117.25 |
| 793584000000 | 116.06 |
| 793843200000 | 112.36 |
| 793929600000 | 115.34 |
| 794016000000 | 113.77 |
| 794102400000 | 117.11 |
| 794188800000 | 118.17 |
| 794448000000 | 118.41 |
| 794534400000 | 119.35 |
| 794620800000 | 116.99 |
| 794707200000 | 118.91 |
| 794793600000 | 119.09 |
| 795052800000 | 118.31 |
| 795139200000 | 117.66 |
| 795225600000 | 119.49 |
| 795312000000 | 117.4 |
| 795398400000 | 118.76 |
| 795657600000 | 118.03 |
| 795744000000 | 118.34 |
| 795830400000 | 116.66 |
| 795916800000 | 116.62 |
| 796003200000 | 115.59 |
| 796262400000 | 116.37 |
| 796348800000 | 119.47 |
| 796435200000 | 119.68 |
| 796521600000 | 120.39 |
| 796608000000 | 121.57 |
| 796867200000 | 116.67 |
| 796953600000 | 118.24 |
| 797040000000 | 119.53 |
| 797126400000 | 119.82 |
| 797212800000 | 120.34 |
| 797472000000 | 124.62 |
| 797558400000 | 125.88 |
| 797644800000 | 126.19 |
| 797731200000 | 125.37 |
| 797817600000 | 124.89 |
| 798076800000 | 126.25 |
| 798163200000 | 127.13 |
| 798249600000 | 128.78 |
| 798336000000 | 128.18 |
| 798422400000 | 129.36 |
| 798681600000 | 128.04 |
| 798768000000 | 129.27 |
| 798854400000 | 125.63 |
| 798940800000 | 126.41 |
| 799027200000 | 125.62 |
| 799286400000 | 127.13 |
| 799372800000 | 127.6 |
| 799459200000 | 127.1 |
| 799545600000 | 126.82 |
| 799632000000 | 127.08 |
| 799891200000 | 127.15 |
| 799977600000 | 127.21 |
| 800064000000 | 125.96 |
| 800150400000 | 124.8 |
| 800236800000 | 124.27 |
| 800496000000 | 124.26 |
| 800582400000 | 124.27 |
| 800668800000 | 124.93 |
| 800755200000 | 124.1 |
| 800841600000 | 123.05 |
| 801100800000 | 120.09 |
| 801187200000 | 121.52 |
| 801273600000 | 121.87 |
| 801360000000 | 120.36 |
| 801446400000 | 121.52 |
| 801705600000 | 121.34 |
| 801792000000 | 122.15 |
| 801878400000 | 120.37 |
| 801964800000 | 120.55 |
| 802051200000 | 122.13 |
| 802310400000 | 121.6 |
| 802396800000 | 120.82 |
| 802483200000 | 121.04 |
| 802569600000 | 118.83 |
| 802656000000 | 116.72 |
| 802915200000 | 115.65 |
| 803001600000 | 114.1 |
| 803088000000 | 114.1 |
| 803174400000 | 115.57 |
| 803260800000 | 114.63 |
| 803520000000 | 114.75 |
| 803606400000 | 114.83 |
| 803692800000 | 116.77 |
| 803779200000 | 117.22 |
| 803865600000 | 119.25 |
| 804124800000 | 119.47 |
| 804211200000 | 117.49 |
| 804297600000 | 115.39 |
| 804384000000 | 115.49 |
| 804470400000 | 116.21 |
| 804729600000 | 116.27 |
| 804816000000 | 117.67 |
| 804902400000 | 118.09 |
| 804988800000 | 119.28 |
| 805075200000 | 122.81 |
| 805334400000 | 123.43 |
| 805420800000 | 125.3 |
| 805507200000 | 125.86 |
| 805593600000 | 124.66 |
| 805680000000 | 123.46 |
| 805939200000 | 124.13 |
| 806025600000 | 123.47 |
| 806112000000 | 121.81 |
| 806198400000 | 121.18 |
| 806284800000 | 122.12 |
| 806544000000 | 123.62 |
| 806630400000 | 121.85 |
| 806716800000 | 121.53 |
| 806803200000 | 122.21 |
| 806889600000 | 122.65 |
| 807148800000 | 123.44 |
| 807235200000 | 121.62 |
| 807321600000 | 121.02 |
| 807408000000 | 123.11 |
| 807494400000 | 121.77 |
| 807753600000 | 122.61 |
| 807840000000 | 123.27 |
| 807926400000 | 123.25 |
| 808012800000 | 122.49 |
| 808099200000 | 122.55 |
| 808358400000 | 123.23 |
| 808444800000 | 125.41 |
| 808531200000 | 129.24 |
| 808617600000 | 129.1 |
| 808704000000 | 128.53 |
| 808963200000 | 128.29 |
| 809049600000 | 128.71 |
| 809136000000 | 127.93 |
| 809222400000 | 127.59 |
| 809308800000 | 127.13 |
| 809568000000 | 126.99 |
| 809654400000 | 128.48 |
| 809740800000 | 126.93 |
| 809827200000 | 129.11 |
| 809913600000 | 128.97 |
| 810172800000 | 127.5 |
| 810259200000 | 127.19 |
| 810345600000 | 126.29 |
| 810432000000 | 126.4 |
| 810518400000 | 128.64 |
| 810777600000 | 130.27 |
| 810864000000 | 128.41 |
| 810950400000 | 128.5 |
| 811036800000 | 129.26 |
| 811123200000 | 127.59 |
| 811382400000 | 125.57 |
| 811468800000 | 124.88 |
| 811555200000 | 124.04 |
| 811641600000 | 124.87 |
| 811728000000 | 121.9 |
| 811987200000 | 121.32 |
| 812073600000 | 122.5 |
| 812160000000 | 124.7 |
| 812246400000 | 125.09 |
| 812332800000 | 125.85 |
| 812592000000 | 123.78 |
| 812678400000 | 125.38 |
| 812764800000 | 126.56 |
| 812851200000 | 128.09 |
| 812937600000 | 128.27 |
| 813196800000 | 126.38 |
| 813283200000 | 126.35 |
| 813369600000 | 124.26 |
| 813456000000 | 124.73 |
| 813542400000 | 124.16 |
| 813801600000 | 124.94 |
| 813888000000 | 125.1 |
| 813974400000 | 124.25 |
| 814060800000 | 124.68 |
| 814147200000 | 125.44 |
| 814406400000 | 125.49 |
| 814492800000 | 124.36 |
| 814579200000 | 123.31 |
| 814665600000 | 121.8 |
| 814752000000 | 120.2 |
| 815011200000 | 120.88 |
| 815097600000 | 122.04 |
| 815184000000 | 120.77 |
| 815270400000 | 122.78 |
| 815356800000 | 122.95 |
| 815616000000 | 123.68 |
| 815702400000 | 123.7 |
| 815788800000 | 123.24 |
| 815875200000 | 124.98 |
| 815961600000 | 124.86 |
| 816220800000 | 123.23 |
| 816307200000 | 123.09 |
| 816393600000 | 122.02 |
| 816480000000 | 122.05 |
| 816566400000 | 122.77 |
| 816825600000 | 124.8 |
| 816912000000 | 125.03 |
| 816998400000 | 124.84 |
| 817084800000 | 125.08 |
| 817171200000 | 123.93 |
| 817430400000 | 126.25 |
| 817516800000 | 127.46 |
| 817603200000 | 126.99 |
| 817689600000 | 128.82 |
| 817776000000 | 131.13 |
| 818035200000 | 130.34 |
| 818121600000 | 129.74 |
| 818208000000 | 130.7 |
| 818294400000 | 133.14 |
| 818380800000 | 132.27 |
| 818640000000 | 131.74 |
| 818726400000 | 131.25 |
| 818812800000 | 131.17 |
| 818899200000 | 131.39 |
| 818985600000 | 130.19 |
| 819244800000 | 129.65 |
| 819331200000 | 128.59 |
| 819417600000 | 130.22 |
| 819504000000 | 131.42 |
| 819590400000 | 130.56 |
| 819849600000 | 130.98 |
| 819936000000 | 131.43 |
| 820022400000 | 131.28 |
| 820108800000 | 131.43 |
| 820195200000 | 131.05 |
| 820454400000 | 131.12 |
| 820540800000 | 130.03 |
| 820627200000 | 129.58 |
| 820713600000 | 133.11 |
| 820800000000 | 132.55 |
| 821059200000 | 131.35 |
| 821145600000 | 132.09 |
| 821232000000 | 131.31 |
| 821318400000 | 130.47 |
| 821404800000 | 129.9 |
| 821664000000 | 130.4 |
| 821750400000 | 132.05 |
| 821836800000 | 132.98 |
| 821923200000 | 132.67 |
| 822009600000 | 134.2 |
| 822268800000 | 132.95 |
| 822355200000 | 133.04 |
| 822441600000 | 132.81 |
| 822528000000 | 134.35 |
| 822614400000 | 136.29 |
| 822873600000 | 134.98 |
| 822960000000 | 135.14 |
| 823046400000 | 136 |
| 823132800000 | 136.92 |
| 823219200000 | 136.99 |
| 823478400000 | 135.98 |
| 823564800000 | 136.22 |
| 823651200000 | 137.4 |
| 823737600000 | 137.02 |
| 823824000000 | 135.79 |
| 824083200000 | 135.8 |
| 824169600000 | 135.13 |
| 824256000000 | 135.93 |
| 824342400000 | 136.41 |
| 824428800000 | 135.32 |
| 824688000000 | 135.67 |
| 824774400000 | 133.06 |
| 824860800000 | 132.68 |
| 824947200000 | 132.62 |
| 825033600000 | 132.85 |
| 825292800000 | 133.7 |
| 825379200000 | 132.04 |
| 825465600000 | 132.6 |
| 825552000000 | 133.78 |
| 825638400000 | 134.07 |
| 825897600000 | 133.96 |
| 825984000000 | 132.86 |
| 826070400000 | 132.89 |
| 826156800000 | 130.95 |
| 826243200000 | 131.96 |
| 826502400000 | 130.39 |
| 826588800000 | 130.46 |
| 826675200000 | 129.12 |
| 826761600000 | 129.16 |
| 826848000000 | 129.58 |
| 827107200000 | 130.55 |
| 827193600000 | 130.86 |
| 827280000000 | 130.83 |
| 827366400000 | 132.62 |
| 827452800000 | 132.56 |
| 827712000000 | 134.13 |
| 827798400000 | 135.16 |
| 827884800000 | 137.19 |
| 827971200000 | 136.95 |
| 828057600000 | 137.15 |
| 828316800000 | 138.26 |
| 828403200000 | 138.56 |
| 828489600000 | 139.11 |
| 828576000000 | 138.6 |
| 828662400000 | 139.6 |
| 828921600000 | 138.62 |
| 829008000000 | 140.56 |
| 829094400000 | 140.68 |
| 829180800000 | 141.23 |
| 829267200000 | 141.05 |
| 829526400000 | 142.57 |
| 829612800000 | 142.87 |
| 829699200000 | 142.43 |
| 829785600000 | 144.1 |
| 829872000000 | 144.03 |
| 830131200000 | 146.12 |
| 830217600000 | 146.6 |
| 830304000000 | 147.2 |
| 830390400000 | 148.54 |
| 830476800000 | 149.38 |
| 830736000000 | 150.48 |
| 830822400000 | 149.73 |
| 830908800000 | 148.95 |
| 830995200000 | 148.18 |
| 831081600000 | 146.78 |
| 831340800000 | 147.29 |
| 831427200000 | 145.75 |
| 831513600000 | 146.25 |
| 831600000000 | 145.62 |
| 831686400000 | 145.13 |
| 831945600000 | 144.73 |
| 832032000000 | 144.18 |
| 832118400000 | 146.41 |
| 832204800000 | 147.11 |
| 832291200000 | 145.06 |
| 832550400000 | 145.38 |
| 832636800000 | 146.08 |
| 832723200000 | 145.35 |
| 832809600000 | 143.78 |
| 832896000000 | 142.76 |
| 833155200000 | 142.27 |
| 833241600000 | 143.1 |
| 833328000000 | 143.55 |
| 833414400000 | 142.94 |
| 833500800000 | 142.27 |
| 833760000000 | 140.49 |
| 833846400000 | 141.84 |
| 833932800000 | 141.65 |
| 834019200000 | 141.05 |
| 834105600000 | 140.83 |
| 834364800000 | 141.17 |
| 834451200000 | 140.82 |
| 834537600000 | 142.41 |
| 834624000000 | 142.69 |
| 834710400000 | 143.11 |
| 834969600000 | 141.37 |
| 835056000000 | 143.04 |
| 835142400000 | 143.16 |
| 835228800000 | 143.43 |
| 835315200000 | 143.05 |
| 835574400000 | 143.7 |
| 835660800000 | 143.49 |
| 835747200000 | 143.21 |
| 835833600000 | 142.15 |
| 835920000000 | 141.8 |
| 836179200000 | 141.66 |
| 836265600000 | 140.7 |
| 836352000000 | 139.85 |
| 836438400000 | 139.77 |
| 836524800000 | 139.46 |
| 836784000000 | 137.62 |
| 836870400000 | 138.25 |
| 836956800000 | 137.69 |
| 837043200000 | 137.87 |
| 837129600000 | 136.23 |
| 837388800000 | 136.44 |
| 837475200000 | 133.46 |
| 837561600000 | 134.15 |
| 837648000000 | 135.76 |
| 837734400000 | 135.62 |
| 837993600000 | 133.76 |
| 838080000000 | 134.81 |
| 838166400000 | 132.34 |
| 838252800000 | 132.06 |
| 838339200000 | 133.5 |
| 838598400000 | 132.72 |
| 838684800000 | 132.62 |
| 838771200000 | 133.42 |
| 838857600000 | 134.32 |
| 838944000000 | 134.69 |
| 839203200000 | 135.98 |
| 839289600000 | 134.86 |
| 839376000000 | 132.64 |
| 839462400000 | 132.97 |
| 839548800000 | 131.69 |
| 839808000000 | 132.61 |
| 839894400000 | 133.45 |
| 839980800000 | 134.21 |
| 840067200000 | 133.49 |
| 840153600000 | 134.09 |
| 840412800000 | 133.98 |
| 840499200000 | 133.58 |
| 840585600000 | 133.66 |
| 840672000000 | 134.98 |
| 840758400000 | 133.42 |
| 841017600000 | 132.01 |
| 841104000000 | 132.07 |
| 841190400000 | 130.02 |
| 841276800000 | 128.9 |
| 841363200000 | 127 |
| 841622400000 | 126.92 |
| 841708800000 | 127.11 |
| 841795200000 | 127.12 |
| 841881600000 | 128.35 |
| 841968000000 | 127.67 |
| 842227200000 | 128.17 |
| 842313600000 | 130 |
| 842400000000 | 129.5 |
| 842486400000 | 129.27 |
| 842572800000 | 130.95 |
| 842832000000 | 130.77 |
| 842918400000 | 133.6 |
| 843004800000 | 133.93 |
| 843091200000 | 134.23 |
| 843177600000 | 132.55 |
| 843436800000 | 132.11 |
| 843523200000 | 131.76 |
| 843609600000 | 132.4 |
| 843696000000 | 133.86 |
| 843782400000 | 134.84 |
| 844041600000 | 134.93 |
| 844128000000 | 134.45 |
| 844214400000 | 134.34 |
| 844300800000 | 134.14 |
| 844387200000 | 132.69 |
| 844646400000 | 132.99 |
| 844732800000 | 131.54 |
| 844819200000 | 130.49 |
| 844905600000 | 130.87 |
| 844992000000 | 130.94 |
| 845251200000 | 131.2 |
| 845337600000 | 133.03 |
| 845424000000 | 133.1 |
| 845510400000 | 133.53 |
| 845596800000 | 133.73 |
| 845856000000 | 131.52 |
| 845942400000 | 131.27 |
| 846028800000 | 129.15 |
| 846115200000 | 128.22 |
| 846201600000 | 126.83 |
| 846460800000 | 126.17 |
| 846547200000 | 126.01 |
| 846633600000 | 125.33 |
| 846720000000 | 125 |
| 846806400000 | 125.89 |
| 847065600000 | 125.45 |
| 847152000000 | 125.36 |
| 847238400000 | 127.23 |
| 847324800000 | 128.11 |
| 847411200000 | 129.37 |
| 847670400000 | 128.57 |
| 847756800000 | 129.59 |
| 847843200000 | 128.29 |
| 847929600000 | 129.29 |
| 848016000000 | 129.19 |
| 848275200000 | 127.52 |
| 848361600000 | 128.08 |
| 848448000000 | 128.36 |
| 848534400000 | 128.68 |
| 848620800000 | 129.43 |
| 848880000000 | 128.9 |
| 848966400000 | 130.79 |
| 849052800000 | 129.64 |
| 849139200000 | 128.01 |
| 849225600000 | 128.13 |
| 849484800000 | 127.16 |
| 849571200000 | 127.78 |
| 849657600000 | 128.59 |
| 849744000000 | 130.53 |
| 849830400000 | 126.33 |
| 850089600000 | 127.94 |
| 850176000000 | 129.1 |
| 850262400000 | 127.32 |
| 850348800000 | 126.31 |
| 850435200000 | 124.32 |
| 850694400000 | 125.4 |
| 850780800000 | 125.69 |
| 850867200000 | 125.14 |
| 850953600000 | 123.42 |
| 851040000000 | 123.35 |
| 851299200000 | 123.92 |
| 851385600000 | 121.67 |
| 851472000000 | 122.67 |
| 851558400000 | 122.02 |
| 851644800000 | 122.28 |
| 851904000000 | 121.86 |
| 851990400000 | 120.95 |
| 852076800000 | 121.19 |
| 852163200000 | 121.14 |
| 852249600000 | 121.98 |
| 852508800000 | 123.11 |
| 852595200000 | 121.91 |
| 852681600000 | 120.66 |
| 852768000000 | 117.55 |
| 852854400000 | 113.55 |
| 853113600000 | 116.76 |
| 853200000000 | 117.13 |
| 853286400000 | 117.45 |
| 853372800000 | 118.88 |
| 853459200000 | 119.58 |
| 853718400000 | 117.64 |
| 853804800000 | 117.48 |
| 853891200000 | 119.87 |
| 853977600000 | 118.74 |
| 854064000000 | 117.12 |
| 854323200000 | 116.16 |
| 854409600000 | 117.21 |
| 854496000000 | 117.74 |
| 854582400000 | 116.11 |
| 854668800000 | 119.54 |
| 854928000000 | 118.3 |
| 855014400000 | 118.8 |
| 855100800000 | 117.13 |
| 855187200000 | 117.11 |
| 855273600000 | 117.79 |
| 855532800000 | 118.54 |
| 855619200000 | 119.23 |
| 855705600000 | 120.44 |
| 855792000000 | 121.15 |
| 855878400000 | 121.78 |
| 856137600000 | 122.9 |
| 856224000000 | 121.64 |
| 856310400000 | 122.4 |
| 856396800000 | 125.02 |
| 856483200000 | 124.94 |
| 856742400000 | 124.05 |
| 856828800000 | 124.83 |
| 856915200000 | 125.03 |
| 857001600000 | 126.65 |
| 857088000000 | 125.83 |
| 857347200000 | 125.27 |
| 857433600000 | 125.23 |
| 857520000000 | 124.67 |
| 857606400000 | 123.5 |
| 857692800000 | 123.54 |
| 857952000000 | 122.92 |
| 858038400000 | 123.5 |
| 858124800000 | 122.29 |
| 858211200000 | 120.65 |
| 858297600000 | 119.71 |
| 858556800000 | 121.13 |
| 858643200000 | 122.11 |
| 858729600000 | 122.26 |
| 858816000000 | 122.11 |
| 858902400000 | 123.1 |
| 859161600000 | 121.49 |
| 859248000000 | 122.14 |
| 859334400000 | 122.21 |
| 859420800000 | 121.23 |
| 859507200000 | 121.97 |
| 859766400000 | 121.42 |
| 859852800000 | 121.83 |
| 859939200000 | 122.66 |
| 860025600000 | 123.13 |
| 860112000000 | 122.44 |
| 860371200000 | 121.9 |
| 860457600000 | 122.75 |
| 860544000000 | 122.01 |
| 860630400000 | 121.02 |
| 860716800000 | 122.75 |
| 860976000000 | 121.85 |
| 861062400000 | 122.72 |
| 861148800000 | 123.81 |
| 861235200000 | 123.62 |
| 861321600000 | 123.79 |
| 861580800000 | 125.23 |
| 861667200000 | 125 |
| 861753600000 | 126.39 |
| 861840000000 | 126.6 |
| 861926400000 | 127.02 |
| 862185600000 | 126.61 |
| 862272000000 | 126.21 |
| 862358400000 | 128.39 |
| 862444800000 | 129.82 |
| 862531200000 | 130.45 |
| 862790400000 | 131.04 |
| 862876800000 | 134.96 |
| 862963200000 | 134.16 |
| 863049600000 | 134.5 |
| 863136000000 | 135.7 |
| 863395200000 | 138.82 |
| 863481600000 | 138.83 |
| 863568000000 | 140.84 |
| 863654400000 | 142.07 |
| 863740800000 | 142.94 |
| 864000000000 | 145.11 |
| 864086400000 | 145.48 |
| 864172800000 | 142.98 |
| 864259200000 | 141.49 |
| 864345600000 | 142.4 |
| 864604800000 | 141.79 |
| 864691200000 | 141.98 |
| 864777600000 | 144.29 |
| 864864000000 | 143.77 |
| 864950400000 | 143.7 |
| 865209600000 | 146.3 |
| 865296000000 | 147.14 |
| 865382400000 | 148.12 |
| 865468800000 | 148.43 |
| 865555200000 | 149.14 |
| 865814400000 | 149.36 |
| 865900800000 | 151.43 |
| 865987200000 | 152.35 |
| 866073600000 | 150.28 |
| 866160000000 | 149.96 |
| 866419200000 | 152.36 |
| 866505600000 | 151.73 |
| 866592000000 | 151.3 |
| 866678400000 | 149.6 |
| 866764800000 | 149.28 |
| 867024000000 | 148.42 |
| 867110400000 | 149.03 |
| 867196800000 | 151.87 |
| 867283200000 | 152.49 |
| 867369600000 | 151.45 |
| 867628800000 | 152.79 |
| 867715200000 | 150.79 |
| 867801600000 | 151.71 |
| 867888000000 | 151.85 |
| 867974400000 | 150.14 |
| 868233600000 | 150.98 |
| 868320000000 | 151.78 |
| 868406400000 | 151.34 |
| 868492800000 | 150.96 |
| 868579200000 | 152.52 |
| 868838400000 | 155.29 |
| 868924800000 | 153.18 |
| 869011200000 | 154.68 |
| 869097600000 | 154.49 |
| 869184000000 | 153.97 |
| 869443200000 | 153.46 |
| 869529600000 | 155.3 |
| 869616000000 | 155.06 |
| 869702400000 | 156.11 |
| 869788800000 | 156.49 |
| 870048000000 | 157.6 |
| 870134400000 | 156.19 |
| 870220800000 | 156.62 |
| 870307200000 | 157.15 |
| 870393600000 | 157.36 |
| 870652800000 | 157.49 |
| 870739200000 | 156.81 |
| 870825600000 | 160.31 |
| 870912000000 | 157.99 |
| 870998400000 | 160.98 |
| 871257600000 | 156.22 |
| 871344000000 | 157.55 |
| 871430400000 | 155.93 |
| 871516800000 | 155.18 |
| 871603200000 | 153.46 |
| 871862400000 | 153.23 |
| 871948800000 | 151.58 |
| 872035200000 | 155.02 |
| 872121600000 | 153.77 |
| 872208000000 | 148.37 |
| 872467200000 | 147.36 |
| 872553600000 | 147.4 |
| 872640000000 | 145.12 |
| 872726400000 | 142.58 |
| 872812800000 | 139.28 |
| 873072000000 | 136.52 |
| 873158400000 | 139.11 |
| 873244800000 | 143.13 |
| 873331200000 | 141.89 |
| 873417600000 | 141.18 |
| 873676800000 | 141.92 |
| 873763200000 | 145.76 |
| 873849600000 | 143.61 |
| 873936000000 | 138.8 |
| 874022400000 | 134.29 |
| 874281600000 | 134.39 |
| 874368000000 | 133.22 |
| 874454400000 | 132.35 |
| 874540800000 | 131.95 |
| 874627200000 | 130.93 |
| 874886400000 | 133.4 |
| 874972800000 | 133.37 |
| 875059200000 | 134.93 |
| 875145600000 | 133.83 |
| 875232000000 | 131.53 |
| 875491200000 | 132.47 |
| 875577600000 | 133.16 |
| 875664000000 | 134.23 |
| 875750400000 | 131.4 |
| 875836800000 | 130.98 |
| 876096000000 | 131.58 |
| 876182400000 | 129.73 |
| 876268800000 | 131.15 |
| 876355200000 | 128.49 |
| 876441600000 | 129.85 |
| 876700800000 | 127.99 |
| 876787200000 | 127.64 |
| 876873600000 | 127.55 |
| 876960000000 | 130.6 |
| 877046400000 | 130.75 |
| 877305600000 | 128.09 |
| 877392000000 | 128.41 |
| 877478400000 | 129.98 |
| 877564800000 | 124.75 |
| 877651200000 | 124.75 |
| 877910400000 | 121.85 |
| 877996800000 | 117.68 |
| 878083200000 | 121.28 |
| 878169600000 | 118.46 |
| 878256000000 | 118.84 |
| 878515200000 | 119.54 |
| 878601600000 | 117.85 |
| 878688000000 | 116.68 |
| 878774400000 | 117.05 |
| 878860800000 | 112.56 |
| 879120000000 | 111.15 |
| 879206400000 | 111.37 |
| 879292800000 | 108.29 |
| 879379200000 | 108.74 |
| 879465600000 | 108.35 |
| 879724800000 | 114.5 |
| 879811200000 | 115.43 |
| 879897600000 | 109.99 |
| 879984000000 | 112.44 |
| 880070400000 | 114.68 |
| 880329600000 | 114.27 |
| 880416000000 | 109.5 |
| 880502400000 | 111.56 |
| 880588800000 | 113.86 |
| 880675200000 | 113.35 |
| 880934400000 | 114.63 |
| 881020800000 | 115.76 |
| 881107200000 | 113.65 |
| 881193600000 | 111.67 |
| 881280000000 | 112.19 |
| 881539200000 | 111.64 |
| 881625600000 | 114.17 |
| 881712000000 | 112.62 |
| 881798400000 | 107.99 |
| 881884800000 | 107.53 |
| 882144000000 | 106.86 |
| 882230400000 | 107.34 |
| 882316800000 | 111.84 |
| 882403200000 | 109.18 |
| 882489600000 | 105.17 |
| 882748800000 | 102.45 |
| 882835200000 | 102.66 |
| 882921600000 | 103.11 |
| 883008000000 | 105.01 |
| 883094400000 | 103.03 |
| 883353600000 | 104.39 |
| 883440000000 | 106.53 |
| 883526400000 | 106.8 |
| 883612800000 | 106.95 |
| 883699200000 | 105.59 |
| 883958400000 | 105.85 |
| 884044800000 | 105.01 |
| 884131200000 | 105.41 |
| 884217600000 | 104.11 |
| 884304000000 | 102.9 |
| 884563200000 | 99.34 |
| 884649600000 | 100.56 |
| 884736000000 | 103.59 |
| 884822400000 | 104.47 |
| 884908800000 | 108.73 |
| 885168000000 | 111.48 |
| 885254400000 | 112.41 |
| 885340800000 | 113.16 |
| 885427200000 | 111.46 |
| 885513600000 | 111.92 |
| 885772800000 | 115 |
| 885859200000 | 116.78 |
| 885945600000 | 118.49 |
| 886032000000 | 118 |
| 886118400000 | 117.16 |
| 886377600000 | 117.02 |
| 886464000000 | 118.15 |
| 886550400000 | 118.44 |
| 886636800000 | 117.51 |
| 886723200000 | 118.13 |
| 886982400000 | 119.97 |
| 887068800000 | 120.26 |
| 887155200000 | 120.51 |
| 887241600000 | 118.19 |
| 887328000000 | 117.49 |
| 887587200000 | 115.43 |
| 887673600000 | 115.53 |
| 887760000000 | 114.43 |
| 887846400000 | 114.71 |
| 887932800000 | 113.57 |
| 888192000000 | 112.04 |
| 888278400000 | 110.34 |
| 888364800000 | 111.57 |
| 888451200000 | 113.29 |
| 888537600000 | 116.46 |
| 888796800000 | 118.92 |
| 888883200000 | 118.07 |
| 888969600000 | 118.31 |
| 889056000000 | 116.64 |
| 889142400000 | 117.09 |
| 889401600000 | 116.31 |
| 889488000000 | 116.45 |
| 889574400000 | 114.44 |
| 889660800000 | 113.25 |
| 889747200000 | 115.64 |
| 890006400000 | 114.06 |
| 890092800000 | 114.8 |
| 890179200000 | 113.49 |
| 890265600000 | 113.51 |
| 890352000000 | 114.49 |
| 890611200000 | 114.13 |
| 890697600000 | 114.05 |
| 890784000000 | 115.02 |
| 890870400000 | 116.86 |
| 890956800000 | 115.99 |
| 891216000000 | 114.09 |
| 891302400000 | 114.17 |
| 891388800000 | 113.45 |
| 891475200000 | 109.74 |
| 891561600000 | 107.88 |
| 891820800000 | 107.95 |
| 891907200000 | 109.27 |
| 891993600000 | 112.89 |
| 892080000000 | 114.32 |
| 892166400000 | 116.11 |
| 892425600000 | 114.88 |
| 892512000000 | 113.85 |
| 892598400000 | 113.12 |
| 892684800000 | 109.97 |
| 892771200000 | 109.7 |
| 893030400000 | 109.62 |
| 893116800000 | 109.92 |
| 893203200000 | 109.86 |
| 893289600000 | 110.44 |
| 893376000000 | 110.52 |
| 893635200000 | 107.54 |
| 893721600000 | 107.13 |
| 893808000000 | 106.71 |
| 893894400000 | 107.7 |
| 893980800000 | 106.19 |
| 894240000000 | 106.22 |
| 894326400000 | 106.51 |
| 894412800000 | 104.31 |
| 894499200000 | 103.52 |
| 894585600000 | 104.17 |
| 894844800000 | 105.98 |
| 894931200000 | 104.68 |
| 895017600000 | 104.87 |
| 895104000000 | 105.22 |
| 895190400000 | 104.72 |
| 895449600000 | 103.44 |
| 895536000000 | 103.89 |
| 895622400000 | 103.69 |
| 895708800000 | 103.82 |
| 895795200000 | 103.31 |
| 896054400000 | 102.69 |
| 896140800000 | 102.86 |
| 896227200000 | 102.85 |
| 896313600000 | 101.54 |
| 896400000000 | 101.17 |
| 896659200000 | 97.62 |
| 896745600000 | 99.88 |
| 896832000000 | 99.19 |
| 896918400000 | 98.82 |
| 897004800000 | 98.02 |
| 897264000000 | 96.81 |
| 897350400000 | 97.76 |
| 897436800000 | 96.73 |
| 897523200000 | 94.17 |
| 897609600000 | 93.65 |
| 897868800000 | 91.41 |
| 897955200000 | 91.68 |
| 898041600000 | 95.74 |
| 898128000000 | 97.96 |
| 898214400000 | 98.7 |
| 898473600000 | 97.51 |
| 898560000000 | 96.03 |
| 898646400000 | 95.6 |
| 898732800000 | 95.5 |
| 898819200000 | 96.31 |
| 899078400000 | 97.34 |
| 899164800000 | 101.26 |
| 899251200000 | 105.56 |
| 899337600000 | 104.66 |
| 899424000000 | 104.66 |
| 899683200000 | 103.23 |
| 899769600000 | 104.71 |
| 899856000000 | 105.11 |
| 899942400000 | 104.09 |
| 900028800000 | 101.84 |
| 900288000000 | 101.88 |
| 900374400000 | 103.21 |
| 900460800000 | 103.58 |
| 900547200000 | 103.44 |
| 900633600000 | 103.52 |
| 900892800000 | 103.76 |
| 900979200000 | 103.34 |
| 901065600000 | 101.62 |
| 901152000000 | 100.86 |
| 901238400000 | 101.04 |
| 901497600000 | 99.13 |
| 901584000000 | 99.75 |
| 901670400000 | 98.88 |
| 901756800000 | 99.31 |
| 901843200000 | 99.6 |
| 902102400000 | 98.25 |
| 902188800000 | 97.61 |
| 902275200000 | 97.79 |
| 902361600000 | 97.11 |
| 902448000000 | 95.66 |
| 902707200000 | 95.08 |
| 902793600000 | 93.37 |
| 902880000000 | 93.73 |
| 902966400000 | 94.35 |
| 903052800000 | 93.94 |
| 903312000000 | 92.78 |
| 903398400000 | 94.76 |
| 903484800000 | 96.29 |
| 903571200000 | 96.54 |
| 903657600000 | 94.6 |
| 903916800000 | 94.07 |
| 904003200000 | 94.44 |
| 904089600000 | 93.84 |
| 904176000000 | 92.21 |
| 904262400000 | 88.43 |
| 904521600000 | 91.36 |
| 904608000000 | 92.3 |
| 904694400000 | 91.69 |
| 904780800000 | 92.12 |
| 904867200000 | 91.64 |
| 905126400000 | 96.06 |
| 905212800000 | 96.27 |
| 905299200000 | 92.42 |
| 905385600000 | 90.88 |
| 905472000000 | 90.68 |
| 905731200000 | 90.87 |
| 905817600000 | 89.85 |
| 905904000000 | 89.93 |
| 905990400000 | 89.81 |
| 906076800000 | 89.73 |
| 906336000000 | 86.55 |
| 906422400000 | 86.39 |
| 906508800000 | 86.55 |
| 906595200000 | 88.77 |
| 906681600000 | 86.39 |
| 906940800000 | 87.35 |
| 907027200000 | 87.7 |
| 907113600000 | 85.13 |
| 907200000000 | 82.61 |
| 907286400000 | 82.67 |
| 907545600000 | 80.32 |
| 907632000000 | 82.54 |
| 907718400000 | 90.95 |
| 907804800000 | 89.39 |
| 907891200000 | 90.13 |
| 908150400000 | 93.51 |
| 908236800000 | 89.85 |
| 908323200000 | 89.31 |
| 908409600000 | 90.5 |
| 908496000000 | 93.4 |
| 908755200000 | 95.33 |
| 908841600000 | 95.79 |
| 908928000000 | 97.89 |
| 909014400000 | 97.74 |
| 909100800000 | 96.3 |
| 909360000000 | 95.78 |
| 909446400000 | 95.78 |
| 909532800000 | 94.75 |
| 909619200000 | 96.15 |
| 909705600000 | 97.26 |
| 909964800000 | 100.8 |
| 910051200000 | 101.05 |
| 910137600000 | 104.17 |
| 910224000000 | 102.67 |
| 910310400000 | 100.7 |
| 910569600000 | 99.08 |
| 910656000000 | 97.61 |
| 910742400000 | 99.52 |
| 910828800000 | 98.07 |
| 910915200000 | 98.66 |
| 911174400000 | 99.83 |
| 911260800000 | 99.98 |
| 911347200000 | 100.07 |
| 911433600000 | 102.25 |
| 911520000000 | 104.41 |
| 911779200000 | 104.8 |
| 911865600000 | 107.51 |
| 911952000000 | 106.62 |
| 912038400000 | 107.41 |
| 912124800000 | 106.75 |
| 912384000000 | 103.9 |
| 912470400000 | 103.59 |
| 912556800000 | 104.66 |
| 912643200000 | 104.53 |
| 912729600000 | 103.61 |
| 912988800000 | 103.57 |
| 913075200000 | 104.03 |
| 913161600000 | 105.49 |
| 913248000000 | 104.69 |
| 913334400000 | 103.06 |
| 913593600000 | 102.28 |
| 913680000000 | 101.31 |
| 913766400000 | 102.89 |
| 913852800000 | 102.78 |
| 913939200000 | 104.34 |
| 914198400000 | 105 |
| 914284800000 | 102.92 |
| 914371200000 | 103.67 |
| 914457600000 | 103.5 |
| 914544000000 | 103.85 |
| 914803200000 | 103.63 |
| 914889600000 | 104.39 |
| 914976000000 | 104.76 |
| 915062400000 | 105.64 |
| 915148800000 | 106.43 |
| 915408000000 | 104.3 |
| 915494400000 | 104.27 |
| 915580800000 | 105.78 |
| 915667200000 | 107.5 |
| 915753600000 | 107.92 |
| 916012800000 | 109.85 |
| 916099200000 | 106.88 |
| 916185600000 | 104.5 |
| 916272000000 | 104.89 |
| 916358400000 | 105.84 |
| 916617600000 | 106.07 |
| 916704000000 | 106.64 |
| 916790400000 | 108.15 |
| 916876800000 | 108.21 |
| 916963200000 | 106.9 |
| 917222400000 | 107.69 |
| 917308800000 | 108.24 |
| 917395200000 | 107.78 |
| 917481600000 | 108.87 |
| 917568000000 | 110.95 |
| 917827200000 | 111.27 |
| 917913600000 | 114 |
| 918000000000 | 112.1 |
| 918086400000 | 111.45 |
| 918172800000 | 110.17 |
| 918432000000 | 108.76 |
| 918518400000 | 108.73 |
| 918604800000 | 107.39 |
| 918691200000 | 108.35 |
| 918777600000 | 108.8 |
| 919036800000 | 108.83 |
| 919123200000 | 106.96 |
| 919209600000 | 105.47 |
| 919296000000 | 105.36 |
| 919382400000 | 104.8 |
| 919641600000 | 106.62 |
| 919728000000 | 107.88 |
| 919814400000 | 107.52 |
| 919900800000 | 108.8 |
| 919987200000 | 109.35 |
| 920246400000 | 109.61 |
| 920332800000 | 107.75 |
| 920419200000 | 107.22 |
| 920505600000 | 106.95 |
| 920592000000 | 110.95 |
| 920851200000 | 112.07 |
| 920937600000 | 114.28 |
| 921024000000 | 116.51 |
| 921110400000 | 116.66 |
| 921196800000 | 118.57 |
| 921456000000 | 120.64 |
| 921542400000 | 120.5 |
| 921628800000 | 122.89 |
| 921715200000 | 120.11 |
| 921801600000 | 123.82 |
| 922060800000 | 123.04 |
| 922147200000 | 122.38 |
| 922233600000 | 120.8 |
| 922320000000 | 123.99 |
| 922406400000 | 123.19 |
| 922665600000 | 123.93 |
| 922752000000 | 123.77 |
| 922838400000 | 125 |
| 922924800000 | 126.45 |
| 923011200000 | 127.2 |
| 923270400000 | 127.59 |
| 923356800000 | 128.16 |
| 923443200000 | 129.06 |
| 923529600000 | 131.6 |
| 923616000000 | 133.25 |
| 923875200000 | 130.31 |
| 923961600000 | 131.44 |
| 924048000000 | 132.46 |
| 924134400000 | 132.56 |
| 924220800000 | 134.44 |
| 924480000000 | 135.45 |
| 924566400000 | 133.25 |
| 924652800000 | 132.06 |
| 924739200000 | 132.13 |
| 924825600000 | 134.33 |
| 925084800000 | 135.38 |
| 925171200000 | 133.46 |
| 925257600000 | 134.15 |
| 925344000000 | 134.2 |
| 925430400000 | 133.56 |
| 925689600000 | 132.96 |
| 925776000000 | 131.88 |
| 925862400000 | 130.94 |
| 925948800000 | 134.4 |
| 926035200000 | 132.6 |
| 926294400000 | 132.9 |
| 926380800000 | 131.17 |
| 926467200000 | 132.21 |
| 926553600000 | 131.13 |
| 926640000000 | 129.7 |
| 926899200000 | 126.86 |
| 926985600000 | 127.52 |
| 927072000000 | 125.18 |
| 927158400000 | 125.4 |
| 927244800000 | 126.69 |
| 927504000000 | 128.08 |
| 927590400000 | 128.29 |
| 927676800000 | 130.34 |
| 927763200000 | 132.03 |
| 927849600000 | 129.43 |
| 928108800000 | 129.77 |
| 928195200000 | 131.7 |
| 928281600000 | 133.04 |
| 928368000000 | 132.74 |
| 928454400000 | 131.88 |
| 928713600000 | 135.57 |
| 928800000000 | 135.94 |
| 928886400000 | 136.41 |
| 928972800000 | 139.04 |
| 929059200000 | 140.11 |
| 929318400000 | 139.16 |
| 929404800000 | 139.49 |
| 929491200000 | 141.23 |
| 929577600000 | 143.62 |
| 929664000000 | 142.25 |
| 929923200000 | 142.93 |
| 930009600000 | 144.89 |
| 930096000000 | 143.1 |
| 930182400000 | 142.69 |
| 930268800000 | 141.78 |
| 930528000000 | 143.17 |
| 930614400000 | 144.41 |
| 930700800000 | 143.11 |
| 930787200000 | 148.19 |
| 930873600000 | 150.24 |
| 931132800000 | 150.87 |
| 931219200000 | 149.99 |
| 931305600000 | 150.04 |
| 931392000000 | 148.48 |
| 931478400000 | 149.16 |
| 931737600000 | 151.76 |
| 931824000000 | 152.58 |
| 931910400000 | 154.08 |
| 931996800000 | 155.22 |
| 932083200000 | 154.29 |
| 932342400000 | 155.45 |
| 932428800000 | 153.69 |
| 932515200000 | 150.99 |
| 932601600000 | 148.95 |
| 932688000000 | 147.02 |
| 932947200000 | 144.26 |
| 933033600000 | 145.07 |
| 933120000000 | 146.51 |
| 933206400000 | 148.29 |
| 933292800000 | 151.39 |
| 933552000000 | 151.54 |
| 933638400000 | 152.23 |
| 933724800000 | 150.7 |
| 933811200000 | 148.09 |
| 933897600000 | 146.66 |
| 934156800000 | 147.22 |
| 934243200000 | 148.14 |
| 934329600000 | 147.85 |
| 934416000000 | 149.42 |
| 934502400000 | 150.6 |
| 934761600000 | 155.08 |
| 934848000000 | 157.86 |
| 934934400000 | 161.05 |
| 935020800000 | 157.92 |
| 935107200000 | 157.76 |
| 935366400000 | 161.3 |
| 935452800000 | 161 |
| 935539200000 | 162.21 |
| 935625600000 | 160.46 |
| 935712000000 | 159.69 |
| 935971200000 | 162.74 |
| 936057600000 | 159.88 |
| 936144000000 | 163.6 |
| 936230400000 | 162.68 |
| 936316800000 | 162.23 |
| 936576000000 | 164.65 |
| 936662400000 | 162.24 |
| 936748800000 | 161.95 |
| 936835200000 | 168.97 |
| 936921600000 | 170.84 |
| 937180800000 | 174.58 |
| 937267200000 | 175.84 |
| 937353600000 | 176.38 |
| 937440000000 | 172.21 |
| 937526400000 | 169.48 |
| 937785600000 | 172.65 |
| 937872000000 | 173.76 |
| 937958400000 | 170.77 |
| 938044800000 | 170.41 |
| 938131200000 | 165.63 |
| 938390400000 | 163.09 |
| 938476800000 | 164.95 |
| 938563200000 | 161.56 |
| 938649600000 | 165.61 |
| 938736000000 | 169.13 |
| 938995200000 | 168.67 |
| 939081600000 | 167.65 |
| 939168000000 | 167.13 |
| 939254400000 | 168.42 |
| 939340800000 | 169.39 |
| 939600000000 | 170.23 |
| 939686400000 | 169.01 |
| 939772800000 | 166.53 |
| 939859200000 | 164.11 |
| 939945600000 | 162.09 |
| 940204800000 | 157.8 |
| 940291200000 | 159.01 |
| 940377600000 | 162.49 |
| 940464000000 | 162.11 |
| 940550400000 | 164.78 |
| 940809600000 | 166.76 |
| 940896000000 | 169.66 |
| 940982400000 | 169.61 |
| 941068800000 | 168.97 |
| 941155200000 | 174.24 |
| 941414400000 | 175.29 |
| 941500800000 | 176.47 |
| 941587200000 | 175.9 |
| 941673600000 | 180.9 |
| 941760000000 | 178.58 |
| 942019200000 | 178.49 |
| 942105600000 | 178.94 |
| 942192000000 | 182.08 |
| 942278400000 | 182.28 |
| 942364800000 | 185.34 |
| 942624000000 | 186.99 |
| 942710400000 | 185.4 |
| 942796800000 | 185.61 |
| 942883200000 | 189.07 |
| 942969600000 | 193.88 |
| 943228800000 | 201.1 |
| 943315200000 | 203.1 |
| 943401600000 | 203.32 |
| 943488000000 | 199.16 |
| 943574400000 | 204.87 |
| 943833600000 | 205.79 |
| 943920000000 | 203.71 |
| 944006400000 | 199.43 |
| 944092800000 | 198.99 |
| 944179200000 | 201.94 |
| 944438400000 | 201.87 |
| 944524800000 | 201.67 |
| 944611200000 | 199.88 |
| 944697600000 | 202.93 |
| 944784000000 | 206.96 |
| 945043200000 | 205.46 |
| 945129600000 | 206.82 |
| 945216000000 | 205.88 |
| 945302400000 | 205.28 |
| 945388800000 | 210.47 |
| 945648000000 | 209.51 |
| 945734400000 | 212.2 |
| 945820800000 | 218.34 |
| 945907200000 | 216.23 |
| 945993600000 | 220.99 |
| 946252800000 | 222.11 |
| 946339200000 | 231.07 |
| 946425600000 | 237.24 |
| 946512000000 | 235.8 |
| 946598400000 | 236.9 |
| 946857600000 | 234.75 |
| 946944000000 | 226.19 |
| 947030400000 | 212.92 |
| 947116800000 | 200.95 |
| 947203200000 | 199.81 |
| 947462400000 | 201.78 |
| 947548800000 | 210.99 |
| 947635200000 | 206.79 |
| 947721600000 | 206.85 |
| 947808000000 | 209.58 |
| 948067200000 | 215.12 |
| 948153600000 | 212.11 |
| 948240000000 | 207.49 |
| 948326400000 | 207.52 |
| 948412800000 | 209.77 |
| 948672000000 | 211.25 |
| 948758400000 | 210.56 |
| 948844800000 | 214.97 |
| 948931200000 | 221.13 |
| 949017600000 | 223.19 |
| 949276800000 | 223.31 |
| 949363200000 | 222.08 |
| 949449600000 | 222.73 |
| 949536000000 | 219.82 |
| 949622400000 | 221.26 |
| 949881600000 | 223.35 |
| 949968000000 | 218.88 |
| 950054400000 | 219.11 |
| 950140800000 | 219.09 |
| 950227200000 | 220.63 |
| 950486400000 | 221.86 |
| 950572800000 | 214.1 |
| 950659200000 | 212.27 |
| 950745600000 | 215.32 |
| 950832000000 | 212.82 |
| 951091200000 | 208.78 |
| 951177600000 | 203.21 |
| 951264000000 | 202.13 |
| 951350400000 | 211.04 |
| 951436800000 | 218.13 |
| 951696000000 | 219.32 |
| 951782400000 | 218.48 |
| 951868800000 | 221.21 |
| 951955200000 | 220.99 |
| 952041600000 | 219.6 |
| 952300800000 | 215.85 |
| 952387200000 | 218.22 |
| 952473600000 | 217.08 |
| 952560000000 | 214.75 |
| 952646400000 | 214.14 |
| 952905600000 | 206.11 |
| 952992000000 | 205.38 |
| 953078400000 | 207.58 |
| 953164800000 | 211.83 |
| 953251200000 | 212.84 |
| 953510400000 | 213.31 |
| 953596800000 | 214.42 |
| 953683200000 | 212.18 |
| 953769600000 | 211.3 |
| 953856000000 | 209.32 |
| 954115200000 | 213.97 |
| 954201600000 | 218.55 |
| 954288000000 | 226.19 |
| 954374400000 | 219.76 |
| 954460800000 | 225.87 |
| 954720000000 | 225.64 |
| 954806400000 | 220.3 |
| 954892800000 | 216.45 |
| 954979200000 | 216.41 |
| 955065600000 | 219.21 |
| 955324800000 | 215.58 |
| 955411200000 | 212.95 |
| 955497600000 | 214.05 |
| 955584000000 | 208.97 |
| 955670400000 | 207.51 |
| 955929600000 | 198.82 |
| 956016000000 | 201.31 |
| 956102400000 | 207.54 |
| 956188800000 | 210.2 |
| 956275200000 | 211.16 |
| 956534400000 | 213.83 |
| 956620800000 | 215.42 |
| 956707200000 | 214.76 |
| 956793600000 | 215.91 |
| 956880000000 | 214.32 |
| 957139200000 | 216.86 |
| 957225600000 | 220.49 |
| 957312000000 | 222.1 |
| 957398400000 | 224.65 |
| 957484800000 | 222.04 |
| 957744000000 | 220.2 |
| 957830400000 | 215.87 |
| 957916800000 | 210.62 |
| 958003200000 | 206.53 |
| 958089600000 | 207.45 |
| 958348800000 | 207.31 |
| 958435200000 | 213.71 |
| 958521600000 | 213.8 |
| 958608000000 | 211.1 |
| 958694400000 | 212.43 |
| 958953600000 | 203.65 |
| 959040000000 | 203.79 |
| 959126400000 | 200.19 |
| 959212800000 | 201.6 |
| 959299200000 | 195.98 |
| 959558400000 | 198.88 |
| 959644800000 | 198.85 |
| 959731200000 | 198.3 |
| 959817600000 | 200.63 |
| 959904000000 | 201.4 |
| 960163200000 | 206.52 |
| 960249600000 | 207.44 |
| 960336000000 | 205.62 |
| 960422400000 | 205.53 |
| 960508800000 | 205.83 |
| 960768000000 | 205.5 |
| 960854400000 | 203.33 |
| 960940800000 | 202.42 |
| 961027200000 | 200.11 |
| 961113600000 | 198.48 |
| 961372800000 | 202.5 |
| 961459200000 | 205.51 |
| 961545600000 | 211.65 |
| 961632000000 | 214.18 |
| 961718400000 | 212.77 |
| 961977600000 | 211.01 |
| 962064000000 | 212.88 |
| 962150400000 | 214.74 |
| 962236800000 | 214.17 |
| 962323200000 | 213.37 |
| 962582400000 | 215.86 |
| 962668800000 | 215.57 |
| 962755200000 | 214.88 |
| 962841600000 | 212.54 |
| 962928000000 | 213.17 |
| 963187200000 | 215 |
| 963273600000 | 214.79 |
| 963360000000 | 215.56 |
| 963446400000 | 213.57 |
| 963532800000 | 214.98 |
| 963792000000 | 203.77 |
| 963878400000 | 215.89 |
| 963964800000 | 216.46 |
| 964051200000 | 215.86 |
| 964137600000 | 211.46 |
| 964396800000 | 210.14 |
| 964483200000 | 207.14 |
| 964569600000 | 206.49 |
| 964656000000 | 204.81 |
| 964742400000 | 201.76 |
| 965001600000 | 200.92 |
| 965088000000 | 207.4 |
| 965174400000 | 208.43 |
| 965260800000 | 208.14 |
| 965347200000 | 205.68 |
| 965606400000 | 208.99 |
| 965692800000 | 208.94 |
| 965779200000 | 212.97 |
| 965865600000 | 209.66 |
| 965952000000 | 212.5 |
| 966211200000 | 209.74 |
| 966297600000 | 211.8 |
| 966384000000 | 212.93 |
| 966470400000 | 211.52 |
| 966556800000 | 213.3 |
| 966816000000 | 212.78 |
| 966902400000 | 217.49 |
| 966988800000 | 217.6 |
| 967075200000 | 218.88 |
| 967161600000 | 222.83 |
| 967420800000 | 226.03 |
| 967507200000 | 228.48 |
| 967593600000 | 224.73 |
| 967680000000 | 224.76 |
| 967766400000 | 223.47 |
| 968025600000 | 225.63 |
| 968112000000 | 224.58 |
| 968198400000 | 229.16 |
| 968284800000 | 229.64 |
| 968371200000 | 232.07 |
| 968630400000 | 230.57 |
| 968716800000 | 224.74 |
| 968803200000 | 226.36 |
| 968889600000 | 224.34 |
| 968976000000 | 227.98 |
| 969235200000 | 226.78 |
| 969321600000 | 227.99 |
| 969408000000 | 233.65 |
| 969494400000 | 228.44 |
| 969580800000 | 216.14 |
| 969840000000 | 219.57 |
| 969926400000 | 216.49 |
| 970012800000 | 214.19 |
| 970099200000 | 214.95 |
| 970185600000 | 216.42 |
| 970444800000 | 217.59 |
| 970531200000 | 218.49 |
| 970617600000 | 219.32 |
| 970704000000 | 220.95 |
| 970790400000 | 220.63 |
| 971049600000 | 220.36 |
| 971136000000 | 219.78 |
| 971222400000 | 217.06 |
| 971308800000 | 216.93 |
| 971395200000 | 216.65 |
| 971654400000 | 219.35 |
| 971740800000 | 217.24 |
| 971827200000 | 214.72 |
| 971913600000 | 213.26 |
| 972000000000 | 218.44 |
| 972259200000 | 220.54 |
| 972345600000 | 219.46 |
| 972432000000 | 218.43 |
| 972518400000 | 217.28 |
| 972604800000 | 213.67 |
| 972864000000 | 210.89 |
| 972950400000 | 207.92 |
| 973036800000 | 212.1 |
| 973123200000 | 213.92 |
| 973209600000 | 214.07 |
| 973468800000 | 220.24 |
| 973555200000 | 221.97 |
| 973641600000 | 222.42 |
| 973728000000 | 215.48 |
| 973814400000 | 214.67 |
| 974073600000 | 211.17 |
| 974160000000 | 210.76 |
| 974246400000 | 211.54 |
| 974332800000 | 210.14 |
| 974419200000 | 210.64 |
| 974678400000 | 206.55 |
| 974764800000 | 205.43 |
| 974851200000 | 203.67 |
| 974937600000 | 204.88 |
| 975024000000 | 203.73 |
| 975283200000 | 206.13 |
| 975369600000 | 204.96 |
| 975456000000 | 200.31 |
| 975542400000 | 198.62 |
| 975628800000 | 197.18 |
| 975888000000 | 197.96 |
| 975974400000 | 197.88 |
| 976060800000 | 200.21 |
| 976147200000 | 198.53 |
| 976233600000 | 198.19 |
| 976492800000 | 205.01 |
| 976579200000 | 204.31 |
| 976665600000 | 203.97 |
| 976752000000 | 198.09 |
| 976838400000 | 192.32 |
| 977097600000 | 191.12 |
| 977184000000 | 185.64 |
| 977270400000 | 178.99 |
| 977356800000 | 171.86 |
| 977443200000 | 169.62 |
| 977702400000 | 174.24 |
| 977788800000 | 173.35 |
| 977875200000 | 172.21 |
| 977961600000 | 172.05 |
| 978048000000 | 168.43 |
| 978307200000 | 168.6 |
| 978393600000 | 166.93 |
| 978480000000 | 172.04 |
| 978566400000 | 165.19 |
| 978652800000 | 165.57 |
| 978912000000 | 167.59 |
| 978998400000 | 163.36 |
| 979084800000 | 163.25 |
| 979171200000 | 155.6 |
| 979257600000 | 156.9 |
| 979516800000 | 160.03 |
| 979603200000 | 162.71 |
| 979689600000 | 162.11 |
| 979776000000 | 165.72 |
| 979862400000 | 169.36 |
| 980121600000 | 170.11 |
| 980208000000 | 169.65 |
| 980294400000 | 170.27 |
| 980380800000 | 170.03 |
| 980467200000 | 166.94 |
| 980726400000 | 170.22 |
| 980812800000 | 170.11 |
| 980899200000 | 168.71 |
| 980985600000 | 168.99 |
| 981072000000 | 168.03 |
| 981331200000 | 165.35 |
| 981417600000 | 164.89 |
| 981504000000 | 163.53 |
| 981590400000 | 162.41 |
| 981676800000 | 162.38 |
| 981936000000 | 161.12 |
| 982022400000 | 162.17 |
| 982108800000 | 162.03 |
| 982195200000 | 166.71 |
| 982281600000 | 163.98 |
| 982540800000 | 160.91 |
| 982627200000 | 164.34 |
| 982713600000 | 161.75 |
| 982800000000 | 160.95 |
| 982886400000 | 161.12 |
| 983145600000 | 160.82 |
| 983232000000 | 159.39 |
| 983318400000 | 154.9 |
| 983404800000 | 151.19 |
| 983491200000 | 144.85 |
| 983750400000 | 146.34 |
| 983836800000 | 150.3 |
| 983923200000 | 150.88 |
| 984009600000 | 149.14 |
| 984096000000 | 148.68 |
| 984355200000 | 143.85 |
| 984441600000 | 143.08 |
| 984528000000 | 141.63 |
| 984614400000 | 146.25 |
| 984700800000 | 144.92 |
| 984960000000 | 143.91 |
| 985046400000 | 142.85 |
| 985132800000 | 151.8 |
| 985219200000 | 150.86 |
| 985305600000 | 156.85 |
| 985564800000 | 164.77 |
| 985651200000 | 163.73 |
| 985737600000 | 166.48 |
| 985824000000 | 158.69 |
| 985910400000 | 155.7 |
| 986169600000 | 152.97 |
| 986256000000 | 153.65 |
| 986342400000 | 152.97 |
| 986428800000 | 157.58 |
| 986515200000 | 157.63 |
| 986774400000 | 153.16 |
| 986860800000 | 152.08 |
| 986947200000 | 156.03 |
| 987033600000 | 159.49 |
| 987120000000 | 159.43 |
| 987379200000 | 158.37 |
| 987465600000 | 158.9 |
| 987552000000 | 165.35 |
| 987638400000 | 167.84 |
| 987724800000 | 164.35 |
| 987984000000 | 167.14 |
| 988070400000 | 166.39 |
| 988156800000 | 166.96 |
| 988243200000 | 165.91 |
| 988329600000 | 167.02 |
| 988588800000 | 168.37 |
| 988675200000 | 174.84 |
| 988761600000 | 176.6 |
| 988848000000 | 177.27 |
| 988934400000 | 176.52 |
| 989193600000 | 179.56 |
| 989280000000 | 177.76 |
| 989366400000 | 173.85 |
| 989452800000 | 172.39 |
| 989539200000 | 174.5 |
| 989798400000 | 171.79 |
| 989884800000 | 172.13 |
| 989971200000 | 167.57 |
| 990057600000 | 171.68 |
| 990144000000 | 170.94 |
| 990403200000 | 174.62 |
| 990489600000 | 178.22 |
| 990576000000 | 183.45 |
| 990662400000 | 181.92 |
| 990748800000 | 178.93 |
| 991008000000 | 178.03 |
| 991094400000 | 180.34 |
| 991180800000 | 176.43 |
| 991267200000 | 176.73 |
| 991353600000 | 176.37 |
| 991612800000 | 177.45 |
| 991699200000 | 173.17 |
| 991785600000 | 174.85 |
| 991872000000 | 175.82 |
| 991958400000 | 176.37 |
| 992217600000 | 174.7 |
| 992304000000 | 169.25 |
| 992390400000 | 168.14 |
| 992476800000 | 166.75 |
| 992563200000 | 162.93 |
| 992822400000 | 161.91 |
| 992908800000 | 162.61 |
| 992995200000 | 162.45 |
| 993081600000 | 164.02 |
| 993168000000 | 165.08 |
| 993427200000 | 164.55 |
| 993513600000 | 164.44 |
| 993600000000 | 162.85 |
| 993686400000 | 164.02 |
| 993772800000 | 165.78 |
| 994032000000 | 164.71 |
| 994118400000 | 164.47 |
| 994204800000 | 163.49 |
| 994291200000 | 162.72 |
| 994377600000 | 156.93 |
| 994636800000 | 155.43 |
| 994723200000 | 156.49 |
| 994809600000 | 153.6 |
| 994896000000 | 159.15 |
| 994982400000 | 156.76 |
| 995241600000 | 156.08 |
| 995328000000 | 152.76 |
| 995414400000 | 149.55 |
| 995500800000 | 150.43 |
| 995587200000 | 150.82 |
| 995846400000 | 147.03 |
| 995932800000 | 148.5 |
| 996019200000 | 148.72 |
| 996105600000 | 148.48 |
| 996192000000 | 147.86 |
| 996451200000 | 144.18 |
| 996537600000 | 147.26 |
| 996624000000 | 148.01 |
| 996710400000 | 153.4 |
| 996796800000 | 151.76 |
| 997056000000 | 151.58 |
| 997142400000 | 153.83 |
| 997228800000 | 151.82 |
| 997315200000 | 147.73 |
| 997401600000 | 146.52 |
| 997660800000 | 141.69 |
| 997747200000 | 145.9 |
| 997833600000 | 145.72 |
| 997920000000 | 143.49 |
| 998006400000 | 142.84 |
| 998265600000 | 140.33 |
| 998352000000 | 140.92 |
| 998438400000 | 141.76 |
| 998524800000 | 141.2 |
| 998611200000 | 141.09 |
| 998870400000 | 144.25 |
| 998956800000 | 143.36 |
| 999043200000 | 140.96 |
| 999129600000 | 139.57 |
| 999216000000 | 138.53 |
| 999475200000 | 134.93 |
| 999561600000 | 140.13 |
| 999648000000 | 138.27 |
| 999734400000 | 136.26 |
| 999820800000 | 133.17 |
| 1000080000000 | 130.3 |
| 1000166400000 | 130.73 |
| 1000252800000 | 123.17 |
| 1000339200000 | 125.33 |
| 1000425600000 | 129.08 |
| 1000684800000 | 122.1 |
| 1000771200000 | 124.1 |
| 1000857600000 | 125.92 |
| 1000944000000 | 123.82 |
| 1001030400000 | 122.57 |
| 1001289600000 | 121.74 |
| 1001376000000 | 123.85 |
| 1001462400000 | 122.06 |
| 1001548800000 | 121.02 |
| 1001635200000 | 124.67 |
| 1001894400000 | 125.35 |
| 1001980800000 | 126.91 |
| 1002067200000 | 125.42 |
| 1002153600000 | 128.85 |
| 1002240000000 | 129.79 |
| 1002499200000 | 129.71 |
| 1002585600000 | 128.69 |
| 1002672000000 | 127.87 |
| 1002758400000 | 132.22 |
| 1002844800000 | 134.12 |
| 1003104000000 | 132.79 |
| 1003190400000 | 133.14 |
| 1003276800000 | 136.35 |
| 1003363200000 | 133.72 |
| 1003449600000 | 134.61 |
| 1003708800000 | 135.18 |
| 1003795200000 | 138.58 |
| 1003881600000 | 136.98 |
| 1003968000000 | 138.09 |
| 1004054400000 | 137.46 |
| 1004313600000 | 133.47 |
| 1004400000000 | 132.05 |
| 1004486400000 | 130.68 |
| 1004572800000 | 130.82 |
| 1004659200000 | 131.26 |
| 1004918400000 | 132.28 |
| 1005004800000 | 135.27 |
| 1005091200000 | 131.7 |
| 1005177600000 | 135.01 |
| 1005264000000 | 133.33 |
| 1005523200000 | 131.71 |
| 1005609600000 | 130.82 |
| 1005696000000 | 131.41 |
| 1005782400000 | 134.36 |
| 1005868800000 | 134.98 |
| 1006128000000 | 136.86 |
| 1006214400000 | 135.16 |
| 1006300800000 | 135.36 |
| 1006387200000 | 134.72 |
| 1006473600000 | 134.49 |
| 1006732800000 | 138.38 |
| 1006819200000 | 137.04 |
| 1006905600000 | 133.61 |
| 1006992000000 | 132.66 |
| 1007078400000 | 132.88 |
| 1007337600000 | 130.14 |
| 1007424000000 | 130.28 |
| 1007510400000 | 133.69 |
| 1007596800000 | 134.48 |
| 1007683200000 | 133.19 |
| 1007942400000 | 129.84 |
| 1008028800000 | 127.64 |
| 1008115200000 | 130.19 |
| 1008201600000 | 127.99 |
| 1008288000000 | 125.76 |
| 1008547200000 | 123.96 |
| 1008633600000 | 124.56 |
| 1008720000000 | 124.34 |
| 1008806400000 | 125.02 |
| 1008892800000 | 124.09 |
| 1009152000000 | 125.56 |
| 1009238400000 | 123.97 |
| 1009324800000 | 122.56 |
| 1009411200000 | 124.76 |
| 1009497600000 | 126.35 |
| 1009756800000 | 125.25 |
| 1009843200000 | 125.38 |
| 1009929600000 | 123.03 |
| 1010016000000 | 124.05 |
| 1010102400000 | 128.47 |
| 1010361600000 | 129.57 |
| 1010448000000 | 125.51 |
| 1010534400000 | 124.65 |
| 1010620800000 | 123.59 |
| 1010707200000 | 122.85 |
| 1010966400000 | 122.79 |
| 1011052800000 | 122.05 |
| 1011139200000 | 121.14 |
| 1011225600000 | 120.89 |
| 1011312000000 | 122.84 |
| 1011571200000 | 123.18 |
| 1011657600000 | 119.25 |
| 1011744000000 | 119.19 |
| 1011830400000 | 119.62 |
| 1011916800000 | 122.44 |
| 1012176000000 | 124.97 |
| 1012262400000 | 122.81 |
| 1012348800000 | 121.44 |
| 1012435200000 | 120.88 |
| 1012521600000 | 119.18 |
| 1012780800000 | 117.12 |
| 1012867200000 | 115.05 |
| 1012953600000 | 115.32 |
| 1013040000000 | 115.98 |
| 1013126400000 | 115.95 |
| 1013385600000 | 116.6 |
| 1013472000000 | 119.64 |
| 1013558400000 | 120.39 |
| 1013644800000 | 122.56 |
| 1013731200000 | 122.05 |
| 1013990400000 | 122.86 |
| 1014076800000 | 118.73 |
| 1014163200000 | 119.33 |
| 1014249600000 | 122.76 |
| 1014336000000 | 121.93 |
| 1014595200000 | 123.04 |
| 1014681600000 | 122.48 |
| 1014768000000 | 125.54 |
| 1014854400000 | 125.77 |
| 1014940800000 | 128.57 |
| 1015200000000 | 136.1 |
| 1015286400000 | 135.41 |
| 1015372800000 | 135.27 |
| 1015459200000 | 140.35 |
| 1015545600000 | 142.9 |
| 1015804800000 | 145.5 |
| 1015891200000 | 141.08 |
| 1015977600000 | 136.8 |
| 1016064000000 | 137.27 |
| 1016150400000 | 140.13 |
| 1016409600000 | 139.36 |
| 1016496000000 | 139.32 |
| 1016582400000 | 137.96 |
| 1016668800000 | 137.54 |
| 1016755200000 | 135.16 |
| 1017014400000 | 133.84 |
| 1017100800000 | 133.74 |
| 1017187200000 | 136.34 |
| 1017273600000 | 136.6 |
| 1017360000000 | 133.61 |
| 1017619200000 | 131.32 |
| 1017705600000 | 134.38 |
| 1017792000000 | 136.36 |
| 1017878400000 | 137.99 |
| 1017964800000 | 138.52 |
| 1018224000000 | 138.32 |
| 1018310400000 | 134.46 |
| 1018396800000 | 135.02 |
| 1018483200000 | 133.14 |
| 1018569600000 | 131.83 |
| 1018828800000 | 133.11 |
| 1018915200000 | 135.72 |
| 1019001600000 | 137.46 |
| 1019088000000 | 138.67 |
| 1019174400000 | 137.02 |
| 1019433600000 | 139.48 |
| 1019520000000 | 139.42 |
| 1019606400000 | 139.06 |
| 1019692800000 | 138.22 |
| 1019779200000 | 137.23 |
| 1020038400000 | 136.66 |
| 1020124800000 | 135.85 |
| 1020211200000 | 136.33 |
| 1020297600000 | 137.58 |
| 1020384000000 | 136.3 |
| 1020643200000 | 135.93 |
| 1020729600000 | 133.75 |
| 1020816000000 | 135.83 |
| 1020902400000 | 136.57 |
| 1020988800000 | 136.3 |
| 1021248000000 | 134.78 |
| 1021334400000 | 135.11 |
| 1021420800000 | 137.65 |
| 1021507200000 | 139.42 |
| 1021593600000 | 141.24 |
| 1021852800000 | 142.02 |
| 1021939200000 | 142.98 |
| 1022025600000 | 144.19 |
| 1022112000000 | 144.23 |
| 1022198400000 | 143.96 |
| 1022457600000 | 143.33 |
| 1022544000000 | 141.85 |
| 1022630400000 | 139.82 |
| 1022716800000 | 139.89 |
| 1022803200000 | 139.56 |
| 1023062400000 | 140.36 |
| 1023148800000 | 137.94 |
| 1023235200000 | 137.91 |
| 1023321600000 | 135.62 |
| 1023408000000 | 134.57 |
| 1023667200000 | 133.59 |
| 1023753600000 | 132.59 |
| 1023840000000 | 131.28 |
| 1023926400000 | 130.19 |
| 1024012800000 | 128.13 |
| 1024272000000 | 125.22 |
| 1024358400000 | 126.46 |
| 1024444800000 | 121.91 |
| 1024531200000 | 122.63 |
| 1024617600000 | 120.85 |
| 1024876800000 | 121.94 |
| 1024963200000 | 121.81 |
| 1025049600000 | 118.47 |
| 1025136000000 | 120.15 |
| 1025222400000 | 123.02 |
| 1025481600000 | 123.3 |
| 1025568000000 | 123.86 |
| 1025654400000 | 126.45 |
| 1025740800000 | 124.64 |
| 1025827200000 | 127.05 |
| 1026086400000 | 125.88 |
| 1026172800000 | 127.55 |
| 1026259200000 | 126.42 |
| 1026345600000 | 124.36 |
| 1026432000000 | 124.94 |
| 1026691200000 | 121.72 |
| 1026777600000 | 119.65 |
| 1026864000000 | 120.18 |
| 1026950400000 | 121.5 |
| 1027036800000 | 119.14 |
| 1027296000000 | 118.2 |
| 1027382400000 | 119.31 |
| 1027468800000 | 116.29 |
| 1027555200000 | 114.8 |
| 1027641600000 | 111.71 |
| 1027900800000 | 112.47 |
| 1027987200000 | 114.6 |
| 1028073600000 | 113.79 |
| 1028160000000 | 112.26 |
| 1028246400000 | 111.38 |
| 1028505600000 | 110.44 |
| 1028592000000 | 109.26 |
| 1028678400000 | 112.43 |
| 1028764800000 | 112.28 |
| 1028851200000 | 114.57 |
| 1029110400000 | 112.43 |
| 1029196800000 | 112.41 |
| 1029283200000 | 113.56 |
| 1029369600000 | 115.08 |
| 1029456000000 | 115.09 |
| 1029715200000 | 113.27 |
| 1029801600000 | 113.51 |
| 1029888000000 | 113.35 |
| 1029974400000 | 115.15 |
| 1030060800000 | 115.78 |
| 1030320000000 | 117.85 |
| 1030406400000 | 115.75 |
| 1030492800000 | 114.05 |
| 1030579200000 | 111.56 |
| 1030665600000 | 112.09 |
| 1030924800000 | 110.93 |
| 1031011200000 | 107.79 |
| 1031097600000 | 106.14 |
| 1031184000000 | 107.25 |
| 1031270400000 | 106.94 |
| 1031529600000 | 108.47 |
| 1031616000000 | 108.41 |
| 1031702400000 | 109.03 |
| 1031788800000 | 109 |
| 1031875200000 | 106.95 |
| 1032134400000 | 106.5 |
| 1032220800000 | 108.52 |
| 1032307200000 | 108.09 |
| 1032393600000 | 108.16 |
| 1032480000000 | 105.56 |
| 1032739200000 | 105.51 |
| 1032825600000 | 104.19 |
| 1032912000000 | 104.06 |
| 1032998400000 | 105.88 |
| 1033084800000 | 107.17 |
| 1033344000000 | 105.18 |
| 1033430400000 | 102.88 |
| 1033516800000 | 100.82 |
| 1033603200000 | 99.2 |
| 1033689600000 | 99.63 |
| 1033948800000 | 94.96 |
| 1034035200000 | 95.37 |
| 1034121600000 | 93.26 |
| 1034208000000 | 92.6 |
| 1034294400000 | 93.8 |
| 1034553600000 | 93.65 |
| 1034640000000 | 97.25 |
| 1034726400000 | 98.11 |
| 1034812800000 | 98.83 |
| 1034899200000 | 99.85 |
| 1035158400000 | 99.14 |
| 1035244800000 | 95.37 |
| 1035331200000 | 96.69 |
| 1035417600000 | 95.86 |
| 1035504000000 | 97.37 |
| 1035763200000 | 97.48 |
| 1035849600000 | 97.34 |
| 1035936000000 | 97.79 |
| 1036022400000 | 96.25 |
| 1036108800000 | 96.44 |
| 1036368000000 | 96.65 |
| 1036454400000 | 99.77 |
| 1036540800000 | 99.69 |
| 1036627200000 | 99.73 |
| 1036713600000 | 97.8 |
| 1036972800000 | 95.9 |
| 1037059200000 | 94.87 |
| 1037145600000 | 94.28 |
| 1037232000000 | 92.96 |
| 1037318400000 | 94.47 |
| 1037577600000 | 92.64 |
| 1037664000000 | 93.1 |
| 1037750400000 | 93.92 |
| 1037836800000 | 95.7 |
| 1037923200000 | 97.34 |
| 1038182400000 | 99.79 |
| 1038268800000 | 99.41 |
| 1038355200000 | 99.45 |
| 1038441600000 | 102.46 |
| 1038528000000 | 102.42 |
| 1038787200000 | 100.12 |
| 1038873600000 | 100.15 |
| 1038960000000 | 97.7 |
| 1039046400000 | 96.32 |
| 1039132800000 | 96.11 |
| 1039392000000 | 95.88 |
| 1039478400000 | 95.51 |
| 1039564800000 | 95.03 |
| 1039651200000 | 94.52 |
| 1039737600000 | 94.1 |
| 1039996800000 | 92.88 |
| 1040083200000 | 92.9 |
| 1040169600000 | 91.61 |
| 1040256000000 | 92.41 |
| 1040342400000 | 92.32 |
| 1040601600000 | 92.32 |
| 1040688000000 | 92.68 |
| 1040774400000 | 92.4 |
| 1040860800000 | 94.09 |
| 1040947200000 | 93.81 |
| 1041206400000 | 93.05 |
| 1041292800000 | 92.96 |
| 1041379200000 | 92.93 |
| 1041465600000 | 93.32 |
| 1041552000000 | 93.27 |
| 1041811200000 | 95.14 |
| 1041897600000 | 94.19 |
| 1041984000000 | 92.96 |
| 1042070400000 | 92.48 |
| 1042156800000 | 91.73 |
| 1042416000000 | 92.46 |
| 1042502400000 | 93.64 |
| 1042588800000 | 94.89 |
| 1042675200000 | 94.57 |
| 1042761600000 | 95.1 |
| 1043020800000 | 93.82 |
| 1043107200000 | 94.31 |
| 1043193600000 | 93.85 |
| 1043280000000 | 95.77 |
| 1043366400000 | 94.71 |
| 1043625600000 | 92.66 |
| 1043712000000 | 91.84 |
| 1043798400000 | 89.85 |
| 1043884800000 | 89.54 |
| 1043971200000 | 88.92 |
| 1044230400000 | 90.17 |
| 1044316800000 | 90.46 |
| 1044403200000 | 90.91 |
| 1044489600000 | 89.99 |
| 1044576000000 | 89.17 |
| 1044835200000 | 89.74 |
| 1044921600000 | 89.72 |
| 1045008000000 | 91.19 |
| 1045094400000 | 89.96 |
| 1045180800000 | 91.39 |
| 1045440000000 | 93.17 |
| 1045526400000 | 93.79 |
| 1045612800000 | 93.65 |
| 1045699200000 | 92.9 |
| 1045785600000 | 91.41 |
| 1046044800000 | 91.99 |
| 1046131200000 | 90.9 |
| 1046217600000 | 90.74 |
| 1046304000000 | 90.64 |
| 1046390400000 | 90.16 |
| 1046649600000 | 90.79 |
| 1046736000000 | 90.51 |
| 1046822400000 | 89.98 |
| 1046908800000 | 89.17 |
| 1046995200000 | 86.53 |
| 1047254400000 | 85.37 |
| 1047340800000 | 83.69 |
| 1047427200000 | 84.84 |
| 1047513600000 | 85.2 |
| 1047600000000 | 86.64 |
| 1047859200000 | 86.24 |
| 1047945600000 | 87.02 |
| 1048032000000 | 87.59 |
| 1048118400000 | 88.96 |
| 1048204800000 | 88.75 |
| 1048464000000 | 90.39 |
| 1048550400000 | 88.82 |
| 1048636800000 | 89.8 |
| 1048723200000 | 89.75 |
| 1048809600000 | 88.44 |
| 1049068800000 | 85.61 |
| 1049155200000 | 85.89 |
| 1049241600000 | 87.42 |
| 1049328000000 | 86.68 |
| 1049414400000 | 87.18 |
| 1049673600000 | 89.1 |
| 1049760000000 | 87.81 |
| 1049846400000 | 86.52 |
| 1049932800000 | 85.89 |
| 1050019200000 | 84.34 |
| 1050278400000 | 82.95 |
| 1050364800000 | 84.02 |
| 1050451200000 | 84 |
| 1050537600000 | 83.67 |
| 1050624000000 | 84.15 |
| 1050883200000 | 84.64 |
| 1050969600000 | 82.69 |
| 1051056000000 | 82.29 |
| 1051142400000 | 82.24 |
| 1051228800000 | 80.6 |
| 1051488000000 | 79.98 |
| 1051574400000 | 80.07 |
| 1051660800000 | 82.32 |
| 1051747200000 | 82.53 |
| 1051833600000 | 82.6 |
| 1052092800000 | 82.59 |
| 1052179200000 | 83.71 |
| 1052265600000 | 85.11 |
| 1052352000000 | 83.15 |
| 1052438400000 | 83.66 |
| 1052697600000 | 83.95 |
| 1052784000000 | 84.48 |
| 1052870400000 | 85.44 |
| 1052956800000 | 85.01 |
| 1053043200000 | 83.52 |
| 1053302400000 | 81.61 |
| 1053388800000 | 81.8 |
| 1053475200000 | 81.34 |
| 1053561600000 | 81.25 |
| 1053648000000 | 81.93 |
| 1053907200000 | 82.45 |
| 1053993600000 | 81.35 |
| 1054080000000 | 81.85 |
| 1054166400000 | 82.53 |
| 1054252800000 | 82.77 |
| 1054512000000 | 84.51 |
| 1054598400000 | 84.5 |
| 1054684800000 | 85.28 |
| 1054771200000 | 85.59 |
| 1054857600000 | 86.89 |
| 1055116800000 | 87.78 |
| 1055203200000 | 88.08 |
| 1055289600000 | 87.9 |
| 1055376000000 | 87.32 |
| 1055462400000 | 86.97 |
| 1055721600000 | 86 |
| 1055808000000 | 87.32 |
| 1055894400000 | 88.95 |
| 1055980800000 | 88.4 |
| 1056067200000 | 89.77 |
| 1056326400000 | 91.24 |
| 1056412800000 | 89.63 |
| 1056499200000 | 89.89 |
| 1056585600000 | 90.17 |
| 1056672000000 | 91.7 |
| 1056931200000 | 91.04 |
| 1057017600000 | 92.32 |
| 1057104000000 | 96.32 |
| 1057190400000 | 97.39 |
| 1057276800000 | 97 |
| 1057536000000 | 100.68 |
| 1057622400000 | 101.41 |
| 1057708800000 | 101.68 |
| 1057795200000 | 101.27 |
| 1057881600000 | 99.11 |
| 1058140800000 | 100.25 |
| 1058227200000 | 100.58 |
| 1058313600000 | 100.07 |
| 1058400000000 | 97.29 |
| 1058486400000 | 97.52 |
| 1058745600000 | 96.83 |
| 1058832000000 | 96.41 |
| 1058918400000 | 97.13 |
| 1059004800000 | 97.4 |
| 1059091200000 | 97.11 |
| 1059350400000 | 98.75 |
| 1059436800000 | 98.84 |
| 1059523200000 | 97.57 |
| 1059609600000 | 97.48 |
| 1059696000000 | 97.76 |
| 1059955200000 | 96.33 |
| 1060041600000 | 95.26 |
| 1060128000000 | 94.81 |
| 1060214400000 | 94.34 |
| 1060300800000 | 95.45 |
| 1060560000000 | 96.79 |
| 1060646400000 | 98.23 |
| 1060732800000 | 99.23 |
| 1060819200000 | 101.22 |
| 1060905600000 | 101.4 |
| 1061164800000 | 103.62 |
| 1061251200000 | 106.26 |
| 1061337600000 | 108.54 |
| 1061424000000 | 110.96 |
| 1061510400000 | 111.32 |
| 1061769600000 | 111.49 |
| 1061856000000 | 112.18 |
| 1061942400000 | 111.6 |
| 1062028800000 | 111.09 |
| 1062115200000 | 112.13 |
| 1062374400000 | 115.55 |
| 1062460800000 | 116.92 |
| 1062547200000 | 117.11 |
| 1062633600000 | 114.74 |
| 1062720000000 | 112.65 |
| 1062979200000 | 112.91 |
| 1063065600000 | 113.58 |
| 1063152000000 | 112.38 |
| 1063238400000 | 110.21 |
| 1063324800000 | 110.37 |
| 1063584000000 | 110.47 |
| 1063670400000 | 113.61 |
| 1063756800000 | 113.47 |
| 1063843200000 | 114.94 |
| 1063929600000 | 113.4 |
| 1064188800000 | 110.77 |
| 1064275200000 | 110.94 |
| 1064361600000 | 111.74 |
| 1064448000000 | 109.18 |
| 1064534400000 | 110.4 |
| 1064793600000 | 109.34 |
| 1064880000000 | 108.49 |
| 1064966400000 | 109.35 |
| 1065052800000 | 112.12 |
| 1065139200000 | 114.83 |
| 1065398400000 | 113.87 |
| 1065484800000 | 114.99 |
| 1065571200000 | 112.7 |
| 1065657600000 | 112.95 |
| 1065744000000 | 114.95 |
| 1066003200000 | 115.75 |
| 1066089600000 | 116.93 |
| 1066176000000 | 117.77 |
| 1066262400000 | 118.97 |
| 1066348800000 | 118.82 |
| 1066608000000 | 120.09 |
| 1066694400000 | 119.84 |
| 1066780800000 | 117.12 |
| 1066867200000 | 111.35 |
| 1066953600000 | 111.9 |
| 1067212800000 | 113.94 |
| 1067299200000 | 116.5 |
| 1067385600000 | 118.52 |
| 1067472000000 | 118.23 |
| 1067558400000 | 116.11 |
| 1067817600000 | 116.56 |
| 1067904000000 | 120.46 |
| 1067990400000 | 121.1 |
| 1068076800000 | 118.17 |
| 1068163200000 | 118.65 |
| 1068422400000 | 118.12 |
| 1068508800000 | 114.59 |
| 1068595200000 | 112.51 |
| 1068681600000 | 113.53 |
| 1068768000000 | 111.52 |
| 1069027200000 | 107.5 |
| 1069113600000 | 106.47 |
| 1069200000000 | 104.37 |
| 1069286400000 | 105.6 |
| 1069372800000 | 106.15 |
| 1069632000000 | 106.87 |
| 1069718400000 | 108.14 |
| 1069804800000 | 108.71 |
| 1069891200000 | 109.34 |
| 1069977600000 | 107.32 |
| 1070236800000 | 109.97 |
| 1070323200000 | 110.19 |
| 1070409600000 | 109.85 |
| 1070496000000 | 110.64 |
| 1070582400000 | 110.25 |
| 1070841600000 | 106.92 |
| 1070928000000 | 106.86 |
| 1071014400000 | 103.97 |
| 1071100800000 | 105.48 |
| 1071187200000 | 106.4 |
| 1071446400000 | 108.91 |
| 1071532800000 | 106.83 |
| 1071619200000 | 104.75 |
| 1071705600000 | 104.48 |
| 1071792000000 | 106.39 |
| 1072051200000 | 107.34 |
| 1072137600000 | 107.48 |
| 1072224000000 | 107.02 |
| 1072310400000 | 107.42 |
| 1072396800000 | 108.23 |
| 1072656000000 | 108.75 |
| 1072742400000 | 109.72 |
| 1072828800000 | 109.09 |
| 1072915200000 | 109.48 |
| 1073001600000 | 109.66 |
| 1073260800000 | 111.32 |
| 1073347200000 | 110.73 |
| 1073433600000 | 111.52 |
| 1073520000000 | 111.41 |
| 1073606400000 | 111.96 |
| 1073865600000 | 112.79 |
| 1073952000000 | 112.09 |
| 1074038400000 | 113.89 |
| 1074124800000 | 112.89 |
| 1074211200000 | 115.69 |
| 1074470400000 | 117.1 |
| 1074556800000 | 115.73 |
| 1074643200000 | 114.73 |
| 1074729600000 | 114.74 |
| 1074816000000 | 115.4 |
| 1075075200000 | 116.42 |
| 1075161600000 | 114.81 |
| 1075248000000 | 114.63 |
| 1075334400000 | 114.4 |
| 1075420800000 | 114.06 |
| 1075680000000 | 114.12 |
| 1075766400000 | 112.33 |
| 1075852800000 | 110.53 |
| 1075939200000 | 109.88 |
| 1076025600000 | 109.54 |
| 1076284800000 | 109.65 |
| 1076371200000 | 109 |
| 1076457600000 | 109.09 |
| 1076544000000 | 108.38 |
| 1076630400000 | 109.47 |
| 1076889600000 | 110.16 |
| 1076976000000 | 110.89 |
| 1077062400000 | 109.9 |
| 1077148800000 | 111.22 |
| 1077235200000 | 110.21 |
| 1077494400000 | 111.69 |
| 1077580800000 | 109 |
| 1077667200000 | 109.38 |
| 1077753600000 | 110.63 |
| 1077840000000 | 113.21 |
| 1078099200000 | 115.69 |
| 1078185600000 | 116.73 |
| 1078272000000 | 118.12 |
| 1078358400000 | 117.03 |
| 1078444800000 | 115.4 |
| 1078704000000 | 115.36 |
| 1078790400000 | 115.52 |
| 1078876800000 | 115.82 |
| 1078963200000 | 114.78 |
| 1079049600000 | 114.34 |
| 1079308800000 | 115.64 |
| 1079395200000 | 115.35 |
| 1079481600000 | 119.37 |
| 1079568000000 | 119.4 |
| 1079654400000 | 119.04 |
| 1079913600000 | 118.63 |
| 1080000000000 | 119.42 |
| 1080086400000 | 121.91 |
| 1080172800000 | 124.25 |
| 1080259200000 | 127.8 |
| 1080518400000 | 127.06 |
| 1080604800000 | 126.13 |
| 1080691200000 | 127.11 |
| 1080777600000 | 127.05 |
| 1080864000000 | 129.32 |
| 1081123200000 | 131.54 |
| 1081209600000 | 131.36 |
| 1081296000000 | 130.45 |
| 1081382400000 | 130.33 |
| 1081468800000 | 129.13 |
| 1081728000000 | 131.02 |
| 1081814400000 | 132.21 |
| 1081900800000 | 129.94 |
| 1081987200000 | 127.24 |
| 1082073600000 | 126.57 |
| 1082332800000 | 124.95 |
| 1082419200000 | 128.23 |
| 1082505600000 | 127.63 |
| 1082592000000 | 127.32 |
| 1082678400000 | 129.54 |
| 1082937600000 | 129.49 |
| 1083024000000 | 127.3 |
| 1083110400000 | 127.21 |
| 1083196800000 | 125.66 |
| 1083283200000 | 121.8 |
| 1083542400000 | 122.11 |
| 1083628800000 | 121.55 |
| 1083715200000 | 122.19 |
| 1083801600000 | 119.94 |
| 1083888000000 | 118.32 |
| 1084147200000 | 111.45 |
| 1084233600000 | 112.89 |
| 1084320000000 | 115.49 |
| 1084406400000 | 111.82 |
| 1084492800000 | 111.26 |
| 1084752000000 | 106.47 |
| 1084838400000 | 108.44 |
| 1084924800000 | 112.37 |
| 1085011200000 | 112.11 |
| 1085097600000 | 114.62 |
| 1085356800000 | 115.16 |
| 1085443200000 | 112.46 |
| 1085529600000 | 115.02 |
| 1085616000000 | 114.14 |
| 1085702400000 | 116.4 |
| 1085961600000 | 116.46 |
| 1086048000000 | 117.06 |
| 1086134400000 | 115.67 |
| 1086220800000 | 112.9 |
| 1086307200000 | 112.91 |
| 1086566400000 | 116.35 |
| 1086652800000 | 117.81 |
| 1086739200000 | 119.4 |
| 1086825600000 | 120.39 |
| 1086912000000 | 120.31 |
| 1087171200000 | 118.4 |
| 1087257600000 | 118.17 |
| 1087344000000 | 120.15 |
| 1087430400000 | 120.21 |
| 1087516800000 | 118.04 |
| 1087776000000 | 120.12 |
| 1087862400000 | 119.48 |
| 1087948800000 | 119.96 |
| 1088035200000 | 121.8 |
| 1088121600000 | 122.31 |
| 1088380800000 | 122.66 |
| 1088467200000 | 122.65 |
| 1088553600000 | 121.54 |
| 1088640000000 | 122.83 |
| 1088726400000 | 119.9 |
| 1088985600000 | 117.7 |
| 1089072000000 | 117.36 |
| 1089158400000 | 116.28 |
| 1089244800000 | 115.16 |
| 1089331200000 | 116.52 |
| 1089590400000 | 117.41 |
| 1089676800000 | 117.47 |
| 1089763200000 | 115.01 |
| 1089849600000 | 114.63 |
| 1089936000000 | 115.42 |
| 1090195200000 | 116.1 |
| 1090281600000 | 114.68 |
| 1090368000000 | 116.02 |
| 1090454400000 | 114.51 |
| 1090540800000 | 114.31 |
| 1090800000000 | 113.58 |
| 1090886400000 | 112.41 |
| 1090972800000 | 113.28 |
| 1091059200000 | 111.5 |
| 1091145600000 | 114.64 |
| 1091404800000 | 115.3 |
| 1091491200000 | 114.92 |
| 1091577600000 | 112.97 |
| 1091664000000 | 113.82 |
| 1091750400000 | 112.76 |
| 1092009600000 | 111.71 |
| 1092096000000 | 111.22 |
| 1092182400000 | 112.49 |
| 1092268800000 | 111.91 |
| 1092355200000 | 109.32 |
| 1092614400000 | 108.53 |
| 1092700800000 | 109.82 |
| 1092787200000 | 110.85 |
| 1092873600000 | 112.17 |
| 1092960000000 | 113.02 |
| 1093219200000 | 114.7 |
| 1093305600000 | 115.61 |
| 1093392000000 | 116.26 |
| 1093478400000 | 117.03 |
| 1093564800000 | 118.28 |
| 1093824000000 | 117.87 |
| 1093910400000 | 116.33 |
| 1093996800000 | 116.84 |
| 1094083200000 | 117.24 |
| 1094169600000 | 116.28 |
| 1094428800000 | 118.42 |
| 1094515200000 | 119.17 |
| 1094601600000 | 118.54 |
| 1094688000000 | 116.71 |
| 1094774400000 | 115.53 |
| 1095033600000 | 117.27 |
| 1095120000000 | 118.19 |
| 1095206400000 | 117.37 |
| 1095292800000 | 117.39 |
| 1095379200000 | 116.4 |
| 1095638400000 | 116.72 |
| 1095724800000 | 115.72 |
| 1095811200000 | 115.16 |
| 1095897600000 | 114.93 |
| 1095984000000 | 113.29 |
| 1096243200000 | 112.49 |
| 1096329600000 | 111.38 |
| 1096416000000 | 111.69 |
| 1096502400000 | 113.32 |
| 1096588800000 | 114.5 |
| 1096848000000 | 117.99 |
| 1096934400000 | 117.03 |
| 1097020800000 | 117.75 |
| 1097107200000 | 117.83 |
| 1097193600000 | 117.66 |
| 1097452800000 | 118.48 |
| 1097539200000 | 117.59 |
| 1097625600000 | 117.58 |
| 1097712000000 | 114.5 |
| 1097798400000 | 114.06 |
| 1098057600000 | 113.24 |
| 1098144000000 | 114.9 |
| 1098230400000 | 112.53 |
| 1098316800000 | 112.86 |
| 1098403200000 | 113.86 |
| 1098662400000 | 112.12 |
| 1098748800000 | 111.74 |
| 1098835200000 | 112.01 |
| 1098921600000 | 114.78 |
| 1099008000000 | 113.55 |
| 1099267200000 | 113.28 |
| 1099353600000 | 115.38 |
| 1099440000000 | 114.75 |
| 1099526400000 | 114.62 |
| 1099612800000 | 115.46 |
| 1099872000000 | 114.37 |
| 1099958400000 | 114.42 |
| 1100044800000 | 113.05 |
| 1100131200000 | 112.45 |
| 1100217600000 | 114.34 |
| 1100476800000 | 115.95 |
| 1100563200000 | 115.29 |
| 1100649600000 | 115.85 |
| 1100736000000 | 115.62 |
| 1100822400000 | 116.9 |
| 1101081600000 | 114.73 |
| 1101168000000 | 114.34 |
| 1101254400000 | 114.39 |
| 1101340800000 | 114.39 |
| 1101427200000 | 113.7 |
| 1101686400000 | 115.24 |
| 1101772800000 | 114.67 |
| 1101859200000 | 113.29 |
| 1101945600000 | 114.89 |
| 1102032000000 | 115.28 |
| 1102291200000 | 114.34 |
| 1102377600000 | 113.25 |
| 1102464000000 | 112.82 |
| 1102550400000 | 111.23 |
| 1102636800000 | 110.5 |
| 1102896000000 | 110.4 |
| 1102982400000 | 111.19 |
| 1103068800000 | 111.83 |
| 1103155200000 | 112.41 |
| 1103241600000 | 113.43 |
| 1103500800000 | 113.24 |
| 1103587200000 | 113.38 |
| 1103673600000 | 114.17 |
| 1103760000000 | 113.81 |
| 1103846400000 | 114.58 |
| 1104105600000 | 114.39 |
| 1104192000000 | 115.1 |
| 1104278400000 | 114.13 |
| 1104364800000 | 115.44 |
| 1104451200000 | 116.46 |
| 1104710400000 | 117.11 |
| 1104796800000 | 117.53 |
| 1104883200000 | 117.5 |
| 1104969600000 | 117.33 |
| 1105056000000 | 118.31 |
| 1105315200000 | 118.33 |
| 1105401600000 | 119.28 |
| 1105488000000 | 118.96 |
| 1105574400000 | 119.2 |
| 1105660800000 | 120.6 |
| 1105920000000 | 122.22 |
| 1106006400000 | 121.64 |
| 1106092800000 | 121.57 |
| 1106179200000 | 120.49 |
| 1106265600000 | 119.6 |
| 1106524800000 | 120.2 |
| 1106611200000 | 119.85 |
| 1106697600000 | 120.73 |
| 1106784000000 | 120.48 |
| 1106870400000 | 120.31 |
| 1107129600000 | 120.54 |
| 1107216000000 | 120.23 |
| 1107302400000 | 120.78 |
| 1107388800000 | 120.45 |
| 1107475200000 | 121.26 |
| 1107734400000 | 122.75 |
| 1107820800000 | 122.18 |
| 1107907200000 | 122.15 |
| 1107993600000 | 121.94 |
| 1108080000000 | 122 |
| 1108339200000 | 122.86 |
| 1108425600000 | 123.34 |
| 1108512000000 | 122.48 |
| 1108598400000 | 121.26 |
| 1108684800000 | 121.63 |
| 1108944000000 | 121.7 |
| 1109030400000 | 121 |
| 1109116800000 | 119.51 |
| 1109203200000 | 120 |
| 1109289600000 | 121.47 |
| 1109548800000 | 122.85 |
| 1109635200000 | 124.18 |
| 1109721600000 | 124.7 |
| 1109808000000 | 124.77 |
| 1109894400000 | 124.33 |
| 1110153600000 | 124.39 |
| 1110240000000 | 123.35 |
| 1110326400000 | 124.34 |
| 1110412800000 | 122.73 |
| 1110499200000 | 122.58 |
| 1110758400000 | 121.87 |
| 1110844800000 | 122.97 |
| 1110931200000 | 122.8 |
| 1111017600000 | 122.24 |
| 1111104000000 | 123.55 |
| 1111363200000 | 124.41 |
| 1111449600000 | 123.72 |
| 1111536000000 | 123.66 |
| 1111622400000 | 122.69 |
| 1111708800000 | 123.14 |
| 1111968000000 | 124.12 |
| 1112054400000 | 121.49 |
| 1112140800000 | 120.64 |
| 1112227200000 | 122.12 |
| 1112313600000 | 122.89 |
| 1112572800000 | 123.44 |
| 1112659200000 | 123.91 |
| 1112745600000 | 124.17 |
| 1112832000000 | 124.03 |
| 1112918400000 | 125.2 |
| 1113177600000 | 123.5 |
| 1113264000000 | 123.12 |
| 1113350400000 | 123.81 |
| 1113436800000 | 122.96 |
| 1113523200000 | 120.22 |
| 1113782400000 | 115.26 |
| 1113868800000 | 117.46 |
| 1113955200000 | 117.91 |
| 1114041600000 | 116.51 |
| 1114128000000 | 118.74 |
| 1114387200000 | 119.95 |
| 1114473600000 | 119.57 |
| 1114560000000 | 119.62 |
| 1114646400000 | 120.26 |
| 1114732800000 | 121.24 |
| 1114992000000 | 121.57 |
| 1115078400000 | 121.03 |
| 1115164800000 | 121.31 |
| 1115251200000 | 121.46 |
| 1115337600000 | 123.69 |
| 1115596800000 | 123.14 |
| 1115683200000 | 122.76 |
| 1115769600000 | 122.78 |
| 1115856000000 | 122.43 |
| 1115942400000 | 122.31 |
| 1116201600000 | 121.29 |
| 1116288000000 | 119.86 |
| 1116374400000 | 120.02 |
| 1116460800000 | 122.52 |
| 1116547200000 | 122.8 |
| 1116806400000 | 124.1 |
| 1116892800000 | 124.01 |
| 1116979200000 | 121.93 |
| 1117065600000 | 122.48 |
| 1117152000000 | 124.34 |
| 1117411200000 | 125.8 |
| 1117497600000 | 127.85 |
| 1117584000000 | 128.96 |
| 1117670400000 | 128.98 |
| 1117756800000 | 129.9 |
| 1118016000000 | 130.83 |
| 1118102400000 | 130.46 |
| 1118188800000 | 130.5 |
| 1118275200000 | 130.05 |
| 1118361600000 | 130.99 |
| 1118620800000 | 130.62 |
| 1118707200000 | 130.93 |
| 1118793600000 | 131.02 |
| 1118880000000 | 131.6399 |
| 1118966400000 | 131.73 |
| 1119225600000 | 132.1 |
| 1119312000000 | 133.12 |
| 1119398400000 | 133.1699 |
| 1119484800000 | 134.24 |
| 1119571200000 | 133.24 |
| 1119830400000 | 131.08 |
| 1119916800000 | 132.4199 |
| 1120003200000 | 132.57 |
| 1120089600000 | 131.58 |
| 1120176000000 | 132.3899 |
| 1120435200000 | 133.47 |
| 1120521600000 | 132.88 |
| 1120608000000 | 132.56 |
| 1120694400000 | 131.58 |
| 1120780800000 | 131.1 |
| 1121040000000 | 131.24 |
| 1121126400000 | 131.1699 |
| 1121212800000 | 131.33 |
| 1121299200000 | 132.16 |
| 1121385600000 | 132.59 |
| 1121644800000 | 133.1399 |
| 1121731200000 | 132.3899 |
| 1121817600000 | 133.1 |
| 1121904000000 | 135.29 |
| 1121990400000 | 134.6399 |
| 1122249600000 | 134.79 |
| 1122336000000 | 134.18 |
| 1122422400000 | 134.57 |
| 1122508800000 | 134.77 |
| 1122595200000 | 134.9199 |
| 1122854400000 | 135.23 |
| 1122940800000 | 136.05 |
| 1123027200000 | 135.09 |
| 1123113600000 | 134.03 |
| 1123200000000 | 131.96 |
| 1123459200000 | 132.49 |
| 1123545600000 | 133.49 |
| 1123632000000 | 136.56 |
| 1123718400000 | 138.29 |
| 1123804800000 | 138.97 |
| 1124064000000 | 139.94 |
| 1124150400000 | 141.43 |
| 1124236800000 | 140.56 |
| 1124323200000 | 140.74 |
| 1124409600000 | 140.78 |
| 1124668800000 | 142.69 |
| 1124755200000 | 143.1 |
| 1124841600000 | 141.93 |
| 1124928000000 | 141.11 |
| 1125014400000 | 141.68 |
| 1125273600000 | 139.69 |
| 1125360000000 | 141.18 |
| 1125446400000 | 139.88 |
| 1125532800000 | 140.82 |
| 1125619200000 | 141.32 |
| 1125878400000 | 142.98 |
| 1125964800000 | 142.36 |
| 1126051200000 | 142.29 |
| 1126137600000 | 140.87 |
| 1126224000000 | 143.46 |
| 1126483200000 | 146.53 |
| 1126569600000 | 145.84 |
| 1126656000000 | 146.2 |
| 1126742400000 | 148.24 |
| 1126828800000 | 147.2 |
| 1127088000000 | 148.06 |
| 1127174400000 | 150.1 |
| 1127260800000 | 150.53 |
| 1127347200000 | 150.74 |
| 1127433600000 | 150.8899 |
| 1127692800000 | 154.71 |
| 1127779200000 | 154.1399 |
| 1127865600000 | 156.72 |
| 1127952000000 | 159.46 |
| 1128038400000 | 156.82 |
| 1128297600000 | 157.6699 |
| 1128384000000 | 159.15 |
| 1128470400000 | 157.31 |
| 1128556800000 | 151.15 |
| 1128643200000 | 150.98 |
| 1128902400000 | 151.52 |
| 1128988800000 | 155.04 |
| 1129075200000 | 154.09 |
| 1129161600000 | 153.8899 |
| 1129248000000 | 151.86 |
| 1129507200000 | 150.7 |
| 1129593600000 | 151.09 |
| 1129680000000 | 148.3899 |
| 1129766400000 | 148.4199 |
| 1129852800000 | 148.24 |
| 1130112000000 | 147.6 |
| 1130198400000 | 148.83 |
| 1130284800000 | 149.57 |
| 1130371200000 | 150.3 |
| 1130457600000 | 149.84 |
| 1130716800000 | 152.69 |
| 1130803200000 | 154.8899 |
| 1130889600000 | 154.75 |
| 1130976000000 | 155.27 |
| 1131062400000 | 158.84 |
| 1131321600000 | 160.06 |
| 1131408000000 | 161.16 |
| 1131494400000 | 162.37 |
| 1131580800000 | 160.6399 |
| 1131667200000 | 161.4199 |
| 1131926400000 | 159.37 |
| 1132012800000 | 158.53 |
| 1132099200000 | 159.97 |
| 1132185600000 | 162.8899 |
| 1132272000000 | 164.72 |
| 1132531200000 | 166.2 |
| 1132617600000 | 164.8899 |
| 1132704000000 | 164.86 |
| 1132790400000 | 164.94 |
| 1132876800000 | 165.1399 |
| 1133136000000 | 167.83 |
| 1133222400000 | 167.99 |
| 1133308800000 | 166.94 |
| 1133395200000 | 169.66 |
| 1133481600000 | 172.36 |
| 1133740800000 | 172.72 |
| 1133827200000 | 170.71 |
| 1133913600000 | 172.1699 |
| 1134000000000 | 168.21 |
| 1134086400000 | 171.22 |
| 1134345600000 | 173.47 |
| 1134432000000 | 174.25 |
| 1134518400000 | 174.32 |
| 1134604800000 | 172.88 |
| 1134691200000 | 172.24 |
| 1134950400000 | 173.33 |
| 1135036800000 | 175.52 |
| 1135123200000 | 178.3899 |
| 1135209600000 | 178.3899 |
| 1135296000000 | 178.79 |
| 1135555200000 | 178.88 |
| 1135641600000 | 176.68 |
| 1135728000000 | 177.49 |
| 1135814400000 | 178.99 |
| 1135900800000 | 177.35 |
| 1136160000000 | 177.35 |
| 1136246400000 | 176.7 |
| 1136332800000 | 180.15 |
| 1136419200000 | 183.05 |
| 1136505600000 | 184.36 |
| 1136764800000 | 186.18 |
| 1136851200000 | 184.9199 |
| 1136937600000 | 184.75 |
| 1137024000000 | 187.31 |
| 1137110400000 | 186.1699 |
| 1137369600000 | 183.4 |
| 1137456000000 | 179.4 |
| 1137542400000 | 172.6 |
| 1137628800000 | 178.01 |
| 1137715200000 | 178.85 |
| 1137974400000 | 172.76 |
| 1138060800000 | 174.55 |
| 1138147200000 | 174.38 |
| 1138233600000 | 176.33 |
| 1138320000000 | 181.93 |
| 1138579200000 | 184.25 |
| 1138665600000 | 185 |
| 1138752000000 | 183.53 |
| 1138838400000 | 183.7 |
| 1138924800000 | 183.49 |
| 1139184000000 | 184.54 |
| 1139270400000 | 186.24 |
| 1139356800000 | 180.56 |
| 1139443200000 | 181.69 |
| 1139529600000 | 180.26 |
| 1139788800000 | 174.65 |
| 1139875200000 | 177.43 |
| 1139961600000 | 175.36 |
| 1140048000000 | 175.44 |
| 1140134400000 | 171.68 |
| 1140393600000 | 168.16 |
| 1140480000000 | 171.98 |
| 1140566400000 | 173.4 |
| 1140652800000 | 178.6399 |
| 1140739200000 | 179.83 |
| 1140998400000 | 183.19 |
| 1141084800000 | 182.78 |
| 1141171200000 | 179.11 |
| 1141257600000 | 177.31 |
| 1141344000000 | 173.47 |
| 1141603200000 | 173.44 |
| 1141689600000 | 173.78 |
| 1141776000000 | 170.44 |
| 1141862400000 | 175.21 |
| 1141948800000 | 174.32 |
| 1142208000000 | 177.09 |
| 1142294400000 | 176.46 |
| 1142380800000 | 177.06 |
| 1142467200000 | 174.36 |
| 1142553600000 | 176.95 |
| 1142812800000 | 179.4199 |
| 1142899200000 | 179.54 |
| 1142985600000 | 179.8 |
| 1143072000000 | 179.81 |
| 1143158400000 | 180 |
| 1143417600000 | 181.86 |
| 1143504000000 | 182.3 |
| 1143590400000 | 184.38 |
| 1143676800000 | 184.98 |
| 1143763200000 | 185.22 |
| 1144022400000 | 188.11 |
| 1144108800000 | 185.91 |
| 1144195200000 | 184.74 |
| 1144281600000 | 188.3899 |
| 1144368000000 | 190.99 |
| 1144627200000 | 189.8 |
| 1144713600000 | 188.01 |
| 1144800000000 | 185.99 |
| 1144886400000 | 187.09 |
| 1144972800000 | 187.08 |
| 1145232000000 | 183.56 |
| 1145318400000 | 185.77 |
| 1145404800000 | 187.3899 |
| 1145491200000 | 188.32 |
| 1145577600000 | 189.09 |
| 1145836800000 | 187.13 |
| 1145923200000 | 186.07 |
| 1146009600000 | 186.27 |
| 1146096000000 | 186.47 |
| 1146182400000 | 184.28 |
| 1146441600000 | 186.31 |
| 1146528000000 | 187.1399 |
| 1146614400000 | 187.36 |
| 1146700800000 | 186.21 |
| 1146787200000 | 187.15 |
| 1147046400000 | 190.26 |
| 1147132800000 | 189.33 |
| 1147219200000 | 187.59 |
| 1147305600000 | 185.36 |
| 1147392000000 | 182.61 |
| 1147651200000 | 181.7 |
| 1147737600000 | 177.12 |
| 1147824000000 | 180.58 |
| 1147910400000 | 176.11 |
| 1147996800000 | 176.44 |
| 1148256000000 | 171.41 |
| 1148342400000 | 168.1 |
| 1148428800000 | 170.95 |
| 1148515200000 | 168.26 |
| 1148601600000 | 172.03 |
| 1148860800000 | 171.77 |
| 1148947200000 | 170.6399 |
| 1149033600000 | 167.27 |
| 1149120000000 | 166.78 |
| 1149206400000 | 169.94 |
| 1149465600000 | 168.2 |
| 1149552000000 | 164.59 |
| 1149638400000 | 159.91 |
| 1149724800000 | 155.6699 |
| 1149811200000 | 159.28 |
| 1150070400000 | 160.11 |
| 1150156800000 | 152.85 |
| 1150243200000 | 153.72 |
| 1150329600000 | 156.69 |
| 1150416000000 | 162.32 |
| 1150675200000 | 161.25 |
| 1150761600000 | 158.62 |
| 1150848000000 | 156.87 |
| 1150934400000 | 162.1399 |
| 1151020800000 | 162.2 |
| 1151280000000 | 162.29 |
| 1151366400000 | 162.57 |
| 1151452800000 | 160.82 |
| 1151539200000 | 163.31 |
| 1151625600000 | 166.69 |
| 1151884800000 | 166.83 |
| 1151971200000 | 167.24 |
| 1152057600000 | 165.81 |
| 1152144000000 | 164.8899 |
| 1152230400000 | 164.94 |
| 1152489600000 | 167.3 |
| 1152576000000 | 164.84 |
| 1152662400000 | 161.76 |
| 1152748800000 | 159.93 |
| 1152835200000 | 156.31 |
| 1153094400000 | 156.65 |
| 1153180800000 | 152.24 |
| 1153267200000 | 152.12 |
| 1153353600000 | 157.18 |
| 1153440000000 | 157 |
| 1153699200000 | 156.02 |
| 1153785600000 | 158.43 |
| 1153872000000 | 157.43 |
| 1153958400000 | 160.8899 |
| 1154044800000 | 163.48 |
| 1154304000000 | 165.6699 |
| 1154390400000 | 164.78 |
| 1154476800000 | 164.26 |
| 1154563200000 | 164.04 |
| 1154649600000 | 162.9199 |
| 1154908800000 | 159.1 |
| 1154995200000 | 161.65 |
| 1155081600000 | 162.57 |
| 1155168000000 | 163.94 |
| 1155254400000 | 162.41 |
| 1155513600000 | 163.87 |
| 1155600000000 | 164.02 |
| 1155686400000 | 166.22 |
| 1155772800000 | 167.09 |
| 1155859200000 | 168.1399 |
| 1156118400000 | 164.63 |
| 1156204800000 | 167.19 |
| 1156291200000 | 167.6699 |
| 1156377600000 | 166.4 |
| 1156464000000 | 165.97 |
| 1156723200000 | 163.1399 |
| 1156809600000 | 164.98 |
| 1156896000000 | 164.03 |
| 1156982400000 | 166.52 |
| 1157068800000 | 166.52 |
| 1157328000000 | 169.59 |
| 1157414400000 | 170.51 |
| 1157500800000 | 169.45 |
| 1157587200000 | 166.51 |
| 1157673600000 | 167.8 |
| 1157932800000 | 163.3899 |
| 1158019200000 | 161.47 |
| 1158105600000 | 161.83 |
| 1158192000000 | 163.27 |
| 1158278400000 | 162.73 |
| 1158537600000 | 161.93 |
| 1158624000000 | 162.51 |
| 1158710400000 | 160.3 |
| 1158796800000 | 162.36 |
| 1158883200000 | 159.76 |
| 1159142400000 | 159.76 |
| 1159228800000 | 159.8899 |
| 1159315200000 | 163.3 |
| 1159401600000 | 164.06 |
| 1159488000000 | 164.69 |
| 1159747200000 | 165.75 |
| 1159833600000 | 164.82 |
| 1159920000000 | 162.34 |
| 1160006400000 | 165.29 |
| 1160092800000 | 165.03 |
| 1160352000000 | 164.49 |
| 1160438400000 | 165.1 |
| 1160524800000 | 164.08 |
| 1160611200000 | 164.21 |
| 1160697600000 | 166.98 |
| 1160956800000 | 169.32 |
| 1161043200000 | 169.72 |
| 1161129600000 | 169.48 |
| 1161216000000 | 168.98 |
| 1161302400000 | 170.03 |
| 1161561600000 | 170.6399 |
| 1161648000000 | 171.05 |
| 1161734400000 | 170.44 |
| 1161820800000 | 171.79 |
| 1161907200000 | 170.84 |
| 1162166400000 | 167.63 |
| 1162252800000 | 168.09 |
| 1162339200000 | 168.52 |
| 1162425600000 | 168.31 |
| 1162512000000 | 167.82 |
| 1162771200000 | 168.03 |
| 1162857600000 | 168.49 |
| 1162944000000 | 167.13 |
| 1163030400000 | 165.62 |
| 1163116800000 | 165.41 |
| 1163376000000 | 163.76 |
| 1163462400000 | 167.15 |
| 1163548800000 | 166.98 |
| 1163635200000 | 166.49 |
| 1163721600000 | 165.77 |
| 1163980800000 | 161.3 |
| 1164067200000 | 161.94 |
| 1164153600000 | 164.78 |
| 1164240000000 | 165.23 |
| 1164326400000 | 162.66 |
| 1164585600000 | 163.02 |
| 1164672000000 | 161.51 |
| 1164758400000 | 164.69 |
| 1164844800000 | 166.22 |
| 1164931200000 | 166.3899 |
| 1165190400000 | 166.46 |
| 1165276800000 | 166.97 |
| 1165363200000 | 168.36 |
| 1165449600000 | 169.1399 |
| 1165536000000 | 167.6399 |
| 1165795200000 | 169.18 |
| 1165881600000 | 169.35 |
| 1165968000000 | 169.78 |
| 1166054400000 | 171.27 |
| 1166140800000 | 172.69 |
| 1166400000000 | 173.33 |
| 1166486400000 | 170.3 |
| 1166572800000 | 171.76 |
| 1166659200000 | 172.6699 |
| 1166745600000 | 172.32 |
| 1167004800000 | 171.94 |
| 1167091200000 | 172.68 |
| 1167177600000 | 174.11 |
| 1167264000000 | 173.21 |
| 1167350400000 | 172.81 |
| 1167609600000 | 172.81 |
| 1167696000000 | 172.37 |
| 1167782400000 | 173.01 |
| 1167868800000 | 175.21 |
| 1167955200000 | 174.13 |
| 1168214400000 | 174.09 |
| 1168300800000 | 174.08 |
| 1168387200000 | 171.49 |
| 1168473600000 | 170.71 |
| 1168560000000 | 172.94 |
| 1168819200000 | 174.84 |
| 1168905600000 | 174.95 |
| 1168992000000 | 175.95 |
| 1169078400000 | 176.4 |
| 1169164800000 | 175.83 |
| 1169424000000 | 176.95 |
| 1169510400000 | 176.94 |
| 1169596800000 | 179.83 |
| 1169683200000 | 179.46 |
| 1169769600000 | 179.33 |
| 1170028800000 | 179.45 |
| 1170115200000 | 179 |
| 1170201600000 | 178.78 |
| 1170288000000 | 180.72 |
| 1170374400000 | 181.21 |
| 1170633600000 | 180.35 |
| 1170720000000 | 181.04 |
| 1170806400000 | 178.72 |
| 1170892800000 | 176.75 |
| 1170979200000 | 179.65 |
| 1171238400000 | 179.86 |
| 1171324800000 | 181.36 |
| 1171411200000 | 182.07 |
| 1171497600000 | 184.23 |
| 1171584000000 | 183.62 |
| 1171843200000 | 184.6399 |
| 1171929600000 | 184.46 |
| 1172016000000 | 183.77 |
| 1172102400000 | 185.33 |
| 1172188800000 | 186.78 |
| 1172448000000 | 188.47 |
| 1172534400000 | 187.88 |
| 1172620800000 | 182.49 |
| 1172707200000 | 183.11 |
| 1172793600000 | 181.3899 |
| 1173052800000 | 176.03 |
| 1173139200000 | 179.88 |
| 1173225600000 | 178.66 |
| 1173312000000 | 182.02 |
| 1173398400000 | 181.16 |
| 1173657600000 | 183.33 |
| 1173744000000 | 182.8 |
| 1173830400000 | 177.69 |
| 1173916800000 | 179.6699 |
| 1174003200000 | 178.4 |
| 1174262400000 | 180.07 |
| 1174348800000 | 181.71 |
| 1174435200000 | 181.15 |
| 1174521600000 | 183.55 |
| 1174608000000 | 184.77 |
| 1174867200000 | 184.9 |
| 1174953600000 | 184.81 |
| 1175040000000 | 185.18 |
| 1175126400000 | 184.98 |
| 1175212800000 | 184.55 |
| 1175472000000 | 180.4 |
| 1175558400000 | 182.6 |
| 1175644800000 | 186.07 |
| 1175731200000 | 184.6 |
| 1175817600000 | 184.61 |
| 1176076800000 | 187.41 |
| 1176163200000 | 186.5 |
| 1176249600000 | 186.28 |
| 1176336000000 | 184.69 |
| 1176422400000 | 182.44 |
| 1176681600000 | 183.73 |
| 1176768000000 | 183.9 |
| 1176854400000 | 186.33 |
| 1176940800000 | 183.23 |
| 1177027200000 | 183.56 |
| 1177286400000 | 184.32 |
| 1177372800000 | 183.01 |
| 1177459200000 | 180.61 |
| 1177545600000 | 182.94 |
| 1177632000000 | 182.4199 |
| 1177891200000 | 182.4199 |
| 1177977600000 | 181.27 |
| 1178064000000 | 182.32 |
| 1178150400000 | 182.74 |
| 1178236800000 | 182.96 |
| 1178496000000 | 185.97 |
| 1178582400000 | 186.59 |
| 1178668800000 | 189.1399 |
| 1178755200000 | 188.95 |
| 1178841600000 | 186.69 |
| 1179100800000 | 186.2 |
| 1179187200000 | 182.9199 |
| 1179273600000 | 183.19 |
| 1179360000000 | 183.18 |
| 1179446400000 | 181.5 |
| 1179705600000 | 184.5 |
| 1179792000000 | 186.76 |
| 1179878400000 | 185.4199 |
| 1179964800000 | 186.45 |
| 1180051200000 | 184 |
| 1180310400000 | 185.5 |
| 1180396800000 | 186.01 |
| 1180483200000 | 185.99 |
| 1180569600000 | 189.08 |
| 1180656000000 | 191.34 |
| 1180915200000 | 192.51 |
| 1181001600000 | 192.77 |
| 1181088000000 | 195.33 |
| 1181174400000 | 196.07 |
| 1181260800000 | 193.83 |
| 1181520000000 | 194.18 |
| 1181606400000 | 194.2 |
| 1181692800000 | 192.3899 |
| 1181779200000 | 193.59 |
| 1181865600000 | 194.49 |
| 1182124800000 | 196.32 |
| 1182211200000 | 195.79 |
| 1182297600000 | 196.3 |
| 1182384000000 | 198.72 |
| 1182470400000 | 197.34 |
| 1182729600000 | 195.8 |
| 1182816000000 | 195.45 |
| 1182902400000 | 193.59 |
| 1182988800000 | 193.68 |
| 1183075200000 | 195.8 |
| 1183334400000 | 197.63 |
| 1183420800000 | 197.81 |
| 1183507200000 | 197.35 |
| 1183593600000 | 197.9199 |
| 1183680000000 | 196.83 |
| 1183939200000 | 199.4199 |
| 1184025600000 | 200.08 |
| 1184112000000 | 198.87 |
| 1184198400000 | 197.8 |
| 1184284800000 | 201.72 |
| 1184544000000 | 202.09 |
| 1184630400000 | 202.79 |
| 1184716800000 | 200.49 |
| 1184803200000 | 200.68 |
| 1184889600000 | 204.43 |
| 1185148800000 | 204.2 |
| 1185235200000 | 204.45 |
| 1185321600000 | 205.86 |
| 1185408000000 | 203.72 |
| 1185494400000 | 199.61 |
| 1185753600000 | 203.62 |
| 1185840000000 | 203.1 |
| 1185926400000 | 197.88 |
| 1186012800000 | 197.79 |
| 1186099200000 | 198.9 |
| 1186358400000 | 198.24 |
| 1186444800000 | 195.8 |
| 1186531200000 | 192.94 |
| 1186617600000 | 197.04 |
| 1186704000000 | 190.51 |
| 1186963200000 | 191.32 |
| 1187049600000 | 194.84 |
| 1187136000000 | 191.99 |
| 1187222400000 | 191.82 |
| 1187308800000 | 177.01 |
| 1187568000000 | 184.43 |
| 1187654400000 | 188.61 |
| 1187740800000 | 187.45 |
| 1187827200000 | 192.07 |
| 1187913600000 | 190.78 |
| 1188172800000 | 190.51 |
| 1188259200000 | 191.58 |
| 1188345600000 | 187.91 |
| 1188432000000 | 189.6699 |
| 1188518400000 | 195.46 |
| 1188777600000 | 196.4 |
| 1188864000000 | 195 |
| 1188950400000 | 193.02 |
| 1189036800000 | 193.4199 |
| 1189123200000 | 193.74 |
| 1189382400000 | 190.23 |
| 1189468800000 | 190.08 |
| 1189555200000 | 189.83 |
| 1189641600000 | 188.82 |
| 1189728000000 | 191.96 |
| 1189987200000 | 191.52 |
| 1190073600000 | 187.4 |
| 1190160000000 | 193.58 |
| 1190246400000 | 196.2 |
| 1190332800000 | 194.43 |
| 1190592000000 | 195.43 |
| 1190678400000 | 199.11 |
| 1190764800000 | 198.01 |
| 1190851200000 | 201.13 |
| 1190937600000 | 201.31 |
| 1191196800000 | 199.29 |
| 1191283200000 | 202.13 |
| 1191369600000 | 202.31 |
| 1191456000000 | 200.16 |
| 1191542400000 | 200.16 |
| 1191801600000 | 199.9199 |
| 1191888000000 | 201.08 |
| 1191974400000 | 200.84 |
| 1192060800000 | 203.34 |
| 1192147200000 | 203.28 |
| 1192406400000 | 202.88 |
| 1192492800000 | 201.9199 |
| 1192579200000 | 200.47 |
| 1192665600000 | 203.45 |
| 1192752000000 | 201.3 |
| 1193011200000 | 198.25 |
| 1193097600000 | 197.46 |
| 1193184000000 | 198.32 |
| 1193270400000 | 196.13 |
| 1193356800000 | 199.34 |
| 1193616000000 | 202.44 |
| 1193702400000 | 200.47 |
| 1193788800000 | 197.68 |
| 1193875200000 | 198.97 |
| 1193961600000 | 194.7 |
| 1194220800000 | 189.16 |
| 1194307200000 | 189.1399 |
| 1194393600000 | 188.65 |
| 1194480000000 | 183.6699 |
| 1194566400000 | 185.48 |
| 1194825600000 | 183.08 |
| 1194912000000 | 180.19 |
| 1194998400000 | 182.26 |
| 1195084800000 | 182.95 |
| 1195171200000 | 178.56 |
| 1195430400000 | 174.7 |
| 1195516800000 | 176.04 |
| 1195603200000 | 171.84 |
| 1195689600000 | 170.53 |
| 1195776000000 | 172.1399 |
| 1196035200000 | 174.16 |
| 1196121600000 | 172.77 |
| 1196208000000 | 170.95 |
| 1196294400000 | 176.57 |
| 1196380800000 | 180.9199 |
| 1196640000000 | 180.51 |
| 1196726400000 | 176.1399 |
| 1196812800000 | 176.07 |
| 1196899200000 | 178.94 |
| 1196985600000 | 180.11 |
| 1197244800000 | 177.79 |
| 1197331200000 | 180.88 |
| 1197417600000 | 179 |
| 1197504000000 | 175.84 |
| 1197590400000 | 174.76 |
| 1197849600000 | 171.07 |
| 1197936000000 | 169.66 |
| 1198022400000 | 168.84 |
| 1198108800000 | 169.54 |
| 1198195200000 | 171.11 |
| 1198454400000 | 170.6399 |
| 1198540800000 | 174.78 |
| 1198627200000 | 175.13 |
| 1198713600000 | 172.94 |
| 1198800000000 | 170.1 |
| 1199059200000 | 173.34 |
| 1199145600000 | 173.34 |
| 1199232000000 | 174.29 |
| 1199318400000 | 173.84 |
| 1199404800000 | 169.43 |
| 1199664000000 | 165.79 |
| 1199750400000 | 165.45 |
| 1199836800000 | 168.16 |
| 1199923200000 | 164.32 |
| 1200009600000 | 160.41 |
| 1200268800000 | 160.56 |
| 1200355200000 | 157.58 |
| 1200441600000 | 151.28 |
| 1200528000000 | 155.1 |
| 1200614400000 | 157.07 |
| 1200873600000 | 152.78 |
| 1200960000000 | 140.73 |
| 1201046400000 | 148.18 |
| 1201132800000 | 149.41 |
| 1201219200000 | 157.5 |
| 1201478400000 | 150.35 |
| 1201564800000 | 154.7 |
| 1201651200000 | 153.44 |
| 1201737600000 | 156.65 |
| 1201824000000 | 157.74 |
| 1202083200000 | 161.41 |
| 1202169600000 | 162.79 |
| 1202256000000 | 154.95 |
| 1202342400000 | 157.28 |
| 1202428800000 | 153.47 |
| 1202688000000 | 153.52 |
| 1202774400000 | 152.79 |
| 1202860800000 | 153.94 |
| 1202947200000 | 160.31 |
| 1203033600000 | 162.4199 |
| 1203292800000 | 161.46 |
| 1203379200000 | 163.55 |
| 1203465600000 | 158.63 |
| 1203552000000 | 161.93 |
| 1203638400000 | 161.45 |
| 1203897600000 | 163.81 |
| 1203984000000 | 163.97 |
| 1204070400000 | 164.37 |
| 1204156800000 | 163.62 |
| 1204243200000 | 161.73 |
| 1204502400000 | 154.88 |
| 1204588800000 | 155.57 |
| 1204675200000 | 154.53 |
| 1204761600000 | 157.59 |
| 1204848000000 | 152.55 |
| 1205107200000 | 148.8 |
| 1205193600000 | 149.24 |
| 1205280000000 | 151.3 |
| 1205366400000 | 148.46 |
| 1205452800000 | 146.16 |
| 1205712000000 | 142.57 |
| 1205798400000 | 140.87 |
| 1205884800000 | 143.78 |
| 1205971200000 | 145.51 |
| 1206057600000 | 145.1 |
| 1206316800000 | 143.25 |
| 1206403200000 | 147.33 |
| 1206489600000 | 148.78 |
| 1206576000000 | 146.21 |
| 1206662400000 | 149.83 |
| 1206921600000 | 145.84 |
| 1207008000000 | 146.29 |
| 1207094400000 | 150.01 |
| 1207180800000 | 153 |
| 1207267200000 | 152.3 |
| 1207526400000 | 155.06 |
| 1207612800000 | 153.19 |
| 1207699200000 | 150.66 |
| 1207785600000 | 150.88 |
| 1207872000000 | 153.97 |
| 1208131200000 | 150.57 |
| 1208217600000 | 151.09 |
| 1208304000000 | 151.79 |
| 1208390400000 | 153.72 |
| 1208476800000 | 153.27 |
| 1208736000000 | 156.72 |
| 1208822400000 | 154.27 |
| 1208908800000 | 156.5 |
| 1208995200000 | 157.6399 |
| 1209081600000 | 158.66 |
| 1209340800000 | 159.29 |
| 1209427200000 | 161.16 |
| 1209513600000 | 159.68 |
| 1209600000000 | 160.71 |
| 1209686400000 | 162.93 |
| 1209945600000 | 162.53 |
| 1210032000000 | 162.99 |
| 1210118400000 | 165.38 |
| 1210204800000 | 166.63 |
| 1210291200000 | 163.96 |
| 1210550400000 | 162.87 |
| 1210636800000 | 164.53 |
| 1210723200000 | 164.33 |
| 1210809600000 | 166.38 |
| 1210896000000 | 168.19 |
| 1211155200000 | 169.82 |
| 1211241600000 | 169.79 |
| 1211328000000 | 166.73 |
| 1211414400000 | 167.54 |
| 1211500800000 | 165.7 |
| 1211760000000 | 161.82 |
| 1211846400000 | 164.33 |
| 1211932800000 | 162.3899 |
| 1212019200000 | 166.01 |
| 1212105600000 | 167.76 |
| 1212364800000 | 171.18 |
| 1212451200000 | 169.8 |
| 1212537600000 | 171.68 |
| 1212624000000 | 167.49 |
| 1212710400000 | 167.6699 |
| 1212969600000 | 163.96 |
| 1213056000000 | 162.1699 |
| 1213142400000 | 162.03 |
| 1213228800000 | 158.11 |
| 1213315200000 | 159.48 |
| 1213574400000 | 162.09 |
| 1213660800000 | 161.95 |
| 1213747200000 | 163.47 |
| 1213833600000 | 160.15 |
| 1213920000000 | 156.79 |
| 1214179200000 | 156.82 |
| 1214265600000 | 155.9199 |
| 1214352000000 | 155.16 |
| 1214438400000 | 153.36 |
| 1214524800000 | 151.9 |
| 1214784000000 | 151.9199 |
| 1214870400000 | 151.84 |
| 1214956800000 | 148.33 |
| 1215043200000 | 146.88 |
| 1215129600000 | 147.65 |
| 1215388800000 | 147.59 |
| 1215475200000 | 143.53 |
| 1215561600000 | 143.26 |
| 1215648000000 | 142.27 |
| 1215734400000 | 142.9 |
| 1215993600000 | 142.69 |
| 1216080000000 | 141.11 |
| 1216166400000 | 141.4199 |
| 1216252800000 | 141.38 |
| 1216339200000 | 138.77 |
| 1216598400000 | 139.51 |
| 1216684800000 | 143.85 |
| 1216771200000 | 145.52 |
| 1216857600000 | 148.46 |
| 1216944000000 | 144.73 |
| 1217203200000 | 144.6 |
| 1217289600000 | 143.11 |
| 1217376000000 | 144.71 |
| 1217462400000 | 143.3 |
| 1217548800000 | 140.71 |
| 1217808000000 | 135.48 |
| 1217894400000 | 135.05 |
| 1217980800000 | 138.13 |
| 1218067200000 | 137.28 |
| 1218153600000 | 139.84 |
| 1218412800000 | 141.53 |
| 1218499200000 | 140.65 |
| 1218585600000 | 139.45 |
| 1218672000000 | 139.28 |
| 1218758400000 | 140.48 |
| 1219017600000 | 142.26 |
| 1219104000000 | 139.27 |
| 1219190400000 | 138.77 |
| 1219276800000 | 138.54 |
| 1219363200000 | 136.72 |
| 1219622400000 | 139.22 |
| 1219708800000 | 138.86 |
| 1219795200000 | 137.72 |
| 1219881600000 | 136.99 |
| 1219968000000 | 141.49 |
| 1220227200000 | 140.96 |
| 1220313600000 | 138.08 |
| 1220400000000 | 136.78 |
| 1220486400000 | 134.19 |
| 1220572800000 | 133.8899 |
| 1220832000000 | 138.84 |
| 1220918400000 | 135.44 |
| 1221004800000 | 133.59 |
| 1221091200000 | 132.79 |
| 1221177600000 | 132.68 |
| 1221436800000 | 133.01 |
| 1221523200000 | 127.79 |
| 1221609600000 | 127.43 |
| 1221696000000 | 123.28 |
| 1221782400000 | 129.75 |
| 1222041600000 | 131.1399 |
| 1222128000000 | 130.73 |
| 1222214400000 | 129.97 |
| 1222300800000 | 127.61 |
| 1222387200000 | 125.62 |
| 1222646400000 | 124.14 |
| 1222732800000 | 122.51 |
| 1222819200000 | 124.76 |
| 1222905600000 | 121.6 |
| 1222992000000 | 116.02 |
| 1223251200000 | 115.66 |
| 1223337600000 | 111.46 |
| 1223424000000 | 102.05 |
| 1223510400000 | 104.68 |
| 1223596800000 | 100.44 |
| 1223856000000 | 100.66 |
| 1223942400000 | 112.27 |
| 1224028800000 | 111.35 |
| 1224115200000 | 100.29 |
| 1224201600000 | 99.2 |
| 1224460800000 | 103.88 |
| 1224547200000 | 108.37 |
| 1224633600000 | 104.06 |
| 1224720000000 | 101.36 |
| 1224806400000 | 96.76 |
| 1225065600000 | 91.7099 |
| 1225152000000 | 96.45 |
| 1225238400000 | 98.92 |
| 1225324800000 | 110.35 |
| 1225411200000 | 105.94 |
| 1225670400000 | 105.82 |
| 1225756800000 | 107.46 |
| 1225843200000 | 114.13 |
| 1225929600000 | 110.2 |
| 1226016000000 | 106.6 |
| 1226275200000 | 111.5 |
| 1226361600000 | 111.32 |
| 1226448000000 | 110.63 |
| 1226534400000 | 103.42 |
| 1226620800000 | 103.75 |
| 1226880000000 | 103.93 |
| 1226966400000 | 101.2 |
| 1227052800000 | 99.16 |
| 1227139200000 | 94.44 |
| 1227225600000 | 98.78 |
| 1227484800000 | 95.04 |
| 1227571200000 | 97.56 |
| 1227657600000 | 96.94 |
| 1227744000000 | 98.99 |
| 1227830400000 | 104.92 |
| 1228089600000 | 105.09 |
| 1228176000000 | 97.36 |
| 1228262400000 | 97.95 |
| 1228348800000 | 95.37 |
| 1228435200000 | 96.06 |
| 1228694400000 | 99.14 |
| 1228780800000 | 101.27 |
| 1228867200000 | 104.53 |
| 1228953600000 | 106.49 |
| 1229040000000 | 99.77 |
| 1229299200000 | 102.88 |
| 1229385600000 | 101.06 |
| 1229472000000 | 99.7 |
| 1229558400000 | 97.48 |
| 1229644800000 | 98.94 |
| 1229904000000 | 99.31 |
| 1229990400000 | 98.69 |
| 1230076800000 | 96.34 |
| 1230163200000 | 97.97 |
| 1230249600000 | 98.97 |
| 1230508800000 | 99.44 |
| 1230595200000 | 100.93 |
| 1230681600000 | 102.55 |
| 1230768000000 | 102.55 |
| 1230854400000 | 102.33 |
| 1231113600000 | 107.03 |
| 1231200000000 | 109.79 |
| 1231286400000 | 113.32 |
| 1231372800000 | 108.72 |
| 1231459200000 | 110.69 |
| 1231718400000 | 112.4 |
| 1231804800000 | 106.87 |
| 1231891200000 | 109.14 |
| 1231977600000 | 104.24 |
| 1232064000000 | 104.23 |
| 1232323200000 | 106.07 |
| 1232409600000 | 105.57 |
| 1232496000000 | 105.48 |
| 1232582400000 | 104.63 |
| 1232668800000 | 101.85 |
| 1232928000000 | 98.25 |
| 1233014400000 | 103.25 |
| 1233100800000 | 103.26 |
| 1233187200000 | 105.83 |
| 1233273600000 | 103.51 |
| 1233532800000 | 101.43 |
| 1233619200000 | 102.16 |
| 1233705600000 | 105.52 |
| 1233792000000 | 105.6 |
| 1233878400000 | 104.56 |
| 1234137600000 | 102.49 |
| 1234224000000 | 102.36 |
| 1234310400000 | 104.0699 |
| 1234396800000 | 102.29 |
| 1234483200000 | 100.58 |
| 1234742400000 | 100.64 |
| 1234828800000 | 99.26 |
| 1234915200000 | 98.53 |
| 1235001600000 | 97.69 |
| 1235088000000 | 95.63 |
| 1235347200000 | 93.61 |
| 1235433600000 | 90.7 |
| 1235520000000 | 93.6 |
| 1235606400000 | 91.8199 |
| 1235692800000 | 93.75 |
| 1235952000000 | 91.13 |
| 1236038400000 | 90.08 |
| 1236124800000 | 90.64 |
| 1236211200000 | 93.88 |
| 1236297600000 | 89.92 |
| 1236556800000 | 88.17 |
| 1236643200000 | 87.8 |
| 1236729600000 | 91.49 |
| 1236816000000 | 89.16 |
| 1236902400000 | 91.62 |
| 1237161600000 | 93.43 |
| 1237248000000 | 95.43 |
| 1237334400000 | 95.55 |
| 1237420800000 | 94.9599 |
| 1237507200000 | 94.12 |
| 1237766400000 | 97.78 |
| 1237852800000 | 100.5 |
| 1237939200000 | 99.69 |
| 1238025600000 | 101.35 |
| 1238112000000 | 103.0699 |
| 1238371200000 | 100.13 |
| 1238457600000 | 96.77 |
| 1238544000000 | 99.25 |
| 1238630400000 | 102.4 |
| 1238716800000 | 103.93 |
| 1238976000000 | 104.28 |
| 1239062400000 | 104.59 |
| 1239148800000 | 101.99 |
| 1239235200000 | 105.85 |
| 1239321600000 | 107.47 |
| 1239580800000 | 107.63 |
| 1239667200000 | 109.01 |
| 1239753600000 | 107.76 |
| 1239840000000 | 108.13 |
| 1239926400000 | 112.09 |
| 1240185600000 | 114.2 |
| 1240272000000 | 110.9 |
| 1240358400000 | 110.42 |
| 1240444800000 | 111.3 |
| 1240531200000 | 109.62 |
| 1240790400000 | 110.85 |
| 1240876800000 | 107 |
| 1240963200000 | 105.77 |
| 1241049600000 | 109.02 |
| 1241136000000 | 110.17 |
| 1241395200000 | 110.37 |
| 1241481600000 | 110.99 |
| 1241568000000 | 112.15 |
| 1241654400000 | 116.71 |
| 1241740800000 | 116.65 |
| 1242000000000 | 117.68 |
| 1242086400000 | 116.8 |
| 1242172800000 | 117.08 |
| 1242259200000 | 113.89 |
| 1242345600000 | 116.16 |
| 1242604800000 | 114.29 |
| 1242691200000 | 116.36 |
| 1242777600000 | 117.32 |
| 1242864000000 | 117.04 |
| 1242950400000 | 114.55 |
| 1243209600000 | 114.94 |
| 1243296000000 | 115.12 |
| 1243382400000 | 117.32 |
| 1243468800000 | 116.36 |
| 1243555200000 | 117.39 |
| 1243814400000 | 119.4 |
| 1243900800000 | 118.56 |
| 1243987200000 | 120.77 |
| 1244073600000 | 118.78 |
| 1244160000000 | 119.89 |
| 1244419200000 | 121.27 |
| 1244505600000 | 119.75 |
| 1244592000000 | 122.08 |
| 1244678400000 | 122.49 |
| 1244764800000 | 123.55 |
| 1245024000000 | 123.12 |
| 1245110400000 | 119.79 |
| 1245196800000 | 121.96 |
| 1245283200000 | 118.3 |
| 1245369600000 | 119.13 |
| 1245628800000 | 120.39 |
| 1245715200000 | 116.2 |
| 1245801600000 | 116.95 |
| 1245888000000 | 120.11 |
| 1245974400000 | 121.13 |
| 1246233600000 | 119.4 |
| 1246320000000 | 120.38 |
| 1246406400000 | 119.18 |
| 1246492800000 | 120.17 |
| 1246579200000 | 119.76 |
| 1246838400000 | 119.38 |
| 1246924800000 | 117.53 |
| 1247011200000 | 116.59 |
| 1247097600000 | 116.29 |
| 1247184000000 | 116.25 |
| 1247443200000 | 112.87 |
| 1247529600000 | 115.99 |
| 1247616000000 | 114.99 |
| 1247702400000 | 117.34 |
| 1247788800000 | 117.25 |
| 1248048000000 | 116.71 |
| 1248134400000 | 121.15 |
| 1248220800000 | 121.83 |
| 1248307200000 | 121.46 |
| 1248393600000 | 123.9 |
| 1248652800000 | 124.1 |
| 1248739200000 | 125.35 |
| 1248825600000 | 125.59 |
| 1248912000000 | 126.01 |
| 1248998400000 | 127.41 |
| 1249257600000 | 125.82 |
| 1249344000000 | 126.43 |
| 1249430400000 | 125.21 |
| 1249516800000 | 126.02 |
| 1249603200000 | 125.25 |
| 1249862400000 | 127.63 |
| 1249948800000 | 129.57 |
| 1250035200000 | 126.72 |
| 1250121600000 | 128.36 |
| 1250208000000 | 131.7 |
| 1250467200000 | 129.26 |
| 1250553600000 | 128.03 |
| 1250640000000 | 126.83 |
| 1250726400000 | 128.51 |
| 1250812800000 | 126.35 |
| 1251072000000 | 129.38 |
| 1251158400000 | 129.7 |
| 1251244800000 | 131.82 |
| 1251331200000 | 130.74 |
| 1251417600000 | 129.94 |
| 1251676800000 | 130.19 |
| 1251763200000 | 130.77 |
| 1251849600000 | 129.34 |
| 1251936000000 | 128.69 |
| 1252022400000 | 128.06 |
| 1252281600000 | 129.44 |
| 1252368000000 | 129.72 |
| 1252454400000 | 129.1 |
| 1252540800000 | 131.71 |
| 1252627200000 | 132.1399 |
| 1252886400000 | 129.09 |
| 1252972800000 | 128.68 |
| 1253059200000 | 129.3 |
| 1253145600000 | 131.28 |
| 1253232000000 | 130.53 |
| 1253491200000 | 130.07 |
| 1253577600000 | 130.48 |
| 1253664000000 | 130.3899 |
| 1253750400000 | 132.55 |
| 1253836800000 | 131.58 |
| 1254096000000 | 128.38 |
| 1254182400000 | 129.95 |
| 1254268800000 | 130.47 |
| 1254355200000 | 129.11 |
| 1254441600000 | 126.14 |
| 1254700800000 | 123.14 |
| 1254787200000 | 124.38 |
| 1254873600000 | 127.48 |
| 1254960000000 | 129.03 |
| 1255046400000 | 129.61 |
| 1255305600000 | 128.88 |
| 1255392000000 | 129.87 |
| 1255478400000 | 129.1 |
| 1255564800000 | 129.69 |
| 1255651200000 | 129.13 |
| 1255910400000 | 129.36 |
| 1255996800000 | 130.24 |
| 1256083200000 | 129.88 |
| 1256169600000 | 129.47 |
| 1256256000000 | 128.91 |
| 1256515200000 | 130.44 |
| 1256601600000 | 128.61 |
| 1256688000000 | 127.87 |
| 1256774400000 | 125.06 |
| 1256860800000 | 129.19 |
| 1257120000000 | 125.54 |
| 1257206400000 | 126.73 |
| 1257292800000 | 125.6 |
| 1257379200000 | 124.7 |
| 1257465600000 | 126.75 |
| 1257724800000 | 126.73 |
| 1257811200000 | 127.11 |
| 1257897600000 | 127.05 |
| 1257984000000 | 126.69 |
| 1258070400000 | 126.95 |
| 1258329600000 | 125.75 |
| 1258416000000 | 125.51 |
| 1258502400000 | 123.65 |
| 1258588800000 | 123.83 |
| 1258675200000 | 123.11 |
| 1258934400000 | 122.43 |
| 1259020800000 | 122.07 |
| 1259107200000 | 123.35 |
| 1259193600000 | 124.34 |
| 1259280000000 | 119.98 |
| 1259539200000 | 123.99 |
| 1259625600000 | 125.34 |
| 1259712000000 | 125.69 |
| 1259798400000 | 128.8 |
| 1259884800000 | 129.41 |
| 1260144000000 | 132.19 |
| 1260230400000 | 134.03 |
| 1260316800000 | 132.4 |
| 1260403200000 | 130.62 |
| 1260489600000 | 133.21 |
| 1260748800000 | 134.57 |
| 1260835200000 | 133.85 |
| 1260921600000 | 133.72 |
| 1261008000000 | 135.01 |
| 1261094400000 | 134.22 |
| 1261353600000 | 133.51 |
| 1261440000000 | 135.69 |
| 1261526400000 | 135.38 |
| 1261612800000 | 136.98 |
| 1261699200000 | 136.1699 |
| 1261958400000 | 137.16 |
| 1262044800000 | 137.2 |
| 1262131200000 | 136.45 |
| 1262217600000 | 135.99 |
| 1262304000000 | 135.99 |
| 1262563200000 | 137.9199 |
| 1262649600000 | 140.8 |
| 1262736000000 | 140.68 |
| 1262822400000 | 140.69 |
| 1262908800000 | 142.93 |
| 1263168000000 | 142.3899 |
| 1263254400000 | 145.66 |
| 1263340800000 | 142.81 |
| 1263427200000 | 146.49 |
| 1263513600000 | 148.47 |
| 1263772800000 | 146.97 |
| 1263859200000 | 146.13 |
| 1263945600000 | 146.4199 |
| 1264032000000 | 147.46 |
| 1264118400000 | 145.32 |
| 1264377600000 | 144.27 |
| 1264464000000 | 142.82 |
| 1264550400000 | 141.38 |
| 1264636800000 | 143.69 |
| 1264723200000 | 141.73 |
| 1264982400000 | 140.06 |
| 1265068800000 | 143.03 |
| 1265155200000 | 143.46 |
| 1265241600000 | 144.1399 |
| 1265328000000 | 142.23 |
| 1265587200000 | 140.72 |
| 1265673600000 | 140.86 |
| 1265760000000 | 141.3 |
| 1265846400000 | 142.9 |
| 1265932800000 | 144.47 |
| 1266192000000 | 143.49 |
| 1266278400000 | 142.3899 |
| 1266364800000 | 146.03 |
| 1266451200000 | 145.96 |
| 1266537600000 | 142.86 |
| 1266796800000 | 146.65 |
| 1266883200000 | 148.01 |
| 1266969600000 | 146.07 |
| 1267056000000 | 146.3 |
| 1267142400000 | 145.47 |
| 1267401600000 | 148.06 |
| 1267488000000 | 148.61 |
| 1267574400000 | 148.55 |
| 1267660800000 | 147.27 |
| 1267747200000 | 147.74 |
| 1268006400000 | 150.86 |
| 1268092800000 | 152.48 |
| 1268179200000 | 150.6399 |
| 1268265600000 | 152.27 |
| 1268352000000 | 151.6699 |
| 1268611200000 | 153.09 |
| 1268697600000 | 151.47 |
| 1268784000000 | 153.6 |
| 1268870400000 | 154.01 |
| 1268956800000 | 156.1699 |
| 1269216000000 | 156.35 |
| 1269302400000 | 156.46 |
| 1269388800000 | 157.27 |
| 1269475200000 | 156.58 |
| 1269561600000 | 158.31 |
| 1269820800000 | 158.6699 |
| 1269907200000 | 160.53 |
| 1269993600000 | 158.1399 |
| 1270080000000 | 159.7 |
| 1270166400000 | 160.48 |
| 1270425600000 | 161.76 |
| 1270512000000 | 162.65 |
| 1270598400000 | 163.81 |
| 1270684800000 | 162.43 |
| 1270771200000 | 161.1 |
| 1271030400000 | 160.18 |
| 1271116800000 | 160.04 |
| 1271203200000 | 159.58 |
| 1271289600000 | 162.62 |
| 1271376000000 | 162.59 |
| 1271635200000 | 159.73 |
| 1271721600000 | 158.41 |
| 1271808000000 | 161.52 |
| 1271894400000 | 161.48 |
| 1271980800000 | 158.8 |
| 1272240000000 | 162.4199 |
| 1272326400000 | 164.4 |
| 1272412800000 | 161.87 |
| 1272499200000 | 161.25 |
| 1272585600000 | 162.24 |
| 1272844800000 | 162.75 |
| 1272931200000 | 164.1699 |
| 1273017600000 | 165.74 |
| 1273104000000 | 162.99 |
| 1273190400000 | 163.1 |
| 1273449600000 | 159.85 |
| 1273536000000 | 159.99 |
| 1273622400000 | 160.05 |
| 1273708800000 | 165.36 |
| 1273795200000 | 166.25 |
| 1274054400000 | 162.02 |
| 1274140800000 | 160.29 |
| 1274227200000 | 161.03 |
| 1274313600000 | 159.81 |
| 1274400000000 | 153.97 |
| 1274659200000 | 155.82 |
| 1274745600000 | 152.9199 |
| 1274832000000 | 153.87 |
| 1274918400000 | 157.19 |
| 1275004800000 | 158.66 |
| 1275264000000 | 158.9 |
| 1275350400000 | 156.51 |
| 1275436800000 | 153.65 |
| 1275523200000 | 158.47 |
| 1275609600000 | 161.5 |
| 1275868800000 | 156.36 |
| 1275955200000 | 157.3899 |
| 1276041600000 | 154.08 |
| 1276128000000 | 155.65 |
| 1276214400000 | 157.36 |
| 1276473600000 | 157.82 |
| 1276560000000 | 157.69 |
| 1276646400000 | 160.52 |
| 1276732800000 | 159.6399 |
| 1276819200000 | 158.6399 |
| 1277078400000 | 163.5 |
| 1277164800000 | 162.94 |
| 1277251200000 | 161.48 |
| 1277337600000 | 161.46 |
| 1277424000000 | 158.91 |
| 1277683200000 | 157.02 |
| 1277769600000 | 157.21 |
| 1277856000000 | 153.86 |
| 1277942400000 | 150.81 |
| 1278028800000 | 148.75 |
| 1278288000000 | 150.11 |
| 1278374400000 | 151.85 |
| 1278460800000 | 151.47 |
| 1278547200000 | 153.29 |
| 1278633600000 | 155.24 |
| 1278892800000 | 155.83 |
| 1278979200000 | 154.41 |
| 1279065600000 | 157.21 |
| 1279152000000 | 154.65 |
| 1279238400000 | 152.24 |
| 1279497600000 | 151.3 |
| 1279584000000 | 150.36 |
| 1279670400000 | 150.45 |
| 1279756800000 | 148.72 |
| 1279843200000 | 153.62 |
| 1280102400000 | 153.25 |
| 1280188800000 | 151.2 |
| 1280275200000 | 154.27 |
| 1280361600000 | 153.82 |
| 1280448000000 | 152.8 |
| 1280707200000 | 152.22 |
| 1280793600000 | 155 |
| 1280880000000 | 152.5 |
| 1280966400000 | 155.21 |
| 1281052800000 | 155.11 |
| 1281312000000 | 153.6 |
| 1281398400000 | 154.5 |
| 1281484800000 | 153.66 |
| 1281571200000 | 152.32 |
| 1281657600000 | 153.5 |
| 1281916800000 | 152.47 |
| 1282003200000 | 151.85 |
| 1282089600000 | 153.82 |
| 1282176000000 | 156.34 |
| 1282262400000 | 155.01 |
| 1282521600000 | 154.84 |
| 1282608000000 | 154.3899 |
| 1282694400000 | 151.99 |
| 1282780800000 | 151.32 |
| 1282867200000 | 152.81 |
| 1283126400000 | 155.82 |
| 1283212800000 | 151.6 |
| 1283299200000 | 151.51 |
| 1283385600000 | 153.8 |
| 1283472000000 | 154.26 |
| 1283731200000 | 158.3 |
| 1283817600000 | 159.93 |
| 1283904000000 | 156.47 |
| 1283990400000 | 158.6 |
| 1284076800000 | 159.46 |
| 1284336000000 | 160.01 |
| 1284422400000 | 159.97 |
| 1284508800000 | 158.24 |
| 1284595200000 | 157.43 |
| 1284681600000 | 160.08 |
| 1284940800000 | 160.02 |
| 1285027200000 | 159.6699 |
| 1285113600000 | 156.88 |
| 1285200000000 | 157.72 |
| 1285286400000 | 154.87 |
| 1285545600000 | 157.97 |
| 1285632000000 | 157.32 |
| 1285718400000 | 158.94 |
| 1285804800000 | 156.22 |
| 1285891200000 | 155.53 |
| 1286150400000 | 156.24 |
| 1286236800000 | 156.1399 |
| 1286323200000 | 158.71 |
| 1286409600000 | 159.12 |
| 1286496000000 | 159.1 |
| 1286755200000 | 159.24 |
| 1286841600000 | 158.56 |
| 1286928000000 | 157.68 |
| 1287014400000 | 159.7 |
| 1287100800000 | 158.97 |
| 1287360000000 | 159.29 |
| 1287446400000 | 160.76 |
| 1287532800000 | 158.08 |
| 1287619200000 | 156.76 |
| 1287705600000 | 158.4 |
| 1287964800000 | 159.11 |
| 1288051200000 | 158.22 |
| 1288137600000 | 158.34 |
| 1288224000000 | 158.1699 |
| 1288310400000 | 157.73 |
| 1288569600000 | 158.07 |
| 1288656000000 | 156.65 |
| 1288742400000 | 156.46 |
| 1288828800000 | 158.32 |
| 1288915200000 | 163.9 |
| 1289174400000 | 168.07 |
| 1289260800000 | 167.51 |
| 1289347200000 | 168.65 |
| 1289433600000 | 169.48 |
| 1289520000000 | 166.47 |
| 1289779200000 | 167.57 |
| 1289865600000 | 166.29 |
| 1289952000000 | 166.09 |
| 1290038400000 | 167.45 |
| 1290124800000 | 166.88 |
| 1290384000000 | 169.24 |
| 1290470400000 | 171.29 |
| 1290556800000 | 170.12 |
| 1290643200000 | 171.27 |
| 1290729600000 | 171.51 |
| 1290988800000 | 174.2 |
| 1291075200000 | 173.45 |
| 1291161600000 | 173.96 |
| 1291248000000 | 176.47 |
| 1291334400000 | 176.58 |
| 1291593600000 | 178.23 |
| 1291680000000 | 176.65 |
| 1291766400000 | 177.13 |
| 1291852800000 | 178.28 |
| 1291939200000 | 176 |
| 1292198400000 | 175.97 |
| 1292284800000 | 177.13 |
| 1292371200000 | 176.87 |
| 1292457600000 | 177.26 |
| 1292544000000 | 177.61 |
| 1292803200000 | 177.68 |
| 1292889600000 | 179.52 |
| 1292976000000 | 180.3899 |
| 1293062400000 | 181.49 |
| 1293148800000 | 180.34 |
| 1293408000000 | 180.95 |
| 1293494400000 | 182.3899 |
| 1293580800000 | 183.6 |
| 1293667200000 | 181.19 |
| 1293753600000 | 180.62 |
| 1294012800000 | 181.03 |
| 1294099200000 | 184.3899 |
| 1294185600000 | 185.09 |
| 1294272000000 | 189.85 |
| 1294358400000 | 191.23 |
| 1294617600000 | 192.12 |
| 1294704000000 | 191.72 |
| 1294790400000 | 190.02 |
| 1294876800000 | 188.02 |
| 1294963200000 | 186.08 |
| 1295222400000 | 187.4 |
| 1295308800000 | 186.6 |
| 1295395200000 | 187.82 |
| 1295481600000 | 184.6699 |
| 1295568000000 | 178.93 |
| 1295827200000 | 179.05 |
| 1295913600000 | 181.6 |
| 1296000000000 | 180.55 |
| 1296086400000 | 181.02 |
| 1296172800000 | 182.56 |
| 1296432000000 | 179.76 |
| 1296518400000 | 180.82 |
| 1296604800000 | 183.77 |
| 1296691200000 | 185.84 |
| 1296777600000 | 187.75 |
| 1297036800000 | 187.79 |
| 1297123200000 | 186.91 |
| 1297209600000 | 183.41 |
| 1297296000000 | 182.36 |
| 1297382400000 | 182.68 |
| 1297641600000 | 186.55 |
| 1297728000000 | 186.25 |
| 1297814400000 | 186.6 |
| 1297900800000 | 186.93 |
| 1297987200000 | 186.1 |
| 1298246400000 | 185.35 |
| 1298332800000 | 181.54 |
| 1298419200000 | 179.44 |
| 1298505600000 | 177.97 |
| 1298592000000 | 180.11 |
| 1298851200000 | 181.48 |
| 1298937600000 | 183.46 |
| 1299024000000 | 180.35 |
| 1299110400000 | 179.68 |
| 1299196800000 | 180.8899 |
| 1299456000000 | 178.75 |
| 1299542400000 | 179.15 |
| 1299628800000 | 178.98 |
| 1299715200000 | 177.19 |
| 1299801600000 | 175.59 |
| 1300060800000 | 163.54 |
| 1300147200000 | 152.73 |
| 1300233600000 | 164.09 |
| 1300320000000 | 163.55 |
| 1300406400000 | 162.82 |
| 1300665600000 | 162.87 |
| 1300752000000 | 168.4 |
| 1300838400000 | 169.09 |
| 1300924800000 | 169.76 |
| 1301011200000 | 171.26 |
| 1301270400000 | 170.2 |
| 1301356800000 | 170.03 |
| 1301443200000 | 173.24 |
| 1301529600000 | 172.91 |
| 1301616000000 | 170.5 |
| 1301875200000 | 170.6399 |
| 1301961600000 | 168.1399 |
| 1302048000000 | 164.1 |
| 1302134400000 | 164.4 |
| 1302220800000 | 165.32 |
| 1302480000000 | 164.75 |
| 1302566400000 | 163.11 |
| 1302652800000 | 163.96 |
| 1302739200000 | 165.58 |
| 1302825600000 | 165.05 |
| 1303084800000 | 168.13 |
| 1303171200000 | 164.46 |
| 1303257600000 | 164.9 |
| 1303344000000 | 167.46 |
| 1303776000000 | 164.79 |
| 1303862400000 | 164.45 |
| 1303948800000 | 166.77 |
| 1304035200000 | 167.07 |
| 1304294400000 | 168.55 |
| 1304380800000 | 169.35 |
| 1304467200000 | 168.7 |
| 1304553600000 | 172.8 |
| 1304640000000 | 171.06 |
| 1304899200000 | 173.41 |
| 1304985600000 | 173.35 |
| 1305072000000 | 173.61 |
| 1305158400000 | 172.91 |
| 1305244800000 | 171.47 |
| 1305504000000 | 169.21 |
| 1305590400000 | 169.51 |
| 1305676800000 | 170.22 |
| 1305763200000 | 168.83 |
| 1305849600000 | 169.66 |
| 1306108800000 | 167.45 |
| 1306195200000 | 166.37 |
| 1306281600000 | 165.44 |
| 1306368000000 | 168.26 |
| 1306454400000 | 167.07 |
| 1306713600000 | 166.73 |
| 1306800000000 | 168.26 |
| 1306886400000 | 168.81 |
| 1306972800000 | 165.49 |
| 1307059200000 | 163.27 |
| 1307318400000 | 162.01 |
| 1307404800000 | 162.1399 |
| 1307491200000 | 163.12 |
| 1307577600000 | 163.87 |
| 1307664000000 | 165.5 |
| 1307923200000 | 164.77 |
| 1308009600000 | 164.82 |
| 1308096000000 | 167.05 |
| 1308182400000 | 165.4 |
| 1308268800000 | 163.22 |
| 1308528000000 | 162.4199 |
| 1308614400000 | 164.22 |
| 1308700800000 | 166.4 |
| 1308787200000 | 167.99 |
| 1308873600000 | 169.98 |
| 1309132800000 | 165.88 |
| 1309219200000 | 165.96 |
| 1309305600000 | 168.24 |
| 1309392000000 | 168.37 |
| 1309478400000 | 169.68 |
| 1309737600000 | 170.91 |
| 1309824000000 | 170.44 |
| 1309910400000 | 174.63 |
| 1309996800000 | 172.98 |
| 1310083200000 | 175.83 |
| 1310342400000 | 177.63 |
| 1310428800000 | 176.08 |
| 1310515200000 | 176.38 |
| 1310601600000 | 175.71 |
| 1310688000000 | 176.45 |
| 1310947200000 | 177.2 |
| 1311033600000 | 174.97 |
| 1311120000000 | 177.35 |
| 1311206400000 | 175.52 |
| 1311292800000 | 178.35 |
| 1311552000000 | 176.98 |
| 1311638400000 | 177.03 |
| 1311724800000 | 177.94 |
| 1311811200000 | 177.58 |
| 1311897600000 | 176.3899 |
| 1312156800000 | 181.6 |
| 1312243200000 | 177.68 |
| 1312329600000 | 172.99 |
| 1312416000000 | 170.02 |
| 1312502400000 | 164.01 |
| 1312761600000 | 160.72 |
| 1312848000000 | 158.11 |
| 1312934400000 | 160.47 |
| 1313020800000 | 156.57 |
| 1313107200000 | 156.54 |
| 1313366400000 | 156.85 |
| 1313452800000 | 158.11 |
| 1313539200000 | 156.9199 |
| 1313625600000 | 155.31 |
| 1313712000000 | 149.65 |
| 1313971200000 | 147.19 |
| 1314057600000 | 149.21 |
| 1314144000000 | 146.8899 |
| 1314230400000 | 150.04 |
| 1314316800000 | 151.63 |
| 1314576000000 | 150.73 |
| 1314662400000 | 154.29 |
| 1314748800000 | 156.37 |
| 1314835200000 | 158.74 |
| 1314921600000 | 156.75 |
| 1315180800000 | 153.02 |
| 1315267200000 | 149.48 |
| 1315353600000 | 152.35 |
| 1315440000000 | 152.65 |
| 1315526400000 | 153.13 |
| 1315785600000 | 151.7 |
| 1315872000000 | 153.47 |
| 1315958400000 | 151.38 |
| 1316044800000 | 151.78 |
| 1316131200000 | 156.54 |
| 1316390400000 | 158.1699 |
| 1316476800000 | 154.86 |
| 1316563200000 | 156.24 |
| 1316649600000 | 154.37 |
| 1316736000000 | 153.59 |
| 1316995200000 | 148.44 |
| 1317081600000 | 151.35 |
| 1317168000000 | 152.6 |
| 1317254400000 | 152.01 |
| 1317340800000 | 153.34 |
| 1317600000000 | 149.57 |
| 1317686400000 | 146.28 |
| 1317772800000 | 143.72 |
| 1317859200000 | 146.98 |
| 1317945600000 | 150.1399 |
| 1318204800000 | 148.94 |
| 1318291200000 | 152.43 |
| 1318377600000 | 151.65 |
| 1318464000000 | 156.23 |
| 1318550400000 | 152.71 |
| 1318809600000 | 158.21 |
| 1318896000000 | 155.99 |
| 1318982400000 | 154.51 |
| 1319068800000 | 152.56 |
| 1319155200000 | 152.1699 |
| 1319414400000 | 156.72 |
| 1319500800000 | 156.23 |
| 1319587200000 | 157.76 |
| 1319673600000 | 159.57 |
| 1319760000000 | 160.46 |
| 1320019200000 | 156.71 |
| 1320105600000 | 156.25 |
| 1320192000000 | 152.63 |
| 1320278400000 | 152.8899 |
| 1320364800000 | 157.09 |
| 1320624000000 | 157.7 |
| 1320710400000 | 155.51 |
| 1320796800000 | 159.97 |
| 1320883200000 | 154.4 |
| 1320969600000 | 154.37 |
| 1321228800000 | 157.57 |
| 1321315200000 | 157.8 |
| 1321401600000 | 155.7 |
| 1321488000000 | 157.13 |
| 1321574400000 | 155.51 |
| 1321833600000 | 154.43 |
| 1321920000000 | 154.41 |
| 1322006400000 | 154.77 |
| 1322092800000 | 152.75 |
| 1322179200000 | 151.77 |
| 1322438400000 | 153.97 |
| 1322524800000 | 158.96 |
| 1322611200000 | 156.97 |
| 1322697600000 | 161.79 |
| 1322784000000 | 162.51 |
| 1323043200000 | 162.05 |
| 1323129600000 | 160.27 |
| 1323216000000 | 162.78 |
| 1323302400000 | 163.02 |
| 1323388800000 | 160.01 |
| 1323648000000 | 163.49 |
| 1323734400000 | 163.53 |
| 1323820800000 | 163.55 |
| 1323907200000 | 159.28 |
| 1323993600000 | 159.1 |
| 1324252800000 | 156.69 |
| 1324339200000 | 156.51 |
| 1324425600000 | 159.02 |
| 1324512000000 | 157.26 |
| 1324598400000 | 157.85 |
| 1324944000000 | 158.57 |
| 1325030400000 | 159.44 |
| 1325116800000 | 160.56 |
| 1325203200000 | 162.1699 |
| 1325462400000 | 162.1699 |
| 1325548800000 | 162.23 |
| 1325635200000 | 166.91 |
| 1325721600000 | 166.6399 |
| 1325808000000 | 165.32 |
| 1326067200000 | 165.55 |
| 1326153600000 | 165.49 |
| 1326240000000 | 167.3 |
| 1326326400000 | 165.54 |
| 1326412800000 | 168.72 |
| 1326672000000 | 166.97 |
| 1326758400000 | 168.62 |
| 1326844800000 | 169.76 |
| 1326931200000 | 170.71 |
| 1327017600000 | 173.21 |
| 1327276800000 | 171.65 |
| 1327363200000 | 171.26 |
| 1327449600000 | 172.87 |
| 1327536000000 | 171.36 |
| 1327622400000 | 172.85 |
| 1327881600000 | 171.24 |
| 1327968000000 | 173.07 |
| 1328054400000 | 171.6 |
| 1328140800000 | 172.85 |
| 1328227200000 | 173.37 |
| 1328486400000 | 176.38 |
| 1328572800000 | 173.68 |
| 1328659200000 | 175.02 |
| 1328745600000 | 173.38 |
| 1328832000000 | 172.5 |
| 1329091200000 | 173.18 |
| 1329177600000 | 172.88 |
| 1329264000000 | 178.24 |
| 1329350400000 | 176.38 |
| 1329436800000 | 176.82 |
| 1329696000000 | 178.25 |
| 1329782400000 | 177.1399 |
| 1329868800000 | 177.36 |
| 1329955200000 | 176.46 |
| 1330041600000 | 175.27 |
| 1330300800000 | 176.15 |
| 1330387200000 | 176.71 |
| 1330473600000 | 177.08 |
| 1330560000000 | 176.05 |
| 1330646400000 | 177.76 |
| 1330905600000 | 176.37 |
| 1330992000000 | 175.8 |
| 1331078400000 | 174.52 |
| 1331164800000 | 174.8899 |
| 1331251200000 | 177.51 |
| 1331510400000 | 176.82 |
| 1331596800000 | 177.1 |
| 1331683200000 | 179.05 |
| 1331769600000 | 180.22 |
| 1331856000000 | 179.8899 |
| 1332115200000 | 179.7 |
| 1332201600000 | 179.08 |
| 1332288000000 | 177.06 |
| 1332374400000 | 178.49 |
| 1332460800000 | 175.98 |
| 1332720000000 | 175.78 |
| 1332806400000 | 178.6399 |
| 1332892800000 | 179.94 |
| 1332979200000 | 178.32 |
| 1333065600000 | 177.16 |
| 1333324800000 | 178.7 |
| 1333411200000 | 177.32 |
| 1333497600000 | 176.6699 |
| 1333584000000 | 177.68 |
| 1334016000000 | 175.24 |
| 1334102400000 | 173.32 |
| 1334188800000 | 175.28 |
| 1334275200000 | 177.53 |
| 1334534400000 | 175.1399 |
| 1334620800000 | 173.3899 |
| 1334707200000 | 176.63 |
| 1334793600000 | 175.72 |
| 1334880000000 | 174.85 |
| 1335139200000 | 176.21 |
| 1335225600000 | 173.79 |
| 1335312000000 | 174.6699 |
| 1335398400000 | 174.72 |
| 1335484800000 | 173.12 |
| 1335744000000 | 174.58 |
| 1335830400000 | 171.21 |
| 1335916800000 | 173.1699 |
| 1336003200000 | 172.73 |
| 1336089600000 | 173.86 |
| 1336348800000 | 169.48 |
| 1336435200000 | 171.6399 |
| 1336521600000 | 169.87 |
| 1336608000000 | 168.73 |
| 1336694400000 | 168.36 |
| 1336953600000 | 169.81 |
| 1337040000000 | 168.27 |
| 1337126400000 | 165.99 |
| 1337212800000 | 170.28 |
| 1337299200000 | 164.74 |
| 1337558400000 | 163.56 |
| 1337644800000 | 166.13 |
| 1337731200000 | 165.83 |
| 1337817600000 | 165.7 |
| 1337904000000 | 165.56 |
| 1338163200000 | 165.99 |
| 1338249600000 | 168.69 |
| 1338336000000 | 169.96 |
| 1338422400000 | 169.51 |
| 1338508800000 | 166.34 |
| 1338768000000 | 160.73 |
| 1338854400000 | 164.16 |
| 1338940800000 | 165.8 |
| 1339027200000 | 166.59 |
| 1339113600000 | 164.79 |
| 1339372800000 | 168.54 |
| 1339459200000 | 167.81 |
| 1339545600000 | 166.81 |
| 1339632000000 | 165.76 |
| 1339718400000 | 166.15 |
| 1339977600000 | 169.88 |
| 1340064000000 | 167.4 |
| 1340150400000 | 167.6399 |
| 1340236800000 | 167.32 |
| 1340323200000 | 166.79 |
| 1340582400000 | 167.1699 |
| 1340668800000 | 166.3899 |
| 1340755200000 | 166.84 |
| 1340841600000 | 170.02 |
| 1340928000000 | 168.31 |
| 1341187200000 | 170.76 |
| 1341273600000 | 171.16 |
| 1341360000000 | 174.27 |
| 1341446400000 | 176.3899 |
| 1341532800000 | 177.22 |
| 1341792000000 | 173.94 |
| 1341878400000 | 173.59 |
| 1341964800000 | 173.11 |
| 1342051200000 | 171.55 |
| 1342137600000 | 171.46 |
| 1342396800000 | 172.4 |
| 1342483200000 | 171.84 |
| 1342569600000 | 170.69 |
| 1342656000000 | 173.76 |
| 1342742400000 | 173.33 |
| 1343001600000 | 170.96 |
| 1343088000000 | 170.69 |
| 1343174400000 | 166.97 |
| 1343260800000 | 167.1 |
| 1343347200000 | 168.59 |
| 1343606400000 | 172.58 |
| 1343692800000 | 173.04 |
| 1343779200000 | 170.34 |
| 1343865600000 | 172.83 |
| 1343952000000 | 167.27 |
| 1344211200000 | 170.3899 |
| 1344297600000 | 170.87 |
| 1344384000000 | 172.88 |
| 1344470400000 | 174.54 |
| 1344556800000 | 174.4 |
| 1344816000000 | 173.16 |
| 1344902400000 | 172.56 |
| 1344988800000 | 172.9 |
| 1345075200000 | 174.47 |
| 1345161600000 | 177.35 |
| 1345420800000 | 176.8899 |
| 1345507200000 | 174.35 |
| 1345593600000 | 173.59 |
| 1345680000000 | 173.96 |
| 1345766400000 | 172.13 |
| 1346025600000 | 171.56 |
| 1346112000000 | 169.62 |
| 1346198400000 | 170.36 |
| 1346284800000 | 169.12 |
| 1346371200000 | 165.6699 |
| 1346630400000 | 165.02 |
| 1346716800000 | 165.49 |
| 1346803200000 | 162.12 |
| 1346889600000 | 160.43 |
| 1346976000000 | 164.24 |
| 1347235200000 | 164.98 |
| 1347321600000 | 163.88 |
| 1347408000000 | 165.05 |
| 1347494400000 | 166.43 |
| 1347580800000 | 166.29 |
| 1347840000000 | 165.37 |
| 1347926400000 | 167.26 |
| 1348012800000 | 169.63 |
| 1348099200000 | 167.78 |
| 1348185600000 | 167.56 |
| 1348444800000 | 168.15 |
| 1348531200000 | 167.5 |
| 1348617600000 | 166.48 |
| 1348704000000 | 167.26 |
| 1348790400000 | 165.6399 |
| 1349049600000 | 163.72 |
| 1349136000000 | 163.2 |
| 1349222400000 | 162.65 |
| 1349308800000 | 162.83 |
| 1349395200000 | 163.1399 |
| 1349654400000 | 164.8899 |
| 1349740800000 | 163.78 |
| 1349827200000 | 160.85 |
| 1349913600000 | 159.37 |
| 1350000000000 | 160.3899 |
| 1350259200000 | 162.06 |
| 1350345600000 | 162.59 |
| 1350432000000 | 162.98 |
| 1350518400000 | 165.84 |
| 1350604800000 | 167.46 |
| 1350864000000 | 165.33 |
| 1350950400000 | 166.21 |
| 1351036800000 | 165.12 |
| 1351123200000 | 165.99 |
| 1351209600000 | 164.76 |
| 1351468800000 | 164.47 |
| 1351555200000 | 163.11 |
| 1351641600000 | 165.08 |
| 1351728000000 | 165.56 |
| 1351814400000 | 168.21 |
| 1352073600000 | 168.57 |
| 1352160000000 | 167 |
| 1352246400000 | 168.45 |
| 1352332800000 | 166.59 |
| 1352419200000 | 166.61 |
| 1352678400000 | 165.32 |
| 1352764800000 | 165.03 |
| 1352851200000 | 162.68 |
| 1352937600000 | 163.74 |
| 1353024000000 | 167.44 |
| 1353283200000 | 168.54 |
| 1353369600000 | 167.54 |
| 1353456000000 | 167.13 |
| 1353542400000 | 168.43 |
| 1353628800000 | 168.05 |
| 1353888000000 | 169.25 |
| 1353974400000 | 169.27 |
| 1354060800000 | 167.71 |
| 1354147200000 | 168.36 |
| 1354233600000 | 168.73 |
| 1354492800000 | 168.72 |
| 1354579200000 | 168.97 |
| 1354665600000 | 168.76 |
| 1354752000000 | 170.74 |
| 1354838400000 | 171.78 |
| 1355097600000 | 171.73 |
| 1355184000000 | 170.36 |
| 1355270400000 | 169.9199 |
| 1355356800000 | 170.6699 |
| 1355443200000 | 170.96 |
| 1355702400000 | 170.51 |
| 1355788800000 | 170.12 |
| 1355875200000 | 172.86 |
| 1355961600000 | 172.84 |
| 1356048000000 | 172.43 |
| 1356307200000 | 171.23 |
| 1356566400000 | 172.94 |
| 1356652800000 | 174.2 |
| 1356912000000 | 173.78 |
| 1357084800000 | 172.75 |
| 1357171200000 | 175.78 |
| 1357257600000 | 179.41 |
| 1357516800000 | 177.75 |
| 1357603200000 | 177.43 |
| 1357689600000 | 178.66 |
| 1357776000000 | 177.38 |
| 1357862400000 | 174.78 |
| 1358121600000 | 174.47 |
| 1358208000000 | 176.59 |
| 1358294400000 | 174.22 |
| 1358380800000 | 171.95 |
| 1358467200000 | 176.03 |
| 1358726400000 | 174.66 |
| 1358812800000 | 176.94 |
| 1358899200000 | 174.62 |
| 1358985600000 | 172.65 |
| 1359072000000 | 173.73 |
| 1359331200000 | 172.33 |
| 1359417600000 | 173.1 |
| 1359504000000 | 173.3899 |
| 1359590400000 | 173.41 |
| 1359676800000 | 169.62 |
| 1359936000000 | 172.61 |
| 1360022400000 | 168.98 |
| 1360108800000 | 173.46 |
| 1360195200000 | 175.3 |
| 1360281600000 | 174.05 |
| 1360540800000 | 172.91 |
| 1360627200000 | 173.93 |
| 1360713600000 | 172.73 |
| 1360800000000 | 174.93 |
| 1360886400000 | 172.43 |
| 1361145600000 | 174.19 |
| 1361232000000 | 174.68 |
| 1361318400000 | 175.46 |
| 1361404800000 | 175.87 |
| 1361491200000 | 176.84 |
| 1361750400000 | 177.88 |
| 1361836800000 | 179.81 |
| 1361923200000 | 177.62 |
| 1362009600000 | 180.43 |
| 1362096000000 | 180.57 |
| 1362355200000 | 178.93 |
| 1362441600000 | 178.94 |
| 1362528000000 | 181.21 |
| 1362614400000 | 179.1 |
| 1362700800000 | 180.91 |
| 1362960000000 | 183.23 |
| 1363046400000 | 183.3 |
| 1363132800000 | 182.38 |
| 1363219200000 | 182.47 |
| 1363305600000 | 185.19 |
| 1363564800000 | 183.38 |
| 1363651200000 | 186.96 |
| 1363737600000 | 185.41 |
| 1363824000000 | 187.87 |
| 1363910400000 | 185.09 |
| 1364169600000 | 188.33 |
| 1364256000000 | 187.72 |
| 1364342400000 | 189.75 |
| 1364428800000 | 187.3899 |
| 1364860800000 | 182.1399 |
| 1364947200000 | 184.35 |
| 1365033600000 | 180.82 |
| 1365120000000 | 179.29 |
| 1365379200000 | 180.56 |
| 1365465600000 | 182.74 |
| 1365552000000 | 185.01 |
| 1365638400000 | 188.83 |
| 1365724800000 | 189.29 |
| 1365984000000 | 187.72 |
| 1366070400000 | 185.05 |
| 1366156800000 | 188.65 |
| 1366243200000 | 184.09 |
| 1366329600000 | 183.61 |
| 1366588800000 | 187.18 |
| 1366675200000 | 186.84 |
| 1366761600000 | 191.08 |
| 1366848000000 | 192.12 |
| 1366934400000 | 193.27 |
| 1367193600000 | 191.58 |
| 1367280000000 | 191.8 |
| 1367366400000 | 190.1699 |
| 1367452800000 | 189.57 |
| 1367539200000 | 187.83 |
| 1367798400000 | 188.26 |
| 1367884800000 | 193.53 |
| 1367971200000 | 195.51 |
| 1368057600000 | 194.45 |
| 1368144000000 | 196.28 |
| 1368403200000 | 199.05 |
| 1368489600000 | 199.08 |
| 1368576000000 | 204.25 |
| 1368662400000 | 204.13 |
| 1368748800000 | 204.58 |
| 1369008000000 | 208.74 |
| 1369094400000 | 210.36 |
| 1369180800000 | 210.5 |
| 1369267200000 | 202.08 |
| 1369353600000 | 201.34 |
| 1369612800000 | 194.91 |
| 1369699200000 | 197.53 |
| 1369785600000 | 198.37 |
| 1369872000000 | 191.85 |
| 1369958400000 | 192.33 |
| 1370217600000 | 189.71 |
| 1370304000000 | 190.45 |
| 1370390400000 | 186.62 |
| 1370476800000 | 183.21 |
| 1370563200000 | 181.94 |
| 1370822400000 | 185.85 |
| 1370908800000 | 186.09 |
| 1370995200000 | 187.46 |
| 1371081600000 | 182.37 |
| 1371168000000 | 183.7 |
| 1371427200000 | 186.6699 |
| 1371513600000 | 185.02 |
| 1371600000000 | 188.85 |
| 1371686400000 | 182.61 |
| 1371772800000 | 184.98 |
| 1372032000000 | 182.03 |
| 1372118400000 | 180.62 |
| 1372204800000 | 180.87 |
| 1372291200000 | 182.9199 |
| 1372377600000 | 185.54 |
| 1372636800000 | 186.62 |
| 1372723200000 | 188.93 |
| 1372809600000 | 190.3899 |
| 1372896000000 | 190.21 |
| 1372982400000 | 193.16 |
| 1373241600000 | 190.77 |
| 1373328000000 | 195.44 |
| 1373414400000 | 195.5 |
| 1373500800000 | 195.47 |
| 1373587200000 | 195.72 |
| 1373846400000 | 195.24 |
| 1373932800000 | 196.07 |
| 1374019200000 | 195.74 |
| 1374105600000 | 195.49 |
| 1374192000000 | 192.54 |
| 1374451200000 | 193.37 |
| 1374537600000 | 193.72 |
| 1374624000000 | 192.87 |
| 1374710400000 | 192.49 |
| 1374796800000 | 189.57 |
| 1375056000000 | 185.4 |
| 1375142400000 | 187.23 |
| 1375228800000 | 184.11 |
| 1375315200000 | 186.6399 |
| 1375401600000 | 190.74 |
| 1375660800000 | 190.61 |
| 1375747200000 | 192.78 |
| 1375833600000 | 188.8899 |
| 1375920000000 | 187.33 |
| 1376006400000 | 188.46 |
| 1376265600000 | 189.33 |
| 1376352000000 | 190.28 |
| 1376438400000 | 192.3 |
| 1376524800000 | 190.16 |
| 1376611200000 | 188.09 |
| 1376870400000 | 187.49 |
| 1376956800000 | 183.36 |
| 1377043200000 | 183.6399 |
| 1377129600000 | 181.73 |
| 1377216000000 | 184.78 |
| 1377475200000 | 185.04 |
| 1377561600000 | 185.32 |
| 1377648000000 | 182.1699 |
| 1377734400000 | 183.7 |
| 1377820800000 | 184.07 |
| 1378080000000 | 184.12 |
| 1378166400000 | 188.26 |
| 1378252800000 | 188.99 |
| 1378339200000 | 190.12 |
| 1378425600000 | 190.52 |
| 1378684800000 | 191.53 |
| 1378771200000 | 193.21 |
| 1378857600000 | 193.25 |
| 1378944000000 | 194.21 |
| 1379030400000 | 194.96 |
| 1379289600000 | 195.26 |
| 1379376000000 | 194.88 |
| 1379462400000 | 197.47 |
| 1379548800000 | 197.81 |
| 1379635200000 | 197.84 |
| 1379894400000 | 199.36 |
| 1379980800000 | 198.55 |
| 1380067200000 | 197.52 |
| 1380153600000 | 200.1 |
| 1380240000000 | 199.35 |
| 1380499200000 | 195.4199 |
| 1380585600000 | 195.43 |
| 1380672000000 | 192.58 |
| 1380758400000 | 191.68 |
| 1380844800000 | 191.59 |
| 1381104000000 | 189.6 |
| 1381190400000 | 190.03 |
| 1381276800000 | 193.52 |
| 1381363200000 | 193.24 |
| 1381449600000 | 195.98 |
| 1381708800000 | 195.76 |
| 1381795200000 | 196.61 |
| 1381881600000 | 196.1699 |
| 1381968000000 | 197.16 |
| 1382054400000 | 196.94 |
| 1382313600000 | 197.26 |
| 1382400000000 | 196.25 |
| 1382486400000 | 194.53 |
| 1382572800000 | 195.4199 |
| 1382659200000 | 192.38 |
| 1382918400000 | 195.45 |
| 1383004800000 | 193.06 |
| 1383091200000 | 194.96 |
| 1383177600000 | 196.6399 |
| 1383264000000 | 194.83 |
| 1383523200000 | 194.81 |
| 1383609600000 | 195.87 |
| 1383696000000 | 196.5 |
| 1383782400000 | 196.53 |
| 1383868800000 | 195.94 |
| 1384128000000 | 196.03 |
| 1384214400000 | 197.24 |
| 1384300800000 | 196.98 |
| 1384387200000 | 197.78 |
| 1384473600000 | 199.8899 |
| 1384732800000 | 199.7 |
| 1384819200000 | 198.94 |
| 1384905600000 | 200.11 |
| 1384992000000 | 200.28 |
| 1385078400000 | 199.75 |
| 1385337600000 | 201.04 |
| 1385424000000 | 199.79 |
| 1385510400000 | 197.85 |
| 1385596800000 | 200.33 |
| 1385683200000 | 199.47 |
| 1385942400000 | 198.85 |
| 1386028800000 | 200.02 |
| 1386115200000 | 196.55 |
| 1386201600000 | 193.69 |
| 1386288000000 | 193.56 |
| 1386547200000 | 195.65 |
| 1386633600000 | 195.86 |
| 1386720000000 | 195 |
| 1386806400000 | 192.98 |
| 1386892800000 | 193.02 |
| 1387152000000 | 190.75 |
| 1387238400000 | 192.81 |
| 1387324800000 | 194.47 |
| 1387411200000 | 196.51 |
| 1387497600000 | 197.01 |
| 1387756800000 | 196.9199 |
| 1387843200000 | 197.16 |
| 1388102400000 | 197.85 |
| 1388361600000 | 198.99 |
| 1388448000000 | 199.54 |
| 1388620800000 | 201.6399 |
| 1388707200000 | 202.88 |
| 1388966400000 | 201.09 |
| 1389052800000 | 200.07 |
| 1389139200000 | 204.27 |
| 1389225600000 | 203.4 |
| 1389312000000 | 202.98 |
| 1389571200000 | 204.75 |
| 1389657600000 | 199.58 |
| 1389744000000 | 204.1699 |
| 1389830400000 | 204.02 |
| 1389916800000 | 205.43 |
| 1390176000000 | 205.48 |
| 1390262400000 | 205.95 |
| 1390348800000 | 206.5 |
| 1390435200000 | 204.63 |
| 1390521600000 | 203.05 |
| 1390780800000 | 197.76 |
| 1390867200000 | 196.95 |
| 1390953600000 | 202.4199 |
| 1391040000000 | 198.06 |
| 1391126400000 | 199.31 |
| 1391385600000 | 197.72 |
| 1391472000000 | 188.45 |
| 1391558400000 | 191.82 |
| 1391644800000 | 190.51 |
| 1391731200000 | 193.53 |
| 1391990400000 | 195.6699 |
| 1392076800000 | 195.18 |
| 1392163200000 | 199.26 |
| 1392249600000 | 195.66 |
| 1392336000000 | 194.03 |
| 1392595200000 | 195.81 |
| 1392681600000 | 198.26 |
| 1392768000000 | 198.46 |
| 1392854400000 | 194.53 |
| 1392940800000 | 197.52 |
| 1393200000000 | 198.11 |
| 1393286400000 | 200.12 |
| 1393372800000 | 199.94 |
| 1393459200000 | 200.15 |
| 1393545600000 | 198.31 |
| 1393804800000 | 197.38 |
| 1393891200000 | 198.06 |
| 1393977600000 | 199.81 |
| 1394064000000 | 199.77 |
| 1394150400000 | 200.34 |
| 1394409600000 | 198.72 |
| 1394496000000 | 199.16 |
| 1394582400000 | 195.22 |
| 1394668800000 | 195.28 |
| 1394755200000 | 190.36 |
| 1395014400000 | 188.54 |
| 1395100800000 | 190.65 |
| 1395187200000 | 190.5 |
| 1395273600000 | 188.4199 |
| 1395360000000 | 188.58 |
| 1395619200000 | 190.86 |
| 1395705600000 | 191.49 |
| 1395792000000 | 194.15 |
| 1395878400000 | 196.8899 |
| 1395964800000 | 196.13 |
| 1396224000000 | 197.87 |
| 1396310400000 | 197.94 |
| 1396396800000 | 198.94 |
| 1396483200000 | 200.33 |
| 1396569600000 | 200.85 |
| 1396828800000 | 197.98 |
| 1396915200000 | 196.05 |
| 1397001600000 | 192.76 |
| 1397088000000 | 193.66 |
| 1397174400000 | 190.6699 |
| 1397433600000 | 190.86 |
| 1397520000000 | 191.51 |
| 1397606400000 | 194.91 |
| 1397692800000 | 194.8 |
| 1398124800000 | 193.8899 |
| 1398211200000 | 194.85 |
| 1398297600000 | 193.82 |
| 1398384000000 | 194.57 |
| 1398643200000 | 191.98 |
| 1398729600000 | 192.3899 |
| 1398816000000 | 192.19 |
| 1398902400000 | 194.56 |
| 1398988800000 | 194.49 |
| 1399248000000 | 194.34 |
| 1399334400000 | 194.71 |
| 1399420800000 | 189.82 |
| 1399507200000 | 192.62 |
| 1399593600000 | 194.72 |
| 1399852800000 | 193.15 |
| 1399939200000 | 196.41 |
| 1400025600000 | 197.85 |
| 1400112000000 | 197.54 |
| 1400198400000 | 196.3 |
| 1400457600000 | 194.43 |
| 1400544000000 | 194 |
| 1400630400000 | 193.3899 |
| 1400716800000 | 196.11 |
| 1400803200000 | 198.1399 |
| 1401062400000 | 199.6 |
| 1401148800000 | 200.04 |
| 1401235200000 | 201.04 |
| 1401321600000 | 201.74 |
| 1401408000000 | 200.63 |
| 1401667200000 | 203.6399 |
| 1401753600000 | 204.32 |
| 1401840000000 | 204.51 |
| 1401926400000 | 205.28 |
| 1402012800000 | 205.27 |
| 1402272000000 | 206.34 |
| 1402358400000 | 206.4199 |
| 1402444800000 | 208.56 |
| 1402531200000 | 208.04 |
| 1402617600000 | 208.65 |
| 1402876800000 | 207.11 |
| 1402963200000 | 207.65 |
| 1403049600000 | 208.79 |
| 1403136000000 | 211.6 |
| 1403222400000 | 211.46 |
| 1403481600000 | 212.09 |
| 1403568000000 | 211.78 |
| 1403654400000 | 210.42 |
| 1403740800000 | 212.49 |
| 1403827200000 | 210.19 |
| 1404086400000 | 210.08 |
| 1404172800000 | 212.76 |
| 1404259200000 | 213.52 |
| 1404345600000 | 213.69 |
| 1404432000000 | 215.3 |
| 1404691200000 | 214.73 |
| 1404777600000 | 214.56 |
| 1404864000000 | 212.96 |
| 1404950400000 | 212.6 |
| 1405036800000 | 211.64 |
| 1405296000000 | 212.41 |
| 1405382400000 | 213.68 |
| 1405468800000 | 214.52 |
| 1405555200000 | 215.06 |
| 1405641600000 | 214.02 |
| 1405900800000 | 213.99 |
| 1405987200000 | 216.12 |
| 1406073600000 | 216.76 |
| 1406160000000 | 216.14 |
| 1406246400000 | 218.73 |
| 1406505600000 | 219.25 |
| 1406592000000 | 220.19 |
| 1406678400000 | 219.92 |
| 1406764800000 | 219.38 |
| 1406851200000 | 217.41 |
| 1407110400000 | 217.24 |
| 1407196800000 | 214.67 |
| 1407283200000 | 214.67 |
| 1407369600000 | 215.32 |
| 1407456000000 | 210.03 |
| 1407715200000 | 213.46 |
| 1407801600000 | 215.15 |
| 1407888000000 | 214.71 |
| 1407974400000 | 216.12 |
| 1408060800000 | 216.2 |
| 1408320000000 | 216.45 |
| 1408406400000 | 218.72 |
| 1408492800000 | 218.25 |
| 1408579200000 | 218.57 |
| 1408665600000 | 218.08 |
| 1408924800000 | 220.21 |
| 1409011200000 | 219.2 |
| 1409097600000 | 220 |
| 1409184000000 | 219.72 |
| 1409270400000 | 219.02 |
| 1409529600000 | 220.14 |
| 1409616000000 | 221.49 |
| 1409702400000 | 223.29 |
| 1409788800000 | 225.04 |
| 1409875200000 | 225.16 |
| 1410134400000 | 225.32 |
| 1410220800000 | 224.89 |
| 1410307200000 | 224.63 |
| 1410393600000 | 224.32 |
| 1410480000000 | 223.45 |
| 1410739200000 | 223.26 |
| 1410825600000 | 222.65 |
| 1410912000000 | 220.69 |
| 1410998400000 | 222.06 |
| 1411084800000 | 225.96 |
| 1411344000000 | 226.02 |
| 1411430400000 | 225.69 |
| 1411516800000 | 227.04 |
| 1411603200000 | 231.29 |
| 1411689600000 | 230.26 |
| 1411948800000 | 230.78 |
| 1412035200000 | 228.09 |
| 1412121600000 | 226.62 |
| 1412208000000 | 221.61 |
| 1412294400000 | 222.54 |
| 1412553600000 | 225.32 |
| 1412640000000 | 224.12 |
| 1412726400000 | 219.75 |
| 1412812800000 | 217.56 |
| 1412899200000 | 215.02 |
| 1413158400000 | 214.79 |
| 1413244800000 | 211.42 |
| 1413331200000 | 213.11 |
| 1413417600000 | 209.05 |
| 1413504000000 | 206.4 |
| 1413763200000 | 212.98 |
| 1413849600000 | 210.62 |
| 1413936000000 | 215.75 |
| 1414022400000 | 214.15 |
| 1414108800000 | 216 |
| 1414368000000 | 217.11 |
| 1414454400000 | 214.95 |
| 1414540800000 | 218.41 |
| 1414627200000 | 220.53 |
| 1414713600000 | 224.91 |
| 1414972800000 | 222.14 |
| 1415059200000 | 227.63 |
| 1415145600000 | 226.76 |
| 1415232000000 | 225.66 |
| 1415318400000 | 227.23 |
| 1415577600000 | 226.73 |
| 1415664000000 | 227.53 |
| 1415750400000 | 227.49 |
| 1415836800000 | 227.82 |
| 1415923200000 | 227.96 |
| 1416182400000 | 223.33 |
| 1416268800000 | 226 |
| 1416355200000 | 224.15 |
| 1416441600000 | 223.36 |
| 1416528000000 | 226.49 |
| 1416787200000 | 224.85 |
| 1416873600000 | 226.51 |
| 1416960000000 | 226.78 |
| 1417046400000 | 225.93 |
| 1417132800000 | 226.92 |
| 1417392000000 | 227.32 |
| 1417478400000 | 228.87 |
| 1417564800000 | 229.55 |
| 1417651200000 | 229.28 |
| 1417737600000 | 230.24 |
| 1417996800000 | 231.24 |
| 1418083200000 | 228.39 |
| 1418169600000 | 223.97 |
| 1418256000000 | 222.15 |
| 1418342400000 | 222.65 |
| 1418601600000 | 219.61 |
| 1418688000000 | 215.85 |
| 1418774400000 | 218.04 |
| 1418860800000 | 221.23 |
| 1418947200000 | 225.96 |
| 1419206400000 | 226.77 |
| 1419292800000 | 226.74 |
| 1419379200000 | 228.67 |
| 1419811200000 | 229.64 |
| 1419897600000 | 228.67 |
| 1419984000000 | 229.08 |
| 1420156800000 | 229.97 |
| 1420416000000 | 232.07 |
| 1420502400000 | 227.11 |
| 1420588800000 | 227.37 |
| 1420675200000 | 230.11 |
| 1420761600000 | 231.69 |
| 1421020800000 | 233.17 |
| 1421107200000 | 233.25 |
| 1421193600000 | 231.98 |
| 1421280000000 | 239.01 |
| 1421366400000 | 237.27 |
| 1421625600000 | 236.89 |
| 1421712000000 | 239.66 |
| 1421798400000 | 239.45 |
| 1421884800000 | 242.34 |
| 1421971200000 | 249.4 |
| 1422230400000 | 247.82 |
| 1422316800000 | 249.35 |
| 1422403200000 | 249.6 |
| 1422489600000 | 245.61 |
| 1422576000000 | 247.98 |
| 1422835200000 | 247.02 |
| 1422921600000 | 241.94 |
| 1423008000000 | 246.28 |
| 1423094400000 | 243.88 |
| 1423180800000 | 243.93 |
| 1423440000000 | 245.94 |
| 1423526400000 | 244.64 |
| 1423612800000 | 243.02 |
| 1423699200000 | 245.46 |
| 1423785600000 | 245.92 |
| 1424044800000 | 247.91 |
| 1424131200000 | 247.99 |
| 1424217600000 | 252.99 |
| 1424304000000 | 253.23 |
| 1424390400000 | 255.24 |
| 1424649600000 | 255.68 |
| 1424736000000 | 256.11 |
| 1424822400000 | 256.7799 |
| 1424908800000 | 260.02 |
| 1424995200000 | 261.0299 |
| 1425254400000 | 260.96 |
| 1425340800000 | 262.58 |
| 1425427200000 | 264.43 |
| 1425513600000 | 264.5899 |
| 1425600000000 | 268.5 |
| 1425859200000 | 267.33 |
| 1425945600000 | 270.19 |
| 1426032000000 | 273.63 |
| 1426118400000 | 275.94 |
| 1426204800000 | 282.14 |
| 1426464000000 | 280.05 |
| 1426550400000 | 282.57 |
| 1426636800000 | 284.22 |
| 1426723200000 | 283.8399 |
| 1426809600000 | 281.95 |
| 1427068800000 | 281.94 |
| 1427155200000 | 281.36 |
| 1427241600000 | 281.61 |
| 1427328000000 | 279.95 |
| 1427414400000 | 278.74 |
| 1427673600000 | 278.43 |
| 1427760000000 | 279.2799 |
| 1427846400000 | 276.91 |
| 1427932800000 | 277.19 |
| 1428364800000 | 280.31 |
| 1428451200000 | 283.96 |
| 1428537600000 | 286.94 |
| 1428624000000 | 287.7 |
| 1428883200000 | 288.94 |
| 1428969600000 | 287.96 |
| 1429056000000 | 289.71 |
| 1429142400000 | 288.3399 |
| 1429228800000 | 283.85 |
| 1429488000000 | 282.36 |
| 1429574400000 | 285.76 |
| 1429660800000 | 288.14 |
| 1429747200000 | 288.47 |
| 1429833600000 | 286.79 |
| 1430092800000 | 286.88 |
| 1430179200000 | 287.21 |
| 1430265600000 | 282.33 |
| 1430352000000 | 274.54 |
| 1430438400000 | 272.68 |
| 1430697600000 | 274.42 |
| 1430784000000 | 274.21 |
| 1430870400000 | 271.1 |
| 1430956800000 | 270.06 |
| 1431043200000 | 271.79 |
| 1431302400000 | 275.25 |
| 1431388800000 | 274.44 |
| 1431475200000 | 276.16 |
| 1431561600000 | 275.46 |
| 1431648000000 | 275.57 |
| 1431907200000 | 277.47 |
| 1431993600000 | 281.89 |
| 1432080000000 | 282.43 |
| 1432166400000 | 283.17 |
| 1432252800000 | 286.24 |
| 1432512000000 | 288.29 |
| 1432598400000 | 288.29 |
| 1432684800000 | 289.11 |
| 1432771200000 | 288.52 |
| 1432857600000 | 287.85 |
| 1433116800000 | 288.8399 |
| 1433203200000 | 283.29 |
| 1433289600000 | 279.45 |
| 1433376000000 | 277.58 |
| 1433462400000 | 278.58 |
| 1433721600000 | 275.7 |
| 1433808000000 | 271.96 |
| 1433894400000 | 273.02 |
| 1433980800000 | 275.31 |
| 1434067200000 | 276.8 |
| 1434326400000 | 276.48 |
| 1434412800000 | 274.79 |
| 1434499200000 | 272.24 |
| 1434585600000 | 268.24 |
| 1434672000000 | 273.57 |
| 1434931200000 | 271.42 |
| 1435017600000 | 278.94 |
| 1435104000000 | 279.05 |
| 1435190400000 | 277.67 |
| 1435276800000 | 276.06 |
| 1435536000000 | 271.54 |
| 1435622400000 | 273.72 |
| 1435708800000 | 275.57 |
| 1435795200000 | 276.5299 |
| 1435881600000 | 277.06 |
| 1436140800000 | 272.71 |
| 1436227200000 | 277.92 |
| 1436313600000 | 266.72 |
| 1436400000000 | 267.43 |
| 1436486400000 | 260.99 |
| 1436745600000 | 266.19 |
| 1436832000000 | 271.17 |
| 1436918400000 | 271.7 |
| 1437004800000 | 274.82 |
| 1437091200000 | 276.56 |
| 1437350400000 | 276.06 |
| 1437436800000 | 276.62 |
| 1437523200000 | 273.3 |
| 1437609600000 | 270.6 |
| 1437696000000 | 268.7799 |
| 1437955200000 | 263.96 |
| 1438041600000 | 262.86 |
| 1438128000000 | 260.39 |
| 1438214400000 | 264.26 |
| 1438300800000 | 264.73 |
| 1438560000000 | 265.13 |
| 1438646400000 | 262.35 |
| 1438732800000 | 263.6 |
| 1438819200000 | 264.92 |
| 1438905600000 | 266.98 |
| 1439164800000 | 264.5299 |
| 1439251200000 | 261.79 |
| 1439337600000 | 255.71 |
| 1439424000000 | 256.85 |
| 1439510400000 | 256.2 |
| 1439769600000 | 257.27 |
| 1439856000000 | 257.88 |
| 1439942400000 | 253.44 |
| 1440028800000 | 247.63 |
| 1440115200000 | 240.86 |
| 1440374400000 | 229.32 |
| 1440460800000 | 225.07 |
| 1440547200000 | 232.69 |
| 1440633600000 | 236.77 |
| 1440720000000 | 244.42 |
| 1440979200000 | 241.04 |
| 1441065600000 | 234.34 |
| 1441152000000 | 232.23 |
| 1441238400000 | 236.17 |
| 1441324800000 | 233.46 |
| 1441584000000 | 232.63 |
| 1441670400000 | 229.86 |
| 1441756800000 | 240.16 |
| 1441843200000 | 235.9 |
| 1441929600000 | 232.74 |
| 1442188800000 | 231.56 |
| 1442275200000 | 230.86 |
| 1442361600000 | 234.11 |
| 1442448000000 | 236.84 |
| 1442534400000 | 232.66 |
| 1442793600000 | 234.77 |
| 1442880000000 | 236.99 |
| 1442966400000 | 235.43 |
| 1443052800000 | 227.77 |
| 1443139200000 | 228.69 |
| 1443398400000 | 227.54 |
| 1443484800000 | 217.5 |
| 1443571200000 | 223.51 |
| 1443657600000 | 228.72 |
| 1443744000000 | 227.45 |
| 1444003200000 | 231.92 |
| 1444089600000 | 233.5 |
| 1444176000000 | 238.79 |
| 1444262400000 | 237.25 |
| 1444348800000 | 241.76 |
| 1444608000000 | 242.17 |
| 1444694400000 | 239.56 |
| 1444780800000 | 234.2 |
| 1444867200000 | 239.58 |
| 1444953600000 | 240.22 |
| 1445212800000 | 238.29 |
| 1445299200000 | 237.94 |
| 1445385600000 | 243.06 |
| 1445472000000 | 245.8 |
| 1445558400000 | 253.13 |
| 1445817600000 | 255.73 |
| 1445904000000 | 252.63 |
| 1445990400000 | 251.94 |
| 1446076800000 | 254.96 |
| 1446163200000 | 255.25 |
| 1446422400000 | 251.59 |
| 1446508800000 | 253.02 |
| 1446595200000 | 257.64 |
| 1446681600000 | 258.01 |
| 1446768000000 | 259.85 |
| 1447027200000 | 263.23 |
| 1447113600000 | 263.62 |
| 1447200000000 | 263.6 |
| 1447286400000 | 263.99 |
| 1447372800000 | 262.32 |
| 1447632000000 | 259.6 |
| 1447718400000 | 264.8 |
| 1447804800000 | 263.9 |
| 1447891200000 | 266.2799 |
| 1447977600000 | 268.69 |
| 1448236800000 | 269.68 |
| 1448323200000 | 270.29 |
| 1448409600000 | 268.33 |
| 1448496000000 | 268.82 |
| 1448582400000 | 268.12 |
| 1448841600000 | 267.73 |
| 1448928000000 | 272.27 |
| 1449014400000 | 270.41 |
| 1449100800000 | 263.74 |
| 1449187200000 | 258.83 |
| 1449446400000 | 261.14 |
| 1449532800000 | 257.77 |
| 1449619200000 | 255.3 |
| 1449705600000 | 254.57 |
| 1449792000000 | 255.36 |
| 1450051200000 | 250.29 |
| 1450137600000 | 246.76 |
| 1450224000000 | 251.07 |
| 1450310400000 | 254.15 |
| 1450396800000 | 251.18 |
| 1450656000000 | 249.16 |
| 1450742400000 | 248.16 |
| 1450828800000 | 249.83 |
| 1450915200000 | 249.63 |
| 1451260800000 | 250.32 |
| 1451347200000 | 253.67 |
| 1451433600000 | 254 |
| 1451520000000 | 255.51 |
| 1451865600000 | 253.19 |
| 1451952000000 | 253.61 |
| 1452038400000 | 249.43 |
| 1452124800000 | 241.28 |
| 1452211200000 | 239.72 |
| 1452470400000 | 241.05 |
| 1452556800000 | 233.62 |
| 1452643200000 | 239.32 |
| 1452729600000 | 233.17 |
| 1452816000000 | 231.89 |
| 1453075200000 | 230.66 |
| 1453161600000 | 232.4 |
| 1453248000000 | 226.72 |
| 1453334400000 | 222.91 |
| 1453420800000 | 231.91 |
| 1453680000000 | 233.28 |
| 1453766400000 | 227.15 |
| 1453852800000 | 231.35 |
| 1453939200000 | 227.14 |
| 1454025600000 | 230 |
| 1454284800000 | 234.22 |
| 1454371200000 | 232.56 |
| 1454457600000 | 223.58 |
| 1454544000000 | 222.36 |
| 1454630400000 | 221.79 |
| 1454889600000 | 225.07 |
| 1454976000000 | 211.87 |
| 1455062400000 | 211.02 |
| 1455148800000 | 211.91 |
| 1455235200000 | 203.35 |
| 1455494400000 | 217.57 |
| 1455580800000 | 221.8 |
| 1455667200000 | 220.21 |
| 1455753600000 | 228.67 |
| 1455840000000 | 226.32 |
| 1456099200000 | 229.98 |
| 1456185600000 | 231.2 |
| 1456272000000 | 229.62 |
| 1456358400000 | 229.28 |
| 1456444800000 | 230.68 |
| 1456704000000 | 231.89 |
| 1456790400000 | 230.11 |
| 1456876800000 | 240.85 |
| 1456963200000 | 243.49 |
| 1457049600000 | 244.42 |
| 1457308800000 | 244.32 |
| 1457395200000 | 242.35 |
| 1457481600000 | 240.07 |
| 1457568000000 | 239.3 |
| 1457654400000 | 239.46 |
| 1457913600000 | 243.25 |
| 1458000000000 | 241.84 |
| 1458086400000 | 239.76 |
| 1458172800000 | 239.41 |
| 1458259200000 | 238.06 |
| 1458518400000 | 238.28 |
| 1458604800000 | 242.81 |
| 1458691200000 | 239.72 |
| 1458777600000 | 236.53 |
| 1459209600000 | 240.94 |
| 1459296000000 | 236.45 |
| 1459382400000 | 234.86 |
| 1459468800000 | 228.02 |
| 1459728000000 | 228.85 |
| 1459814400000 | 224.6 |
| 1459900800000 | 225.46 |
| 1459987200000 | 229.32 |
| 1460073600000 | 230.82 |
| 1460332800000 | 230.46 |
| 1460419200000 | 234.93 |
| 1460505600000 | 242.8 |
| 1460592000000 | 250.15 |
| 1460678400000 | 248.33 |
| 1460937600000 | 241.01 |
| 1461024000000 | 246.35 |
| 1461110400000 | 249.15 |
| 1461196800000 | 254.2 |
| 1461283200000 | 252.98 |
| 1461542400000 | 253.17 |
| 1461628800000 | 250.32 |
| 1461715200000 | 247.72 |
| 1461801600000 | 247.4 |
| 1461888000000 | 247.13 |
| 1462147200000 | 239.01 |
| 1462233600000 | 239.56 |
| 1462320000000 | 238.57 |
| 1462406400000 | 239.9 |
| 1462492800000 | 239.18 |
| 1462752000000 | 237.68 |
| 1462838400000 | 239.2 |
| 1462924800000 | 240.59 |
| 1463011200000 | 241.6 |
| 1463097600000 | 239.66 |
| 1463356800000 | 241.61 |
| 1463443200000 | 244.07 |
| 1463529600000 | 244.07 |
| 1463616000000 | 243.99 |
| 1463702400000 | 243.59 |
| 1463961600000 | 244.67 |
| 1464048000000 | 242.23 |
| 1464134400000 | 244.93 |
| 1464220800000 | 244.74 |
| 1464307200000 | 247.63 |
| 1464566400000 | 248.14 |
| 1464652800000 | 251.28 |
| 1464739200000 | 250.01 |
| 1464825600000 | 246.84 |
| 1464912000000 | 246.99 |
| 1465171200000 | 244.62 |
| 1465257600000 | 248.03 |
| 1465344000000 | 249.9 |
| 1465430400000 | 249.26 |
| 1465516800000 | 247.89 |
| 1465776000000 | 241.34 |
| 1465862400000 | 242.31 |
| 1465948800000 | 242.93 |
| 1466035200000 | 241.81 |
| 1466121600000 | 241.52 |
| 1466380800000 | 245.82 |
| 1466467200000 | 249.16 |
| 1466553600000 | 246.87 |
| 1466640000000 | 247.3 |
| 1466726400000 | 241.52 |
| 1466985600000 | 245.4 |
| 1467072000000 | 241.26 |
| 1467158400000 | 246.25 |
| 1467244800000 | 247.4 |
| 1467331200000 | 247.65 |
| 1467590400000 | 249.21 |
| 1467676800000 | 249.55 |
| 1467763200000 | 247.16 |
| 1467849600000 | 246.63 |
| 1467936000000 | 246.19 |
| 1468195200000 | 250.44 |
| 1468281600000 | 251.95 |
| 1468368000000 | 255.87 |
| 1468454400000 | 255.22 |
| 1468540800000 | 256.01 |
| 1468800000000 | 256.24 |
| 1468886400000 | 258.63 |
| 1468972800000 | 258.5299 |
| 1469059200000 | 262.2 |
| 1469145600000 | 259.8399 |
| 1469404800000 | 261.45 |
| 1469491200000 | 260.1 |
| 1469577600000 | 260.96 |
| 1469664000000 | 258.92 |
| 1469750400000 | 261.71 |
| 1470009600000 | 260.71 |
| 1470096000000 | 259.22 |
| 1470182400000 | 255.67 |
| 1470268800000 | 260.94 |
| 1470355200000 | 260.2799 |
| 1470614400000 | 265.79 |
| 1470700800000 | 268.2799 |
| 1470787200000 | 268.68 |
| 1470873600000 | 268.14 |
| 1470960000000 | 271.0899 |
| 1471219200000 | 270 |
| 1471305600000 | 266.5299 |
| 1471392000000 | 269.42 |
| 1471478400000 | 265.29 |
| 1471564800000 | 267.62 |
| 1471824000000 | 268 |
| 1471910400000 | 265.93 |
| 1471996800000 | 267.38 |
| 1472083200000 | 266.1 |
| 1472169600000 | 263.46 |
| 1472428800000 | 268.21 |
| 1472515200000 | 267.38 |
| 1472601600000 | 270.24 |
| 1472688000000 | 269.7799 |
| 1472774400000 | 267.2799 |
| 1473033600000 | 270.91 |
| 1473120000000 | 271.48 |
| 1473206400000 | 272.2799 |
| 1473292800000 | 271.0899 |
| 1473379200000 | 270.51 |
| 1473638400000 | 265.58 |
| 1473724800000 | 264.89 |
| 1473811200000 | 262.14 |
| 1473897600000 | 260.87 |
| 1473984000000 | 265.81 |
| 1474243200000 | 266.89 |
| 1474329600000 | 268.16 |
| 1474416000000 | 275.29 |
| 1474502400000 | 273.01 |
| 1474588800000 | 273.51 |
| 1474848000000 | 269.7799 |
| 1474934400000 | 273.88 |
| 1475020800000 | 272.8399 |
| 1475107200000 | 274.12 |
| 1475193600000 | 271.43 |
| 1475452800000 | 272.37 |
| 1475539200000 | 273.05 |
| 1475625600000 | 272.31 |
| 1475712000000 | 273.45 |
| 1475798400000 | 276.3 |
| 1476057600000 | 275.79 |
| 1476144000000 | 279.43 |
| 1476230400000 | 277.74 |
| 1476316800000 | 277.73 |
| 1476403200000 | 277.63 |
| 1476662400000 | 280.15 |
| 1476748800000 | 281.5899 |
| 1476835200000 | 283.31 |
| 1476921600000 | 284.95 |
| 1477008000000 | 286.12 |
| 1477267200000 | 285.06 |
| 1477353600000 | 286.67 |
| 1477440000000 | 285.35 |
| 1477526400000 | 282.68 |
| 1477612800000 | 283.25 |
| 1477872000000 | 283.67 |
| 1477958400000 | 282.62 |
| 1478044800000 | 279.15 |
| 1478131200000 | 279.71 |
| 1478217600000 | 275.8399 |
| 1478476800000 | 278.56 |
| 1478563200000 | 278.18 |
| 1478649600000 | 269.44 |
| 1478736000000 | 282.24 |
| 1478822400000 | 283.1 |
| 1479081600000 | 287.04 |
| 1479168000000 | 285.75 |
| 1479254400000 | 287.16 |
| 1479340800000 | 288.05 |
| 1479427200000 | 289.5299 |
| 1479686400000 | 288.85 |
| 1479772800000 | 289.5 |
| 1479859200000 | 288.2 |
| 1479945600000 | 289.46 |
| 1480032000000 | 290 |
| 1480291200000 | 292.12 |
| 1480377600000 | 289.55 |
| 1480464000000 | 286.93 |
| 1480550400000 | 289.07 |
| 1480636800000 | 286.8 |
| 1480896000000 | 283.13 |
| 1480982400000 | 285.3 |
| 1481068800000 | 287.02 |
| 1481155200000 | 292.89 |
| 1481241600000 | 294.39 |
| 1481500800000 | 291.37 |
| 1481587200000 | 290.73 |
| 1481673600000 | 290.88 |
| 1481760000000 | 289.86 |
| 1481846400000 | 292.06 |
| 1482105600000 | 293.5899 |
| 1482192000000 | 293.35 |
| 1482278400000 | 291.5899 |
| 1482364800000 | 291.36 |
| 1482451200000 | 291.55 |
| 1482796800000 | 289.01 |
| 1482883200000 | 291.61 |
| 1482969600000 | 288.04 |
| 1483056000000 | 285.83 |
| 1483315200000 | 285.83 |
| 1483401600000 | 288.55 |
| 1483488000000 | 293.0299 |
| 1483574400000 | 293.49 |
| 1483660800000 | 291.5299 |
| 1483920000000 | 292.68 |
| 1484006400000 | 291.87 |
| 1484092800000 | 295.08 |
| 1484179200000 | 294.55 |
| 1484265600000 | 294.22 |
| 1484524800000 | 294.85 |
| 1484611200000 | 291.62 |
| 1484697600000 | 292.77 |
| 1484784000000 | 293.14 |
| 1484870400000 | 293.6 |
| 1485129600000 | 293.32 |
| 1485216000000 | 293.46 |
| 1485302400000 | 296.69 |
| 1485388800000 | 300.07 |
| 1485475200000 | 299.06 |
| 1485734400000 | 300.5 |
| 1485820800000 | 296.49 |
| 1485907200000 | 297.42 |
| 1485993600000 | 296.08 |
| 1486080000000 | 297.17 |
| 1486339200000 | 298.88 |
| 1486425600000 | 300.95 |
| 1486512000000 | 303.9 |
| 1486598400000 | 299.43 |
| 1486684800000 | 305.14 |
| 1486944000000 | 307.04 |
| 1487030400000 | 304.67 |
| 1487116800000 | 307.17 |
| 1487203200000 | 306.35 |
| 1487289600000 | 307.19 |
| 1487548800000 | 306.2 |
| 1487635200000 | 308.81 |
| 1487721600000 | 310.19 |
| 1487808000000 | 310.99 |
| 1487894400000 | 310.13 |
| 1488153600000 | 306.54 |
| 1488240000000 | 307.08 |
| 1488326400000 | 308.95 |
| 1488412800000 | 310.79 |
| 1488499200000 | 307.47 |
| 1488758400000 | 307.33 |
| 1488844800000 | 307.64 |
| 1488931200000 | 306.2 |
| 1489017600000 | 305.24 |
| 1489104000000 | 306.04 |
| 1489363200000 | 306.95 |
| 1489449600000 | 307.3399 |
| 1489536000000 | 306.92 |
| 1489622400000 | 309.36 |
| 1489708800000 | 309.5 |
| 1489968000000 | 309.6 |
| 1490054400000 | 309.48 |
| 1490140800000 | 305.63 |
| 1490227200000 | 306.51 |
| 1490313600000 | 307.88 |
| 1490572800000 | 303.82 |
| 1490659200000 | 309.17 |
| 1490745600000 | 313 |
| 1490832000000 | 310.94 |
| 1490918400000 | 308.61 |
| 1491177600000 | 311.08 |
| 1491264000000 | 309.07 |
| 1491350400000 | 309.29 |
| 1491436800000 | 305.89 |
| 1491523200000 | 308 |
| 1491782400000 | 309.79 |
| 1491868800000 | 310.14 |
| 1491955200000 | 307.49 |
| 1492041600000 | 305.06 |
| 1492473600000 | 303.2 |
| 1492560000000 | 302 |
| 1492646400000 | 300.14 |
| 1492732800000 | 304.7 |
| 1492992000000 | 300.3399 |
| 1493078400000 | 300.08 |
| 1493164800000 | 303.68 |
| 1493251200000 | 304.99 |
| 1493337600000 | 304.56 |
| 1493596800000 | 306.38 |
| 1493683200000 | 306.93 |
| 1493769600000 | 305.99 |
| 1493856000000 | 303.83 |
| 1493942400000 | 302.44 |
| 1494201600000 | 309.41 |
| 1494288000000 | 306.65 |
| 1494374400000 | 309.2 |
| 1494460800000 | 308.52 |
| 1494547200000 | 306.6 |
| 1494806400000 | 303.94 |
| 1494892800000 | 302.83 |
| 1494979200000 | 302.1 |
| 1495065600000 | 298.91 |
| 1495152000000 | 296.37 |
| 1495411200000 | 297.75 |
| 1495497600000 | 297.68 |
| 1495584000000 | 299.6 |
| 1495670400000 | 300.08 |
| 1495756800000 | 299.74 |
| 1496016000000 | 299.87 |
| 1496102400000 | 301.13 |
| 1496188800000 | 299.73 |
| 1496275200000 | 301.54 |
| 1496361600000 | 308.62 |
| 1496620800000 | 308.7 |
| 1496707200000 | 307.94 |
| 1496793600000 | 309.01 |
| 1496880000000 | 307.77 |
| 1496966400000 | 308.07 |
| 1497225600000 | 308.13 |
| 1497312000000 | 307.54 |
| 1497398400000 | 307.73 |
| 1497484800000 | 305.65 |
| 1497571200000 | 305.74 |
| 1497830400000 | 307.45 |
| 1497916800000 | 309.98 |
| 1498003200000 | 308.67 |
| 1498089600000 | 308.77 |
| 1498176000000 | 308.49 |
| 1498435200000 | 308.12 |
| 1498521600000 | 305.93 |
| 1498608000000 | 302.62 |
| 1498694400000 | 302.15 |
| 1498780800000 | 300.05 |
| 1499040000000 | 298.77 |
| 1499126400000 | 298.8 |
| 1499212800000 | 301.2799 |
| 1499299200000 | 298.71 |
| 1499385600000 | 296.63 |
| 1499644800000 | 297.96 |
| 1499731200000 | 298.31 |
| 1499817600000 | 300.2 |
| 1499904000000 | 301.3399 |
| 1499990400000 | 303.57 |
| 1500249600000 | 302.55 |
| 1500336000000 | 302.19 |
| 1500422400000 | 303.36 |
| 1500508800000 | 303.16 |
| 1500595200000 | 304.7 |
| 1500854400000 | 303.37 |
| 1500940800000 | 301.41 |
| 1501027200000 | 302.2799 |
| 1501113600000 | 303.72 |
| 1501200000000 | 301.5 |
| 1501459200000 | 301.71 |
| 1501545600000 | 303.52 |
| 1501632000000 | 304.91 |
| 1501718400000 | 305.63 |
| 1501804800000 | 305.86 |
| 1502064000000 | 306.61 |
| 1502150400000 | 307.47 |
| 1502236800000 | 306.18 |
| 1502323200000 | 307.12 |
| 1502409600000 | 305.73 |
| 1502668800000 | 303.38 |
| 1502755200000 | 305.36 |
| 1502841600000 | 305.58 |
| 1502928000000 | 307.65 |
| 1503014400000 | 306.93 |
| 1503273600000 | 305.02 |
| 1503360000000 | 306.63 |
| 1503446400000 | 306.75 |
| 1503532800000 | 305.02 |
| 1503619200000 | 304.54 |
| 1503878400000 | 302.87 |
| 1503964800000 | 301.99 |
| 1504051200000 | 303.04 |
| 1504137600000 | 306.16 |
| 1504224000000 | 306.57 |
| 1504483200000 | 305 |
| 1504569600000 | 304.35 |
| 1504656000000 | 305.45 |
| 1504742400000 | 306.0299 |
| 1504828800000 | 306.5299 |
| 1505088000000 | 309.52 |
| 1505174400000 | 310.41 |
| 1505260800000 | 311.68 |
| 1505347200000 | 311.72 |
| 1505433600000 | 310.11 |
| 1505692800000 | 309.6 |
| 1505779200000 | 313.19 |
| 1505865600000 | 313.64 |
| 1505952000000 | 311.2 |
| 1506038400000 | 310.31 |
| 1506297600000 | 313.62 |
| 1506384000000 | 313.6 |
| 1506470400000 | 313.94 |
| 1506556800000 | 314.41 |
| 1506643200000 | 313.32 |
| 1506902400000 | 315.65 |
| 1506988800000 | 316.97 |
| 1507075200000 | 316.87 |
| 1507161600000 | 317.17 |
| 1507248000000 | 317.2799 |
| 1507507200000 | 317.2799 |
| 1507593600000 | 318.31 |
| 1507680000000 | 318.05 |
| 1507766400000 | 319.9 |
| 1507852800000 | 323.26 |
| 1508112000000 | 326.63 |
| 1508198400000 | 327.81 |
| 1508284800000 | 324.92 |
| 1508371200000 | 324.86 |
| 1508457600000 | 324.11 |
| 1508716800000 | 327.99 |
| 1508803200000 | 328.58 |
| 1508889600000 | 327.13 |
| 1508976000000 | 329.26 |
| 1509062400000 | 336.38 |
| 1509321600000 | 337.19 |
| 1509408000000 | 335.74 |
| 1509494400000 | 337.74 |
| 1509580800000 | 336.91 |
| 1509667200000 | 337.4 |
| 1509926400000 | 340.67 |
| 1510012800000 | 346.77 |
| 1510099200000 | 348.58 |
| 1510185600000 | 347.22 |
| 1510272000000 | 344.64 |
| 1510531200000 | 340.11 |
| 1510617600000 | 337.2799 |
| 1510704000000 | 330.02 |
| 1510790400000 | 334.11 |
| 1510876800000 | 336.31 |
| 1511136000000 | 334.93 |
| 1511222400000 | 338.57 |
| 1511308800000 | 341.29 |
| 1511395200000 | 340.83 |
| 1511481600000 | 337.18 |
| 1511740800000 | 337.71 |
| 1511827200000 | 336.27 |
| 1511913600000 | 336.39 |
| 1512000000000 | 331.47 |
| 1512086400000 | 332.9 |
| 1512345600000 | 330.91 |
| 1512432000000 | 330.92 |
| 1512518400000 | 327.8399 |
| 1512604800000 | 329.97 |
| 1512691200000 | 333.23 |
| 1512950400000 | 334.19 |
| 1513036800000 | 334.8399 |
| 1513123200000 | 333.17 |
| 1513209600000 | 333.37 |
| 1513296000000 | 331.94 |
| 1513555200000 | 337.15 |
| 1513641600000 | 336.26 |
| 1513728000000 | 335.55 |
| 1513814400000 | 336.41 |
| 1513900800000 | 340.07 |
| 1514332800000 | 338.79 |
| 1514419200000 | 337.62 |
| 1514505600000 | 335.65 |
| 1514851200000 | 336.27 |
| 1514937600000 | 336.4 |
| 1515024000000 | 343.3 |
| 1515110400000 | 346.72 |
| 1515369600000 | 349.02 |
| 1515456000000 | 353.66 |
| 1515542400000 | 354.5899 |
| 1515628800000 | 353.05 |
| 1515715200000 | 351.08 |
| 1515974400000 | 351.18 |
| 1516060800000 | 355.13 |
| 1516147200000 | 355.22 |
| 1516233600000 | 353.27 |
| 1516320000000 | 357.0899 |
| 1516579200000 | 356.12 |
| 1516665600000 | 358.1 |
| 1516752000000 | 356.42 |
| 1516838400000 | 351.5299 |
| 1516924800000 | 353.38 |
| 1517184000000 | 354.12 |
| 1517270400000 | 348.39 |
| 1517356800000 | 343.2799 |
| 1517443200000 | 347.87 |
| 1517529600000 | 344.14 |
| 1517788800000 | 336.44 |
| 1517875200000 | 326.01 |
| 1517961600000 | 328.49 |
| 1518048000000 | 332.83 |
| 1518134400000 | 327.04 |
| 1518393600000 | 326.5 |
| 1518480000000 | 324.87 |
| 1518566400000 | 322.38 |
| 1518652800000 | 326.4 |
| 1518739200000 | 328.8 |
| 1518998400000 | 336.88 |
| 1519084800000 | 333.75 |
| 1519171200000 | 333.11 |
| 1519257600000 | 331.8399 |
| 1519344000000 | 336.0299 |
| 1519603200000 | 338.31 |
| 1519689600000 | 341.93 |
| 1519776000000 | 340.4 |
| 1519862400000 | 334.64 |
| 1519948800000 | 328.5299 |
| 1520208000000 | 322.64 |
| 1520294400000 | 325.3 |
| 1520380800000 | 321.63 |
| 1520467200000 | 324.96 |
| 1520553600000 | 326.05 |
| 1520812800000 | 333.44 |
| 1520899200000 | 332.54 |
| 1520985600000 | 332.91 |
| 1521072000000 | 333.99 |
| 1521158400000 | 333.56 |
| 1521417600000 | 329.85 |
| 1521504000000 | 327.86 |
| 1521590400000 | 328.0299 |
| 1521676800000 | 332.23 |
| 1521763200000 | 319.04 |
| 1522022400000 | 317.68 |
| 1522108800000 | 325.55 |
| 1522195200000 | 322.96 |
| 1522281600000 | 324.71 |
| 1522713600000 | 323.71 |
| 1522800000000 | 319.96 |
| 1522886400000 | 322.33 |
| 1522972800000 | 320.58 |
| 1523232000000 | 319.73 |
| 1523318400000 | 322.42 |
| 1523404800000 | 324.39 |
| 1523491200000 | 322.23 |
| 1523577600000 | 324.29 |
| 1523836800000 | 324.18 |
| 1523923200000 | 323.5899 |
| 1524009600000 | 327.2 |
| 1524096000000 | 327.69 |
| 1524182400000 | 327.05 |
| 1524441600000 | 327.06 |
| 1524528000000 | 329.66 |
| 1524614400000 | 327.56 |
| 1524700800000 | 330.17 |
| 1524787200000 | 329.7 |
| 1525046400000 | 329.45 |
| 1525132800000 | 331.86 |
| 1525219200000 | 332.39 |
| 1525305600000 | 334.89 |
| 1525392000000 | 334.98 |
| 1525651200000 | 334.08 |
| 1525737600000 | 337.48 |
| 1525824000000 | 335.37 |
| 1525910400000 | 335.85 |
| 1525996800000 | 338.7799 |
| 1526256000000 | 339.08 |
| 1526342400000 | 339.01 |
| 1526428800000 | 340.61 |
| 1526515200000 | 340.19 |
| 1526601600000 | 342.85 |
| 1526860800000 | 343.82 |
| 1526947200000 | 344.61 |
| 1527033600000 | 345.98 |
| 1527120000000 | 344.22 |
| 1527206400000 | 344.62 |
| 1527465600000 | 345.52 |
| 1527552000000 | 346.5 |
| 1527638400000 | 339.68 |
| 1527724800000 | 341 |
| 1527811200000 | 339.0299 |
| 1528070400000 | 342.21 |
| 1528156800000 | 342.19 |
| 1528243200000 | 338.92 |
| 1528329600000 | 340.65 |
| 1528416000000 | 341.99 |
| 1528675200000 | 340.16 |
| 1528761600000 | 340.96 |
| 1528848000000 | 342.15 |
| 1528934400000 | 342.19 |
| 1529020800000 | 343.91 |
| 1529280000000 | 339.43 |
| 1529366400000 | 337.85 |
| 1529452800000 | 337.92 |
| 1529539200000 | 338.29 |
| 1529625600000 | 336.97 |
| 1529884800000 | 333.41 |
| 1529971200000 | 332.14 |
| 1530057600000 | 332.01 |
| 1530144000000 | 333.25 |
| 1530230400000 | 330.33 |
| 1530489600000 | 327.94 |
| 1530576000000 | 327.47 |
| 1530662400000 | 324.49 |
| 1530748800000 | 320.19 |
| 1530835200000 | 323.56 |
| 1531094400000 | 325.83 |
| 1531180800000 | 328.85 |
| 1531267200000 | 324.51 |
| 1531353600000 | 322.52 |
| 1531440000000 | 327.74 |
| 1531699200000 | 326.71 |
| 1531785600000 | 324.76 |
| 1531872000000 | 327.2799 |
| 1531958400000 | 329.18 |
| 1532044800000 | 327.76 |
| 1532304000000 | 326.42 |
| 1532390400000 | 330.1 |
| 1532476800000 | 333.82 |
| 1532563200000 | 334.47 |
| 1532649600000 | 337.55 |
| 1532908800000 | 333.24 |
| 1532995200000 | 329.38 |
| 1533081600000 | 332.7799 |
| 1533168000000 | 332.61 |
| 1533254400000 | 333.26 |
| 1533513600000 | 332.0899 |
| 1533600000000 | 334.4 |
| 1533686400000 | 336.32 |
| 1533772800000 | 336.5299 |
| 1533859200000 | 336.6 |
| 1534118400000 | 329.7 |
| 1534204800000 | 334.85 |
| 1534291200000 | 335.68 |
| 1534377600000 | 331.86 |
| 1534464000000 | 333.93 |
| 1534723200000 | 332.5299 |
| 1534809600000 | 328.7799 |
| 1534896000000 | 330.49 |
| 1534982400000 | 327.88 |
| 1535068800000 | 328.08 |
| 1535328000000 | 332.21 |
| 1535414400000 | 332.54 |
| 1535500800000 | 332.73 |
| 1535587200000 | 333.81 |
| 1535673600000 | 335.29 |
| 1535932800000 | 331.85 |
| 1536019200000 | 332.9 |
| 1536105600000 | 327.83 |
| 1536192000000 | 327.4 |
| 1536278400000 | 324.62 |
| 1536537600000 | 323.93 |
| 1536624000000 | 324.91 |
| 1536710400000 | 322.0299 |
| 1536796800000 | 321.71 |
| 1536883200000 | 328.24 |
| 1537142400000 | 327.81 |
| 1537228800000 | 329.14 |
| 1537315200000 | 337.18 |
| 1537401600000 | 335.2799 |
| 1537488000000 | 338.42 |
| 1537747200000 | 337.32 |
| 1537833600000 | 337.6 |
| 1537920000000 | 340.2 |
| 1538006400000 | 336.1 |
| 1538092800000 | 340.68 |
| 1538352000000 | 342.85 |
| 1538438400000 | 344.81 |
| 1538524800000 | 341.51 |
| 1538611200000 | 342.79 |
| 1538697600000 | 339.86 |
| 1538956800000 | 341.89 |
| 1539043200000 | 335.42 |
| 1539129600000 | 334.4 |
| 1539216000000 | 320.96 |
| 1539302400000 | 323.31 |
| 1539561600000 | 319.71 |
| 1539648000000 | 320.63 |
| 1539734400000 | 326.8399 |
| 1539820800000 | 322.52 |
| 1539907200000 | 319.89 |
| 1540166400000 | 319.79 |
| 1540252800000 | 313.37 |
| 1540339200000 | 313.0899 |
| 1540425600000 | 302.67 |
| 1540512000000 | 303.24 |
| 1540771200000 | 299.75 |
| 1540857600000 | 305.68 |
| 1540944000000 | 315.5 |
| 1541030400000 | 314.37 |
| 1541116800000 | 323.5899 |
| 1541376000000 | 317.57 |
| 1541462400000 | 319.5299 |
| 1541548800000 | 316.58 |
| 1541635200000 | 321.8 |
| 1541721600000 | 319.81 |
| 1541980800000 | 322.72 |
| 1542067200000 | 315.75 |
| 1542153600000 | 314.38 |
| 1542240000000 | 316.91 |
| 1542326400000 | 314.07 |
| 1542585600000 | 315.05 |
| 1542672000000 | 312.26 |
| 1542758400000 | 310.45 |
| 1542844800000 | 310.39 |
| 1542931200000 | 312.56 |
| 1543190400000 | 312.37 |
| 1543276800000 | 315.0299 |
| 1543363200000 | 318.62 |
| 1543449600000 | 319.82 |
| 1543536000000 | 321.32 |
| 1543795200000 | 326.72 |
| 1543881600000 | 320.5 |
| 1543968000000 | 317.33 |
| 1544054400000 | 310.66 |
| 1544140800000 | 310.81 |
| 1544400000000 | 303.95 |
| 1544486400000 | 301.02 |
| 1544572800000 | 307.33 |
| 1544659200000 | 308.77 |
| 1544745600000 | 305.1 |
| 1545004800000 | 305.0299 |
| 1545091200000 | 300.06 |
| 1545177600000 | 298.51 |
| 1545264000000 | 291.56 |
| 1545350400000 | 288.98 |
| 1545609600000 | 290.23 |
| 1545868800000 | 291.54 |
| 1545955200000 | 291.11 |
| 1546214400000 | 292.62 |
| 1546387200000 | 294.5899 |
| 1546473600000 | 297.37 |
| 1546560000000 | 289.0299 |
| 1546819200000 | 296.79 |
| 1546905600000 | 298.55 |
| 1546992000000 | 301.97 |
| 1547078400000 | 299.13 |
| 1547164800000 | 302.12 |
| 1547424000000 | 302.38 |
| 1547510400000 | 308.24 |
| 1547596800000 | 307.31 |
| 1547683200000 | 307.21 |
| 1547769600000 | 309.31 |
| 1548028800000 | 312.11 |
| 1548115200000 | 309.71 |
| 1548201600000 | 307.04 |
| 1548288000000 | 308.79 |
| 1548374400000 | 313.1 |
| 1548633600000 | 312.0299 |
| 1548720000000 | 309.5299 |
| 1548806400000 | 308.98 |
| 1548892800000 | 314.89 |
| 1548979200000 | 313.81 |
| 1549238400000 | 316.31 |
| 1549324800000 | 319.04 |
| 1549411200000 | 320.99 |
| 1549497600000 | 320.26 |
| 1549584000000 | 312.42 |
| 1549843200000 | 312.8 |
| 1549929600000 | 319.74 |
| 1550016000000 | 324 |
| 1550102400000 | 323.48 |
| 1550188800000 | 321.06 |
| 1550448000000 | 324.91 |
| 1550534400000 | 324.56 |
| 1550620800000 | 325.07 |
| 1550707200000 | 326.11 |
| 1550793600000 | 326.69 |
| 1551052800000 | 329.49 |
| 1551139200000 | 327.47 |
| 1551225600000 | 325.15 |
| 1551312000000 | 320.25 |
| 1551398400000 | 320.24 |
| 1551657600000 | 326.7 |
| 1551744000000 | 324.75 |
| 1551830400000 | 324.13 |
| 1551916800000 | 323.4 |
| 1552003200000 | 318.33 |
| 1552262400000 | 319.47 |
| 1552348800000 | 323.16 |
| 1552435200000 | 319.26 |
| 1552521600000 | 317.8399 |
| 1552608000000 | 320.29 |
| 1552867200000 | 322.04 |
| 1552953600000 | 322.69 |
| 1553040000000 | 324.73 |
| 1553126400000 | 325.95 |
| 1553212800000 | 333.74 |
| 1553472000000 | 323.89 |
| 1553558400000 | 331.23 |
| 1553644800000 | 333.15 |
| 1553731200000 | 329.23 |
| 1553817600000 | 330.57 |
| 1554076800000 | 334.47 |
| 1554163200000 | 337.12 |
| 1554249600000 | 339.8 |
| 1554336000000 | 340.65 |
| 1554422400000 | 341.47 |
| 1554681600000 | 340.45 |
| 1554768000000 | 341.69 |
| 1554854400000 | 340.3399 |
| 1554940800000 | 337.67 |
| 1555027200000 | 335.31 |
| 1555286400000 | 340.74 |
| 1555372800000 | 339.97 |
| 1555459200000 | 341.68 |
| 1555545600000 | 341.7 |
| 1555977600000 | 344 |
| 1556064000000 | 344.11 |
| 1556150400000 | 346.54 |
| 1556236800000 | 346.51 |
| 1556496000000 | 345.7 |
| 1556582400000 | 345.19 |
| 1556668800000 | 345.01 |
| 1556755200000 | 345.77 |
| 1556841600000 | 346.65 |
| 1557100800000 | 346.61 |
| 1557187200000 | 339.47 |
| 1557273600000 | 334.0899 |
| 1557360000000 | 331.24 |
| 1557446400000 | 330.75 |
| 1557705600000 | 330.36 |
| 1557792000000 | 328.39 |
| 1557878400000 | 331.17 |
| 1557964800000 | 329.05 |
| 1558051200000 | 331.55 |
| 1558310400000 | 327.98 |
| 1558396800000 | 324.41 |
| 1558483200000 | 325.85 |
| 1558569600000 | 324.3 |
| 1558656000000 | 323 |
| 1558915200000 | 324.0299 |
| 1559001600000 | 326.76 |
| 1559088000000 | 325.82 |
| 1559174400000 | 325.57 |
| 1559260800000 | 325.58 |
| 1559520000000 | 321 |
| 1559606400000 | 321.29 |
| 1559692800000 | 328.06 |
| 1559779200000 | 323.83 |
| 1559865600000 | 324.8 |
| 1560124800000 | 329.18 |
| 1560211200000 | 332.25 |
| 1560297600000 | 331.24 |
| 1560384000000 | 329.79 |
| 1560470400000 | 331.86 |
| 1560729600000 | 329.13 |
| 1560816000000 | 329.37 |
| 1560902400000 | 336.49 |
| 1560988800000 | 338.65 |
| 1561075200000 | 336.21 |
| 1561334400000 | 335.45 |
| 1561420800000 | 336.0899 |
| 1561507200000 | 333.5299 |
| 1561593600000 | 338.54 |
| 1561680000000 | 337.3 |
| 1561939200000 | 345.21 |
| 1562025600000 | 348.52 |
| 1562112000000 | 346.41 |
| 1562198400000 | 346.68 |
| 1562284800000 | 347.04 |
| 1562544000000 | 343.44 |
| 1562630400000 | 341.01 |
| 1562716800000 | 338.5 |
| 1562803200000 | 340.2 |
| 1562889600000 | 339.16 |
| 1563148800000 | 338.69 |
| 1563235200000 | 338.07 |
| 1563321600000 | 338.73 |
| 1563408000000 | 333.0899 |
| 1563494400000 | 338.9 |
| 1563753600000 | 338.07 |
| 1563840000000 | 343.26 |
| 1563926400000 | 346.81 |
| 1564012800000 | 345.99 |
| 1564099200000 | 342.95 |
| 1564358400000 | 339.29 |
| 1564444800000 | 341.96 |
| 1564531200000 | 339.4 |
| 1564617600000 | 342.66 |
| 1564704000000 | 337.35 |
| 1564963200000 | 328.02 |
| 1565049600000 | 324.63 |
| 1565136000000 | 324.32 |
| 1565222400000 | 322.25 |
| 1565308800000 | 324.22 |
| 1565568000000 | 324.33 |
| 1565654400000 | 319.08 |
| 1565740800000 | 325.0899 |
| 1565827200000 | 321.33 |
| 1565913600000 | 320.3 |
| 1566172800000 | 320.99 |
| 1566259200000 | 325.38 |
| 1566345600000 | 323.3 |
| 1566432000000 | 323.48 |
| 1566518400000 | 324.02 |
| 1566777600000 | 317.96 |
| 1566864000000 | 320.19 |
| 1566950400000 | 320.71 |
| 1567036800000 | 319.0299 |
| 1567123200000 | 327.15 |
| 1567382400000 | 326.61 |
| 1567468800000 | 328.69 |
| 1567555200000 | 325.63 |
| 1567641600000 | 330.86 |
| 1567728000000 | 334.38 |
| 1567987200000 | 335.8399 |
| 1568073600000 | 338.45 |
| 1568160000000 | 344.29 |
| 1568246400000 | 345.8399 |
| 1568332800000 | 346.21 |
| 1568592000000 | 348.16 |
| 1568678400000 | 346.63 |
| 1568764800000 | 345.47 |
| 1568851200000 | 346.63 |
| 1568937600000 | 346.94 |
| 1569196800000 | 348.7 |
| 1569283200000 | 348.98 |
| 1569369600000 | 347.13 |
| 1569456000000 | 347.8399 |
| 1569542400000 | 346.72 |
| 1569801600000 | 346.35 |
| 1569888000000 | 351.2 |
| 1569974400000 | 347.63 |
| 1570060800000 | 343.29 |
| 1570147200000 | 343.91 |
| 1570406400000 | 343.66 |
| 1570492800000 | 347.63 |
| 1570579200000 | 343.71 |
| 1570665600000 | 342.41 |
| 1570752000000 | 343.47 |
| 1571011200000 | 344.42 |
| 1571097600000 | 347.2799 |
| 1571184000000 | 350.49 |
| 1571270400000 | 348 |
| 1571356800000 | 348.79 |
| 1571616000000 | 349.82 |
| 1571702400000 | 350.5 |
| 1571788800000 | 352.5299 |
| 1571875200000 | 355.25 |
| 1571961600000 | 356.91 |
| 1572220800000 | 357.51 |
| 1572307200000 | 360.18 |
| 1572393600000 | 358.47 |
| 1572480000000 | 359.98 |
| 1572566400000 | 360.17 |
| 1572825600000 | 359.7 |
| 1572912000000 | 365.66 |
| 1572998400000 | 366.9 |
| 1573084800000 | 368.2 |
| 1573171200000 | 370.3399 |
| 1573430400000 | 368.91 |
| 1573516800000 | 371.67 |
| 1573603200000 | 369.87 |
| 1573689600000 | 367.38 |
| 1573776000000 | 367.89 |
| 1574035200000 | 368.39 |
| 1574121600000 | 367.07 |
| 1574208000000 | 365.21 |
| 1574294400000 | 363.8399 |
| 1574380800000 | 366.46 |
| 1574640000000 | 370.13 |
| 1574726400000 | 371.55 |
| 1574812800000 | 372.75 |
| 1574899200000 | 371.5 |
| 1574985600000 | 368.82 |
| 1575244800000 | 372.1 |
| 1575331200000 | 371.6 |
| 1575417600000 | 368.14 |
| 1575504000000 | 371.21 |
| 1575590400000 | 374.46 |
| 1575849600000 | 376.25 |
| 1575936000000 | 373.4 |
| 1576022400000 | 372.43 |
| 1576108800000 | 370.37 |
| 1576195200000 | 376.8399 |
| 1576454400000 | 375.98 |
| 1576540800000 | 376.54 |
| 1576627200000 | 374.88 |
| 1576713600000 | 375.8 |
| 1576800000000 | 375.69 |
| 1577059200000 | 374.38 |
| 1577145600000 | 375.27 |
| 1577404800000 | 374.29 |
| 1577664000000 | 371.94 |
| 1577750400000 | 371.5 |
| 1577923200000 | 373.48 |
| 1578009600000 | 375.2 |
| 1578268800000 | 370.64 |
| 1578355200000 | 375.91 |
| 1578441600000 | 371.87 |
| 1578528000000 | 376.11 |
| 1578614400000 | 378.31 |
| 1578873600000 | 376.65 |
| 1578960000000 | 378.8 |
| 1579046400000 | 375.23 |
| 1579132800000 | 373.58 |
| 1579219200000 | 377.55 |
| 1579478400000 | 380.08 |
| 1579564800000 | 376.8399 |
| 1579651200000 | 380.33 |
| 1579737600000 | 379.82 |
| 1579824000000 | 381.73 |
| 1580083200000 | 376.68 |
| 1580169600000 | 372.14 |
| 1580256000000 | 373.87 |
| 1580342400000 | 366.92 |
| 1580428800000 | 366.68 |
| 1580688000000 | 363.88 |
| 1580774400000 | 364.52 |
| 1580860800000 | 369.26 |
| 1580947200000 | 378.38 |
| 1581033600000 | 377.29 |
| 1581292800000 | 375.7 |
| 1581379200000 | 376.19 |
| 1581465600000 | 377.72 |
| 1581552000000 | 378.81 |
| 1581638400000 | 376.72 |
| 1581897600000 | 374.73 |
| 1581984000000 | 369.29 |
| 1582070400000 | 368.99 |
| 1582156800000 | 366.37 |
| 1582243200000 | 364.62 |
| 1582502400000 | 366.2 |
| 1582588800000 | 355.94 |
| 1582675200000 | 350.55 |
| 1582761600000 | 341.65 |
| 1582848000000 | 334.1 |
| 1583107200000 | 331 |
| 1583193600000 | 327.79 |
| 1583280000000 | 329.3399 |
| 1583366400000 | 332.46 |
| 1583452800000 | 323.9 |
| 1583712000000 | 307.8 |
| 1583798400000 | 308.74 |
| 1583884800000 | 302.62 |
| 1583971200000 | 289.45 |
| 1584057600000 | 274.98 |
| 1584316800000 | 265.12 |
| 1584403200000 | 269.02 |
| 1584489600000 | 268.83 |
| 1584576000000 | 262.49 |
| 1584662400000 | 262.23 |
| 1584921600000 | 261.92 |
| 1585008000000 | 273.38 |
| 1585094400000 | 293.72 |
| 1585180800000 | 287.85 |
| 1585267200000 | 300.38 |
| 1585526400000 | 298.07 |
| 1585612800000 | 294.44 |
| 1585699200000 | 287.21 |
| 1585785600000 | 281.7 |
| 1585872000000 | 280.5 |
| 1586131200000 | 288.72 |
| 1586217600000 | 293.9 |
| 1586304000000 | 298.08 |
| 1586390400000 | 298.81 |
| 1586822400000 | 305.2 |
| 1586908800000 | 307.0899 |
| 1586995200000 | 303.46 |
| 1587081600000 | 309.19 |
| 1587340800000 | 306.0299 |
| 1587427200000 | 299.66 |
| 1587513600000 | 298.5299 |
| 1587600000000 | 303.2 |
| 1587686400000 | 302.31 |
| 1587945600000 | 311.37 |
| 1588032000000 | 313.69 |
| 1588118400000 | 314.8399 |
| 1588204800000 | 320.08 |
| 1588291200000 | 309.93 |
| 1588550400000 | 312.11 |
| 1588636800000 | 315.6 |
| 1588723200000 | 318.32 |
| 1588809600000 | 317.76 |
| 1588896000000 | 323.24 |
| 1589155200000 | 327.8 |
| 1589241600000 | 326.42 |
| 1589328000000 | 326.75 |
| 1589414400000 | 319.56 |
| 1589500800000 | 321.04 |
| 1589760000000 | 320.0299 |
| 1589846400000 | 324.67 |
| 1589932800000 | 326.56 |
| 1590019200000 | 326.18 |
| 1590105600000 | 323.85 |
| 1590364800000 | 328.82 |
| 1590451200000 | 333.95 |
| 1590537600000 | 337.22 |
| 1590624000000 | 343.19 |
| 1590710400000 | 334.97 |
| 1590969600000 | 338.89 |
| 1591056000000 | 340.32 |
| 1591142400000 | 343.06 |
| 1591228800000 | 340.0299 |
| 1591315200000 | 341 |
| 1591574400000 | 348.0299 |
| 1591660800000 | 348.39 |
| 1591747200000 | 349.3399 |
| 1591833600000 | 340.69 |
| 1591920000000 | 338.3 |
| 1592179200000 | 325.92 |
| 1592265600000 | 342.86 |
| 1592352000000 | 342.8399 |
| 1592438400000 | 342.68 |
| 1592524800000 | 343.46 |
| 1592784000000 | 340.06 |
| 1592870400000 | 341.24 |
| 1592956800000 | 340.01 |
| 1593043200000 | 336.41 |
| 1593129600000 | 338.62 |
| 1593388800000 | 331.23 |
| 1593475200000 | 334.89 |
| 1593561600000 | 331.45 |
| 1593648000000 | 331.99 |
| 1593734400000 | 334.7799 |
| 1593993600000 | 338.02 |
| 1594080000000 | 338.25 |
| 1594166400000 | 334.16 |
| 1594252800000 | 335.82 |
| 1594339200000 | 332.65 |
| 1594598400000 | 336.69 |
| 1594684800000 | 333.65 |
| 1594771200000 | 340.97 |
| 1594857600000 | 336.29 |
| 1594944000000 | 336.4 |
| 1595203200000 | 336.3 |
| 1595289600000 | 339.12 |
| 1595376000000 | 333.29 |
| 1595462400000 | 334.05 |
| 1595548800000 | 335.62 |
| 1595808000000 | 333.36 |
| 1595894400000 | 333.35 |
| 1595980800000 | 327 |
| 1596067200000 | 325.89 |
| 1596153600000 | 316.14 |
| 1596412800000 | 321.45 |
| 1596499200000 | 326.76 |
| 1596585600000 | 326.12 |
| 1596672000000 | 327.7799 |
| 1596758400000 | 326.9 |
| 1597017600000 | 328.05 |
| 1597104000000 | 335.44 |
| 1597190400000 | 337.01 |
| 1597276800000 | 339.7799 |
| 1597363200000 | 341.3399 |
| 1597622400000 | 338.7 |
| 1597708800000 | 339.39 |
| 1597795200000 | 338.85 |
| 1597881600000 | 335.27 |
| 1597968000000 | 337.3 |
| 1598227200000 | 337.1 |
| 1598313600000 | 338.75 |
| 1598400000000 | 339.7 |
| 1598486400000 | 340.24 |
| 1598572800000 | 338.14 |
| 1598832000000 | 339.17 |
| 1598918400000 | 339.04 |
| 1599004800000 | 345.7 |
| 1599091200000 | 347.91 |
| 1599177600000 | 344.46 |
| 1599436800000 | 344.18 |
| 1599523200000 | 347.99 |
| 1599609600000 | 344.5 |
| 1599696000000 | 347.58 |
| 1599782400000 | 350.4 |
| 1600041600000 | 353.56 |
| 1600128000000 | 353.15 |
| 1600214400000 | 355.02 |
| 1600300800000 | 354.17 |
| 1600387200000 | 355.0899 |
| 1600646400000 | 357.17 |
| 1600732800000 | 356.97 |
| 1600819200000 | 358.98 |
| 1600905600000 | 355.02 |
| 1600992000000 | 357.08 |
| 1601251200000 | 361.56 |
| 1601337600000 | 359.98 |
| 1601424000000 | 352.48 |
| 1601510400000 | 352.35 |
| 1601596800000 | 348.74 |
| 1601856000000 | 352.82 |
| 1601942400000 | 356.81 |
| 1602028800000 | 356.89 |
| 1602115200000 | 358.45 |
| 1602201600000 | 355.77 |
| 1602460800000 | 355.24 |
| 1602547200000 | 359.12 |
| 1602633600000 | 358.51 |
| 1602720000000 | 356.4 |
| 1602806400000 | 351.36 |
| 1603065600000 | 353.86 |
| 1603152000000 | 349.49 |
| 1603238400000 | 353.73 |
| 1603324800000 | 350.88 |
| 1603411200000 | 352.22 |
| 1603670400000 | 350.79 |
| 1603756800000 | 349.24 |
| 1603843200000 | 350 |
| 1603929600000 | 349.41 |
| 1604016000000 | 343.22 |
| 1604275200000 | 350.31 |
| 1604361600000 | 349.75 |
| 1604448000000 | 356.27 |
| 1604534400000 | 359.15 |
| 1604620800000 | 360.47 |
| 1604880000000 | 361.33 |
| 1604966400000 | 372.23 |
| 1605052800000 | 379.7 |
| 1605139200000 | 378.57 |
| 1605225600000 | 372.63 |
| 1605484800000 | 378.49 |
| 1605571200000 | 380.37 |
| 1605657600000 | 380.0899 |
| 1605744000000 | 383.51 |
| 1605830400000 | 382.94 |
| 1606089600000 | 382.04 |
| 1606176000000 | 388.18 |
| 1606262400000 | 388.22 |
| 1606348800000 | 389.48 |
| 1606435200000 | 389.22 |
| 1606694400000 | 380.17 |
| 1606780800000 | 379.74 |
| 1606867200000 | 380.07 |
| 1606953600000 | 380.35 |
| 1607040000000 | 378.75 |
| 1607299200000 | 378.08 |
| 1607385600000 | 378.58 |
| 1607472000000 | 383.74 |
| 1607558400000 | 379.6 |
| 1607644800000 | 382.52 |
| 1607904000000 | 383.61 |
| 1607990400000 | 382.76 |
| 1608076800000 | 384 |
| 1608163200000 | 385.61 |
| 1608249600000 | 383.87 |
| 1608508800000 | 382.35 |
| 1608595200000 | 376.95 |
| 1608681600000 | 378.95 |
| 1608768000000 | 381.15 |
| 1609113600000 | 383.27 |
| 1609200000000 | 390.5899 |
| 1609286400000 | 386.74 |
| 1609372800000 | 388.43 |
| 1609718400000 | 385.25 |
| 1609804800000 | 385.58 |
| 1609891200000 | 383.0299 |
| 1609977600000 | 390.66 |
| 1610064000000 | 396.7 |
| 1610323200000 | 397.3399 |
| 1610409600000 | 396.42 |
| 1610496000000 | 399.2799 |
| 1610582400000 | 404.41 |
| 1610668800000 | 402.63 |
| 1610928000000 | 400.72 |
| 1611014400000 | 400.8 |
| 1611100800000 | 402.92 |
| 1611187200000 | 404.37 |
| 1611273600000 | 401.25 |
| 1611532800000 | 403.3399 |
| 1611619200000 | 399.23 |
| 1611705600000 | 403.67 |
| 1611792000000 | 397.92 |
| 1611878400000 | 389.79 |
| 1612137600000 | 395.61 |
| 1612224000000 | 400.64 |
| 1612310400000 | 406.5 |
| 1612396800000 | 403.07 |
| 1612483200000 | 407.29 |
| 1612742400000 | 415.41 |
| 1612828800000 | 417.0299 |
| 1612915200000 | 416.17 |
| 1613001600000 | 415.66 |
| 1613088000000 | 413.75 |
| 1613347200000 | 417.39 |
| 1613433600000 | 418.71 |
| 1613520000000 | 420.27 |
| 1613606400000 | 415.64 |
| 1613692800000 | 411.68 |
| 1613952000000 | 416.01 |
| 1614038400000 | 415.48 |
| 1614124800000 | 408.3 |
| 1614211200000 | 409.67 |
| 1614297600000 | 396.73 |
| 1614556800000 | 406.91 |
| 1614643200000 | 405.15 |
| 1614729600000 | 405.8399 |
| 1614816000000 | 400.79 |
| 1614902400000 | 402.83 |
| 1615161600000 | 402 |
| 1615248000000 | 404.87 |
| 1615334400000 | 407.38 |
| 1615420800000 | 406.54 |
| 1615507200000 | 412.36 |
| 1615766400000 | 415.49 |
| 1615852800000 | 418.92 |
| 1615939200000 | 418.5899 |
| 1616025600000 | 422.32 |
| 1616112000000 | 421.39 |
| 1616371200000 | 417.51 |
| 1616457600000 | 414.24 |
| 1616544000000 | 407.11 |
| 1616630400000 | 415.02 |
| 1616716800000 | 418.5299 |
| 1616976000000 | 421.88 |
| 1617062400000 | 421.02 |
| 1617148800000 | 413.8399 |
| 1617235200000 | 414.04 |
| 1617667200000 | 414.89 |
| 1617753600000 | 415.58 |
| 1617840000000 | 415.95 |
| 1617926400000 | 415.99 |
| 1618185600000 | 414.35 |
| 1618272000000 | 414.92 |
| 1618358400000 | 414.24 |
| 1618444800000 | 415.38 |
| 1618531200000 | 414.96 |
| 1618790400000 | 415.05 |
| 1618876800000 | 407.58 |
| 1618963200000 | 400.69 |
| 1619049600000 | 409.91 |
| 1619136000000 | 407.42 |
| 1619395200000 | 409.41 |
| 1619481600000 | 404.04 |
| 1619568000000 | 402.5899 |
| 1619654400000 | 402.4 |
| 1619740800000 | 405.3 |
| 1620000000000 | 404.79 |
| 1620086400000 | 405.31 |
| 1620172800000 | 406.2 |
| 1620259200000 | 412.9 |
| 1620345600000 | 412.76 |
| 1620604800000 | 416.14 |
| 1620691200000 | 406.73 |
| 1620777600000 | 398.77 |
| 1620864000000 | 391.49 |
| 1620950400000 | 396.13 |
| 1621209600000 | 395.67 |
| 1621296000000 | 400.93 |
| 1621382400000 | 397.0899 |
| 1621468800000 | 397 |
| 1621555200000 | 399.81 |
| 1621814400000 | 401.98 |
| 1621900800000 | 402.12 |
| 1621987200000 | 405.05 |
| 1622073600000 | 401.38 |
| 1622160000000 | 410.21 |
| 1622419200000 | 404.94 |
| 1622505600000 | 405.42 |
| 1622592000000 | 411.81 |
| 1622678400000 | 415.01 |
| 1622764800000 | 417.11 |
| 1623024000000 | 418.1 |
| 1623110400000 | 417.52 |
| 1623196800000 | 416.88 |
| 1623283200000 | 417.86 |
| 1623369600000 | 417.05 |
| 1623628800000 | 417.72 |
| 1623715200000 | 420.07 |
| 1623801600000 | 421.39 |
| 1623888000000 | 423.01 |
| 1623974400000 | 422.66 |
| 1624233600000 | 410.46 |
| 1624320000000 | 422.75 |
| 1624406400000 | 419.61 |
| 1624492800000 | 418.31 |
| 1624579200000 | 420.8 |
| 1624838400000 | 421.33 |
| 1624924800000 | 419.45 |
| 1625011200000 | 417.8399 |
| 1625097600000 | 414.69 |
| 1625184000000 | 419.92 |
| 1625443200000 | 422.83 |
| 1625529600000 | 426.07 |
| 1625616000000 | 424.69 |
| 1625702400000 | 423.28 |
| 1625788800000 | 418.39 |
| 1626048000000 | 427.35 |
| 1626134400000 | 430.68 |
| 1626220800000 | 428.97 |
| 1626307200000 | 422.85 |
| 1626393600000 | 422.76 |
| 1626652800000 | 418.18 |
| 1626739200000 | 413.0299 |
| 1626825600000 | 413.92 |
| 1626912000000 | 415.3399 |
| 1626998400000 | 414.83 |
| 1627257600000 | 420.24 |
| 1627344000000 | 422.63 |
| 1627430400000 | 417.9 |
| 1627516800000 | 419.57 |
| 1627603200000 | 415.71 |
| 1627862400000 | 425.31 |
| 1627948800000 | 427.76 |
| 1628035200000 | 423.74 |
| 1628121600000 | 425.24 |
| 1628208000000 | 427.21 |
| 1628467200000 | 427.3 |
| 1628553600000 | 429.49 |
| 1628640000000 | 432.83 |
| 1628726400000 | 433.24 |
| 1628812800000 | 435.14 |
| 1629072000000 | 429.69 |
| 1629158400000 | 429.09 |
| 1629244800000 | 429.24 |
| 1629331200000 | 424.42 |
| 1629417600000 | 419.73 |
| 1629676800000 | 426.97 |
| 1629763200000 | 431.72 |
| 1629849600000 | 430.73 |
| 1629936000000 | 429.38 |
| 1630022400000 | 427.86 |
| 1630281600000 | 433.13 |
| 1630368000000 | 434.72 |
| 1630454400000 | 435.98 |
| 1630540800000 | 434.74 |
| 1630627200000 | 441.23 |
| 1630886400000 | 447.3 |
| 1630972800000 | 451.4 |
| 1631059200000 | 455.18 |
| 1631145600000 | 452.45 |
| 1631232000000 | 456.46 |
| 1631491200000 | 459.07 |
| 1631577600000 | 463.6 |
| 1631664000000 | 460.93 |
| 1631750400000 | 458.97 |
| 1631836800000 | 461.75 |
| 1632096000000 | 462.38 |
| 1632182400000 | 455.99 |
| 1632268800000 | 448.71 |
| 1632355200000 | 447.36 |
| 1632441600000 | 454.31 |
| 1632700800000 | 452.33 |
| 1632787200000 | 448.75 |
| 1632873600000 | 441.01 |
| 1632960000000 | 445.45 |
| 1633046400000 | 438.26 |
| 1633305600000 | 436.11 |
| 1633392000000 | 429.64 |
| 1633478400000 | 430.38 |
| 1633564800000 | 429.08 |
| 1633651200000 | 431.54 |
| 1633910400000 | 435.43 |
| 1633996800000 | 432.02 |
| 1634083200000 | 429.76 |
| 1634169600000 | 431.74 |
| 1634256000000 | 438.87 |
| 1634515200000 | 437.89 |
| 1634601600000 | 439.49 |
| 1634688000000 | 439.16 |
| 1634774400000 | 435.21 |
| 1634860800000 | 436.48 |
| 1635120000000 | 438 |
| 1635206400000 | 440.74 |
| 1635292800000 | 440.96 |
| 1635379200000 | 435.2 |
| 1635465600000 | 439.64 |
| 1635724800000 | 447.01 |
| 1635811200000 | 445.61 |
| 1635897600000 | 444.54 |
| 1635984000000 | 454.52 |
| 1636070400000 | 451.94 |
| 1636329600000 | 451.68 |
| 1636416000000 | 447.65 |
| 1636502400000 | 443.71 |
| 1636588800000 | 447.88 |
| 1636675200000 | 454.08 |
| 1636934400000 | 456.32 |
| 1637020800000 | 455.25 |
| 1637107200000 | 453.4 |
| 1637193600000 | 453.77 |
| 1637280000000 | 459.79 |
| 1637539200000 | 459.07 |
| 1637625600000 | 457.29 |
| 1637712000000 | 452.67 |
| 1637798400000 | 454.1 |
| 1637884800000 | 447.49 |
| 1638144000000 | 440.36 |
| 1638230400000 | 437 |
| 1638316800000 | 438.72 |
| 1638403200000 | 437.93 |
| 1638489600000 | 444.92 |
| 1638748800000 | 443.06 |
| 1638835200000 | 452.44 |
| 1638921600000 | 451.18 |
| 1639008000000 | 451.32 |
| 1639094400000 | 447.84 |
| 1639353600000 | 447.71 |
| 1639440000000 | 443.92 |
| 1639526400000 | 446.49 |
| 1639612800000 | 451.03 |
| 1639699200000 | 445.96 |
| 1639958400000 | 437.53 |
| 1640044800000 | 443.38 |
| 1640131200000 | 441.12 |
| 1640217600000 | 446.86 |
| 1640304000000 | 445.69 |
| 1640563200000 | 442.06 |
| 1640649600000 | 448.2 |
| 1640736000000 | 444.66 |
| 1640822400000 | 443.86 |
| 1640908800000 | 442.02 |
| 1641168000000 | 444.48 |
| 1641254400000 | 448.67 |
| 1641340800000 | 451.41 |
| 1641427200000 | 440.38 |
| 1641513600000 | 436.47 |
| 1641772800000 | 439.06 |
| 1641859200000 | 431.9 |
| 1641945600000 | 440.18 |
| 1642032000000 | 437.24 |
| 1642118400000 | 430.19 |
| 1642377600000 | 429.04 |
| 1642464000000 | 431.11 |
| 1642550400000 | 422.31 |
| 1642636800000 | 426.29 |
| 1642723200000 | 424.6 |
| 1642982400000 | 424.3 |
| 1643068800000 | 416.18 |
| 1643155200000 | 413.19 |
| 1643241600000 | 404.74 |
| 1643328000000 | 412.74 |
| 1643587200000 | 415.13 |
| 1643673600000 | 416.91 |
| 1643760000000 | 425.08 |
| 1643846400000 | 412.35 |
| 1643932800000 | 412.83 |
| 1644192000000 | 411.23 |
| 1644278400000 | 414.14 |
| 1644364800000 | 420.39 |
| 1644451200000 | 420.38 |
| 1644537600000 | 422.19 |
| 1644796800000 | 419.32 |
| 1644883200000 | 411.38 |
| 1644969600000 | 418.45 |
| 1645056000000 | 418.76 |
| 1645142400000 | 415.58 |
| 1645401600000 | 412.92 |
| 1645488000000 | 405.61 |
| 1645574400000 | 406.61 |
| 1645660800000 | 403.7 |
| 1645747200000 | 408.66 |
| 1646006400000 | 409.02 |
| 1646092800000 | 417.15 |
| 1646179200000 | 410.99 |
| 1646265600000 | 418.38 |
| 1646352000000 | 421.43 |
| 1646611200000 | 412.01 |
| 1646697600000 | 403.21 |
| 1646784000000 | 396.9 |
| 1646870400000 | 412.57 |
| 1646956800000 | 405.79 |
| 1647216000000 | 404.32 |
| 1647302400000 | 403.72 |
| 1647388800000 | 409.39 |
| 1647475200000 | 418.07 |
| 1647561600000 | 421.74 |
| 1647820800000 | 421.37 |
| 1647907200000 | 423.59 |
| 1647993600000 | 432.4 |
| 1648080000000 | 429.71 |
| 1648166400000 | 431.52 |
| 1648425600000 | 424.3 |
| 1648512000000 | 424.68 |
| 1648598400000 | 425.08 |
| 1648684800000 | 424.63 |
| 1648771200000 | 422.39 |
| 1649030400000 | 425.02 |
| 1649116800000 | 425.27 |
| 1649203200000 | 419.02 |
| 1649289600000 | 410.89 |
| 1649376000000 | 411.55 |
| 1649635200000 | 405.85 |
| 1649721600000 | 400 |
| 1649808000000 | 406.55 |
| 1649894400000 | 413.51 |
| 1650326400000 | 402.43 |
| 1650412800000 | 405.6 |
| 1650499200000 | 406.56 |
| 1650585600000 | 404.85 |
| 1650844800000 | 400.79 |
| 1650931200000 | 404.19 |
| 1651017600000 | 402.31 |
| 1651104000000 | 402.69 |
| 1651190400000 | 405.48 |
| 1651449600000 | 405.37 |
| 1651536000000 | 405.98 |
| 1651622400000 | 406.22 |
| 1651708800000 | 406.41 |
| 1651795200000 | 407.3399 |
| 1652054400000 | 398.5899 |
| 1652140800000 | 392.82 |
| 1652227200000 | 391.0299 |
| 1652313600000 | 398.2 |
| 1652400000000 | 403.74 |
| 1652659200000 | 406.35 |
| 1652745600000 | 402.96 |
| 1652832000000 | 410.22 |
| 1652918400000 | 404.95 |
| 1653004800000 | 409.8 |
| 1653264000000 | 408.26 |
| 1653350400000 | 404.99 |
| 1653436800000 | 405.41 |
| 1653523200000 | 402.82 |
| 1653609600000 | 405.74 |
| 1653868800000 | 409.95 |
| 1653955200000 | 407.7 |
| 1654041600000 | 411.54 |
| 1654128000000 | 408.36 |
| 1654214400000 | 407.6 |
| 1654473600000 | 407.41 |
| 1654560000000 | 405.57 |
| 1654646400000 | 407.22 |
| 1654732800000 | 407.43 |
| 1654819200000 | 405.88 |
| 1655078400000 | 400.19 |
| 1655164800000 | 393.69 |
| 1655251200000 | 386.57 |
| 1655337600000 | 389.29 |
| 1655424000000 | 377.13 |
| 1655683200000 | 369.98 |
| 1655769600000 | 373.57 |
| 1655856000000 | 369.4 |
| 1655942400000 | 373.02 |
| 1656028800000 | 373.76 |
| 1656288000000 | 378.76 |
| 1656374400000 | 382.24 |
| 1656460800000 | 379.13 |
| 1656547200000 | 377.54 |
| 1656633600000 | 375.96 |
| 1656892800000 | 378.95 |
| 1656979200000 | 385.76 |
| 1657065600000 | 383.21 |
| 1657152000000 | 388.29 |
| 1657238400000 | 391.33 |
| 1657497600000 | 393.62 |
| 1657584000000 | 389.5 |
| 1657670400000 | 387.94 |
| 1657756800000 | 388.98 |
| 1657843200000 | 387.87 |
| 1658102400000 | 386.05 |
| 1658188800000 | 388.05 |
| 1658275200000 | 399.02 |
| 1658361600000 | 400.57 |
| 1658448000000 | 405.5899 |
| 1658707200000 | 401.35 |
| 1658793600000 | 404.61 |
| 1658880000000 | 404.87 |
| 1658966400000 | 411.92 |
| 1659052800000 | 411.93 |
| 1659312000000 | 421.1 |
| 1659398400000 | 416.65 |
| 1659484800000 | 414.38 |
| 1659571200000 | 414.95 |
| 1659657600000 | 414.99 |
| 1659916800000 | 414.5899 |
| 1660003200000 | 411.35 |
| 1660089600000 | 413.22 |
| 1660176000000 | 413.94 |
| 1660262400000 | 424.47 |
| 1660521600000 | 427.88 |
| 1660608000000 | 423.53 |
| 1660694400000 | 426.04 |
| 1660780800000 | 423.78 |
| 1660867200000 | 423.85 |
| 1661126400000 | 425.35 |
| 1661212800000 | 422.24 |
| 1661299200000 | 420.54 |
| 1661385600000 | 423.49 |
| 1661472000000 | 421.66 |
| 1661731200000 | 409.65 |
| 1661817600000 | 414.85 |
| 1661904000000 | 412.3 |
| 1661990400000 | 406.24 |
| 1662076800000 | 401.49 |
| 1662336000000 | 405.07 |
| 1662422400000 | 399.5 |
| 1662508800000 | 390.33 |
| 1662595200000 | 399 |
| 1662681600000 | 401.56 |
| 1662940800000 | 401.69 |
| 1663027200000 | 403.9 |
| 1663113600000 | 399.23 |
| 1663200000000 | 397.3399 |
| 1663286400000 | 392.6 |
| 1663545600000 | 391.68 |
| 1663632000000 | 393.5299 |
| 1663718400000 | 391.0899 |
| 1663804800000 | 398.23 |
| 1663891200000 | 398.62 |
| 1664150400000 | 387.06 |
| 1664236800000 | 388.86 |
| 1664323200000 | 384.58 |
| 1664409600000 | 382.41 |
| 1664496000000 | 372.63 |
| 1664755200000 | 376.47 |
| 1664841600000 | 383.5299 |
| 1664928000000 | 389.11 |
| 1665014400000 | 391.64 |
| 1665100800000 | 389.89 |
| 1665360000000 | 390.12 |
| 1665446400000 | 381.74 |
| 1665532800000 | 379.27 |
| 1665619200000 | 373.3 |
| 1665705600000 | 377.47 |
| 1665964800000 | 369.92 |
| 1666051200000 | 373.5299 |
| 1666137600000 | 374.7799 |
| 1666224000000 | 370.68 |
| 1666310400000 | 367.96 |
| 1666569600000 | 370.21 |
| 1666656000000 | 374.2799 |
| 1666742400000 | 374.64 |
| 1666828800000 | 377.3 |
| 1666915200000 | 372.5 |
| 1667174400000 | 379.65 |
| 1667260800000 | 388.1 |
| 1667347200000 | 389.88 |
| 1667433600000 | 390.75 |
| 1667520000000 | 385.66 |
| 1667779200000 | 388.87 |
| 1667865600000 | 391.88 |
| 1667952000000 | 390.47 |
| 1668038400000 | 394.04 |
| 1668124800000 | 406.15 |
| 1668384000000 | 400.48 |
| 1668470400000 | 402.42 |
| 1668556800000 | 401.48 |
| 1668643200000 | 400.12 |
| 1668729600000 | 398.94 |
| 1668988800000 | 399.87 |
| 1669075200000 | 403.32 |
| 1669161600000 | 404.61 |
| 1669248000000 | 412.21 |
| 1669334400000 | 408.83 |
| 1669593600000 | 408.21 |
| 1669680000000 | 409.45 |
| 1669766400000 | 408.17 |
| 1669852800000 | 411.77 |
| 1669939200000 | 405.55 |
| 1670198400000 | 401.1 |
| 1670284800000 | 401.54 |
| 1670371200000 | 399.3 |
| 1670457600000 | 397.68 |
| 1670544000000 | 402.5299 |
| 1670803200000 | 399.8 |
| 1670889600000 | 403.66 |
| 1670976000000 | 406.24 |
| 1671062400000 | 398.15 |
| 1671148800000 | 396.8 |
| 1671408000000 | 393.49 |
| 1671494400000 | 397.76 |
| 1671580800000 | 393.85 |
| 1671667200000 | 395.69 |
| 1671753600000 | 389.77 |
| 1672099200000 | 390.27 |
| 1672185600000 | 388.95 |
| 1672272000000 | 387.0299 |
| 1672358400000 | 388.85 |
| 1672617600000 | 388.85 |
| 1672704000000 | 395.76 |
| 1672790400000 | 385.6 |
| 1672876800000 | 384.67 |
| 1672963200000 | 386.61 |
| 1673222400000 | 384.05 |
| 1673308800000 | 384.75 |
| 1673395200000 | 388.08 |
| 1673481600000 | 394.41 |
| 1673568000000 | 399 |
| 1673827200000 | 394.6 |
| 1673913600000 | 399.5899 |
| 1674000000000 | 405.4 |
| 1674086400000 | 402.18 |
| 1674172800000 | 398.55 |
| 1674432000000 | 400.18 |
| 1674518400000 | 406.98 |
| 1674604800000 | 408.73 |
| 1674691200000 | 407.89 |
| 1674777600000 | 410.66 |
| 1675036800000 | 408.65 |
| 1675123200000 | 407.87 |
| 1675209600000 | 409.01 |
| 1675296000000 | 411.1 |
| 1675382400000 | 407.7799 |
| 1675641600000 | 409.7799 |
| 1675728000000 | 416.2799 |
| 1675814400000 | 415.13 |
| 1675900800000 | 416.0899 |
| 1675987200000 | 417.74 |
| 1676246400000 | 410.8 |
| 1676332800000 | 411.88 |
| 1676419200000 | 406.0299 |
| 1676505600000 | 409.63 |
| 1676592000000 | 406.42 |
| 1676851200000 | 406.4 |
| 1676937600000 | 403.85 |
| 1677024000000 | 400.31 |
| 1677110400000 | 399.58 |
| 1677196800000 | 401.69 |
| 1677456000000 | 401.63 |
| 1677542400000 | 400.73 |
| 1677628800000 | 402.35 |
| 1677715200000 | 402.94 |
| 1677801600000 | 409.69 |
| 1678060800000 | 411.67 |
| 1678147200000 | 413.35 |
| 1678233600000 | 414.48 |
| 1678320000000 | 418.41 |
| 1678406400000 | 411.49 |
| 1678665600000 | 408.55 |
| 1678752000000 | 396.95 |
| 1678838400000 | 409.13 |
| 1678924800000 | 399.7799 |
| 1679011200000 | 407.0299 |
| 1679270400000 | 400.3399 |
| 1679356800000 | 396.9 |
| 1679443200000 | 402.25 |
| 1679529600000 | 403.22 |
| 1679616000000 | 407.9 |
| 1679875200000 | 407.5299 |
| 1679961600000 | 408.74 |
| 1680048000000 | 409.54 |
| 1680134400000 | 406.91 |
| 1680220800000 | 411.7799 |
| 1680480000000 | 415.9 |
| 1680566400000 | 415.17 |
| 1680652800000 | 411.86 |
| 1680739200000 | 402.8399 |
| 1681171200000 | 406.11 |
| 1681257600000 | 408.58 |
| 1681344000000 | 409.61 |
| 1681430400000 | 411.21 |
| 1681689600000 | 412.87 |
| 1681776000000 | 415.0299 |
| 1681862400000 | 412.3399 |
| 1681948800000 | 413.4 |
| 1682035200000 | 412.39 |
| 1682294400000 | 410.69 |
| 1682380800000 | 414.48 |
| 1682467200000 | 409.2799 |
| 1682553600000 | 409.71 |
| 1682640000000 | 406.07 |
| 1682899200000 | 411.5899 |
| 1682985600000 | 412.47 |
| 1683072000000 | 412.72 |
| 1683158400000 | 418.77 |
| 1683244800000 | 416.15 |
| 1683504000000 | 416.46 |
| 1683590400000 | 423.36 |
| 1683676800000 | 423.67 |
| 1683763200000 | 424.37 |
| 1683849600000 | 424.71 |
| 1684108800000 | 425.94 |
| 1684195200000 | 427.22 |
| 1684281600000 | 426.35 |
| 1684368000000 | 430.89 |
| 1684454400000 | 433.1 |
| 1684713600000 | 435.5 |
| 1684800000000 | 433.71 |
| 1684886400000 | 429.71 |
| 1684972800000 | 426.97 |
| 1685059200000 | 427.52 |
| 1685318400000 | 432.13 |
| 1685404800000 | 432.56 |
| 1685491200000 | 425.95 |
| 1685577600000 | 427.94 |
| 1685664000000 | 433.55 |
| 1685923200000 | 443.56 |
| 1686009600000 | 448.01 |
| 1686096000000 | 441.69 |
| 1686182400000 | 439.33 |
| 1686268800000 | 446.32 |
| 1686528000000 | 449.54 |
| 1686614400000 | 452.05 |
| 1686700800000 | 458.51 |
| 1686787200000 | 455.04 |
| 1686873600000 | 453.29 |
| 1687132800000 | 451.06 |
| 1687219200000 | 452.96 |
| 1687305600000 | 450.96 |
| 1687392000000 | 449.64 |
| 1687478400000 | 440.34 |
| 1687737600000 | 439.08 |
| 1687824000000 | 434.49 |
| 1687910400000 | 442.76 |
| 1687996800000 | 441.71 |
| 1688083200000 | 438.92 |
| 1688342400000 | 445.97 |
| 1688428800000 | 441.98 |
| 1688515200000 | 441.86 |
| 1688601600000 | 436.87 |
| 1688688000000 | 434.23 |
| 1688947200000 | 432.4 |
| 1689033600000 | 436.02 |
| 1689120000000 | 432.89 |
| 1689206400000 | 436.94 |
| 1689292800000 | 434.1 |
| 1689552000000 | 432.7 |
| 1689638400000 | 435.61 |
| 1689724800000 | 439.88 |
| 1689811200000 | 436.74 |
| 1689897600000 | 435.02 |
| 1690156800000 | 440.99 |
| 1690243200000 | 443.8 |
| 1690329600000 | 444.71 |
| 1690416000000 | 447.62 |
| 1690502400000 | 446.76 |
| 1690761600000 | 445.92 |
| 1690848000000 | 444.76 |
| 1690934400000 | 440.24 |
| 1691020800000 | 437.14 |
| 1691107200000 | 436.93 |
| 1691366400000 | 436.46 |
| 1691452800000 | 438.56 |
| 1691539200000 | 435.02 |
| 1691625600000 | 435.17 |
| 1691712000000 | 435.94 |
| 1691971200000 | 431.76 |
| 1692057600000 | 433.16 |
| 1692144000000 | 425.38 |
| 1692230400000 | 421.43 |
| 1692316800000 | 422.69 |
| 1692576000000 | 418.39 |
| 1692662400000 | 425.57 |
| 1692748800000 | 430.11 |
| 1692835200000 | 429.59 |
| 1692921600000 | 425.74 |
| 1693180800000 | 431.69 |
| 1693267200000 | 432.34 |
| 1693353600000 | 432.39 |
| 1693440000000 | 439.39 |
| 1693526400000 | 444.28 |
| 1693785600000 | 448.29 |
| 1693872000000 | 448.82 |
| 1693958400000 | 449.57 |
| 1694044800000 | 449.13 |
| 1694131200000 | 442.61 |
| 1694390400000 | 442.87 |
| 1694476800000 | 442.7 |
| 1694563200000 | 439.59 |
| 1694649600000 | 447.21 |
| 1694736000000 | 450.07 |
| 1694995200000 | 449.79 |
| 1695081600000 | 448.92 |
| 1695168000000 | 445.95 |
| 1695254400000 | 442.53 |
| 1695340800000 | 438.39 |
| 1695600000000 | 439.6 |
| 1695686400000 | 436.78 |
| 1695772800000 | 438.02 |
| 1695859200000 | 432.17 |
| 1695945600000 | 427.45 |
| 1696204800000 | 427.65 |
| 1696291200000 | 421.85 |
| 1696377600000 | 412.05 |
| 1696464000000 | 416.82 |
| 1696550400000 | 415 |
| 1696809600000 | 416.75 |
| 1696896000000 | 424.05 |
| 1696982400000 | 419.65 |
| 1697068800000 | 428.63 |
| 1697155200000 | 425.84 |
| 1697414400000 | 417.41 |
| 1697500800000 | 419.06 |
| 1697587200000 | 420.27 |
| 1697673600000 | 410.93 |
| 1697760000000 | 409.14 |
| 1698019200000 | 402.81 |
| 1698105600000 | 403.58 |
| 1698192000000 | 405.66 |
| 1698278400000 | 400.97 |
| 1698364800000 | 407.56 |
| 1698624000000 | 406.62 |
| 1698710400000 | 403.99 |
| 1698796800000 | 416.98 |
| 1698883200000 | 418.04 |
| 1698969600000 | 417.76 |
| 1699228800000 | 425.41 |
| 1699315200000 | 419.98 |
| 1699401600000 | 414.1 |
| 1699488000000 | 417.47 |
| 1699574400000 | 419.15 |
| 1699833600000 | 417.73 |
| 1699920000000 | 415.3399 |
| 1700006400000 | 421.49 |
| 1700092800000 | 422.56 |
| 1700179200000 | 428.38 |
| 1700438400000 | 427.33 |
| 1700524800000 | 428.53 |
| 1700611200000 | 428.04 |
| 1700697600000 | 426.78 |
| 1700784000000 | 428.02 |
| 1701043200000 | 426.97 |
| 1701129600000 | 426.58 |
| 1701216000000 | 425.32 |
| 1701302400000 | 428.79 |
| 1701388800000 | 433.94 |
| 1701648000000 | 433.14 |
| 1701734400000 | 429.01 |
| 1701820800000 | 437.12 |
| 1701907200000 | 439.33 |
| 1701993600000 | 431.16 |
| 1702252800000 | 433.91 |
| 1702339200000 | 434.28 |
| 1702425600000 | 435.5 |
| 1702512000000 | 435.43 |
| 1702598400000 | 444.76 |
| 1702857600000 | 438.2 |
| 1702944000000 | 437.23 |
| 1703030400000 | 442.69 |
| 1703116800000 | 443.74 |
| 1703203200000 | 443.33 |
| 1703635200000 | 445.34 |
| 1703721600000 | 449.27 |
| 1703808000000 | 450.29 |
| 1704153600000 | 451.53 |
| 1704240000000 | 447.6 |
| 1704326400000 | 444.82 |
| 1704412800000 | 446.98 |
| 1704672000000 | 447.51 |
| 1704758400000 | 451.86 |
| 1704844800000 | 452.49 |
| 1704931200000 | 459.93 |
| 1705017600000 | 467.98 |
| 1705276800000 | 471.2 |
| 1705363200000 | 465.54 |
| 1705449600000 | 461.96 |
| 1705536000000 | 458.72 |
| 1705622400000 | 460.94 |
| 1705881600000 | 467.16 |
| 1705968000000 | 466.83 |
| 1706054400000 | 464.6 |
| 1706140800000 | 466.77 |
| 1706227200000 | 459.15 |
| 1706486400000 | 468.72 |
| 1706572800000 | 465.17 |
| 1706659200000 | 472.53 |
| 1706745600000 | 471.71 |
| 1706832000000 | 466.69 |
| 1707091200000 | 468.17 |
| 1707177600000 | 465.16 |
| 1707264000000 | 468.65 |
| 1707350400000 | 464.78 |
| 1707436800000 | 463.9 |
| 1707696000000 | 464.46 |
| 1707782400000 | 473.03 |
| 1707868800000 | 467.31 |
| 1707955200000 | 470.55 |
| 1708041600000 | 476.61 |
| 1708300800000 | 479.57 |
| 1708387200000 | 478.23 |
| 1708473600000 | 477.76 |
| 1708560000000 | 482.55 |
| 1708646400000 | 481.88 |
| 1708905600000 | 482.81 |
| 1708992000000 | 484.4 |
| 1709078400000 | 482.23 |
| 1709164800000 | 484.98 |
| 1709251200000 | 489.49 |
| 1709510400000 | 488.28 |
| 1709596800000 | 492.48 |
| 1709683200000 | 493.95 |
| 1709769600000 | 495.41 |
| 1709856000000 | 498.02 |
| 1710115200000 | 489.64 |
| 1710201600000 | 484 |
| 1710288000000 | 479.79 |
| 1710374400000 | 482.91 |
| 1710460800000 | 484.22 |
| 1710720000000 | 493.43 |
| 1710806400000 | 494.74 |
| 1710892800000 | 492.13 |
| 1710979200000 | 501.44 |
| 1711065600000 | 505.34 |
| 1711324800000 | 499.36 |
| 1711411200000 | 500.02 |
| 1711497600000 | 502.9 |
| 1711584000000 | 499.89 |
| 1712016000000 | 496.17 |
| 1712102400000 | 492.01 |
| 1712188800000 | 496.03 |
| 1712275200000 | 493.48 |
| 1712534400000 | 495.51 |
| 1712620800000 | 503.06 |
| 1712707200000 | 501.63 |
| 1712793600000 | 503.96 |
| 1712880000000 | 509.59 |
| 1713139200000 | 506.06 |
| 1713225600000 | 493.65 |
| 1713312000000 | 487.8 |
| 1713398400000 | 488.58 |
| 1713484800000 | 478.7 |
| 1713744000000 | 486.95 |
| 1713830400000 | 484.73 |
| 1713916800000 | 494.43 |
| 1714003200000 | 483.98 |
| 1714089600000 | 487.11 |
| 1714348800000 | 487.75 |
| 1714435200000 | 502.26 |
| 1714521600000 | 499.53 |
| 1714608000000 | 510.65 |
| 1714694400000 | 511.02 |
| 1714953600000 | 507.89 |
| 1715040000000 | 511.34 |
| 1715126400000 | 500.01 |
| 1715212800000 | 499.72 |
| 1715299200000 | 504.67 |
| 1715558400000 | 501.15 |
| 1715644800000 | 499.21 |
| 1715731200000 | 499.33 |
| 1715817600000 | 504.01 |
| 1715904000000 | 503.99 |
| 1716163200000 | 507.12 |
| 1716249600000 | 506.85 |
| 1716336000000 | 501.63 |
| 1716422400000 | 503.95 |
| 1716508800000 | 501.9 |
| 1716768000000 | 506.56 |
| 1716854400000 | 505.02 |
| 1716940800000 | 498.2 |
| 1717027200000 | 494.64 |
| 1717113600000 | 499.83 |
| 1717372800000 | 507.89 |
| 1717459200000 | 509.24 |
| 1717545600000 | 495.3 |
| 1717632000000 | 496.05 |
| 1717718400000 | 496.72 |
| 1717977600000 | 505.82 |
| 1718064000000 | 503.4 |
| 1718150400000 | 498.33 |
| 1718236800000 | 495.65 |
| 1718323200000 | 502.24 |
| 1718582400000 | 490.1 |
| 1718668800000 | 491.07 |
| 1718755200000 | 495.02 |
| 1718841600000 | 492.34 |
| 1718928000000 | 490.98 |
| 1719187200000 | 489.49 |
| 1719273600000 | 499.39 |
| 1719360000000 | 500.02 |
| 1719446400000 | 497.44 |
| 1719532800000 | 499.35 |
| 1719792000000 | 499.79 |
| 1719878400000 | 506.57 |
| 1719964800000 | 506.81 |
| 1720051200000 | 512.97 |
| 1720137600000 | 511.56 |
| 1720396800000 | 508.04 |
| 1720483200000 | 511.95 |
| 1720569600000 | 510.16 |
| 1720656000000 | 519.27 |
| 1720742400000 | 516.53 |
| 1721001600000 | 515.61 |
| 1721088000000 | 519.01 |
| 1721174400000 | 526.75 |
| 1721260800000 | 516.69 |
| 1721347200000 | 513.63 |
| 1721606400000 | 506.94 |
| 1721692800000 | 510.51 |
| 1721779200000 | 511.87 |
| 1721865600000 | 489.89 |
| 1721952000000 | 490.69 |
| 1722211200000 | 500.63 |
| 1722297600000 | 499.64 |
| 1722384000000 | 517.84 |
| 1722470400000 | 506.84 |
| 1722556800000 | 478.19 |
| 1722816000000 | 430.31 |
| 1722902400000 | 466.87 |
| 1722988800000 | 472.1 |
| 1723075200000 | 465.8 |
| 1723161600000 | 474.09 |
| 1723420800000 | 470.24 |
| 1723507200000 | 487.06 |
| 1723593600000 | 489.4 |
| 1723680000000 | 487.04 |
| 1723766400000 | 506.71 |
| 1724025600000 | 500.65 |
| 1724112000000 | 504.78 |
| 1724198400000 | 505.01 |
| 1724284800000 | 505.02 |
| 1724371200000 | 506.84 |
| 1724630400000 | 506.14 |
| 1724716800000 | 509.24 |
| 1724803200000 | 511 |
| 1724889600000 | 512.67 |
| 1724976000000 | 518.55 |
| 1725235200000 | 515.1 |
| 1725321600000 | 520.17 |
| 1725408000000 | 501.86 |
| 1725494400000 | 502.11 |
| 1725580800000 | 498.71 |
| 1725840000000 | 498.28 |
| 1725926400000 | 499.3 |
| 1726012800000 | 496.38 |
| 1726099200000 | 505.61 |
| 1726185600000 | 508 |
| 1726444800000 | 507.56 |
| 1726531200000 | 502.31 |
| 1726617600000 | 502.9 |
| 1726704000000 | 512.69 |
| 1726790400000 | 513.54 |
| 1727049600000 | 516.08 |
| 1727136000000 | 521.36 |
| 1727222400000 | 520.4299 |
| 1727308800000 | 532.59 |
| 1727395200000 | 547.29 |
| 1727654400000 | 527.98 |
| 1727740800000 | 541.23 |
| 1727827200000 | 529.63 |
| 1727913600000 | 532.5599 |
| 1728000000000 | 529.88 |
| 1728259200000 | 538.38 |
| 1728345600000 | 528.91 |
| 1728432000000 | 528.45 |
| 1728518400000 | 531.7 |
| 1728604800000 | 528.16 |
| 1728864000000 | 527.3 |
| 1728950400000 | 532.11 |
| 1729036800000 | 524.7 |
| 1729123200000 | 525.02 |
| 1729209600000 | 525.4 |
| 1729468800000 | 522.24 |
| 1729555200000 | 515.28 |
| 1729641600000 | 506.39 |
| 1729728000000 | 509.39 |
| 1729814400000 | 505.42 |
| 1730073600000 | 508.52 |
| 1730160000000 | 513.45 |
| 1730246400000 | 516.64 |
| 1730332800000 | 516.25 |
| 1730419200000 | 505.83 |
| 1730678400000 | 506.94 |
| 1730764800000 | 508.46 |
| 1730851200000 | 520.61 |
| 1730937600000 | 524.66 |
| 1731024000000 | 531.99 |
| 1731283200000 | 531.08 |
| 1731369600000 | 529.63 |
| 1731456000000 | 520.4 |
| 1731542400000 | 519.72 |
| 1731628800000 | 525.19 |
| 1731888000000 | 518.12 |
| 1731974400000 | 523.34 |
| 1732060800000 | 519.39 |
| 1732147200000 | 520.35 |
| 1732233600000 | 526.6 |
| 1732492800000 | 528.6 |
| 1732579200000 | 523.98 |
| 1732665600000 | 522.25 |
| 1732752000000 | 524.42 |
| 1732838400000 | 525.32 |
| 1733097600000 | 539 |
| 1733184000000 | 548.48 |
| 1733270400000 | 544.34 |
| 1733356800000 | 542.29 |
| 1733443200000 | 540.05 |
| 1733702400000 | 536.75 |
| 1733788800000 | 539.28 |
| 1733875200000 | 540.03 |
| 1733961600000 | 546.33 |
| 1734048000000 | 533.96 |
| 1734307200000 | 530.05 |
| 1734393600000 | 530.53 |
| 1734480000000 | 528.22 |
| 1734566400000 | 519.39 |
| 1734652800000 | 518.87 |
| 1734912000000 | 522.98 |
| 1734998400000 | 521.11 |
| 1735257600000 | 532.74 |
| 1735516800000 | 532.3099 |
| 1735603200000 | 533.29 |
| 1735776000000 | 537.24 |
| 1735862400000 | 535.98 |
| 1736121600000 | 526.54 |
| 1736208000000 | 530.96 |
| 1736294400000 | 529.01 |
| 1736380800000 | 520.47 |
| 1736467200000 | 519.9299 |
| 1736726400000 | 522.24 |
| 1736812800000 | 510.76 |
| 1736899200000 | 515.58 |
| 1736985600000 | 518.59 |
| 1737072000000 | 516.98 |
| 1737331200000 | 519.47 |
| 1737417600000 | 520.12 |
| 1737504000000 | 520.76 |
| 1737590400000 | 528.14 |
| 1737676800000 | 524.8 |
| 1737936000000 | 526.78 |
| 1738022400000 | 520.97 |
| 1738108800000 | 527.08 |
| 1738195200000 | 528.79 |
| 1738281600000 | 531.83 |
| 1738540800000 | 521.0599 |
| 1738627200000 | 521.24 |
| 1738713600000 | 526.47 |
| 1738800000000 | 531.63 |
| 1738886400000 | 531.98 |
| 1739145600000 | 530.74 |
| 1739232000000 | 527.04 |
| 1739318400000 | 521.88 |
| 1739404800000 | 526 |
| 1739491200000 | 522.51 |
| 1739750400000 | 528.03 |
| 1739836800000 | 528.44 |
| 1739923200000 | 530.51 |
| 1740009600000 | 530.02 |
| 1740096000000 | 528.71 |
| 1740355200000 | 528.44 |
| 1740441600000 | 524.76 |
| 1740528000000 | 521.53 |
| 1740614400000 | 530.7 |
| 1740700800000 | 515.22 |
| STOXX Asia/Pacific 600 Industrial Goods & Services | STOXX Asia/Pacific 600 | |
|---|---|---|
| 2018 | -13.006585832755 | -7.9857224159085 |
| 2019 | 27.430802635111 | 21.43227317039 |
| 2020 | 4.5933269215366 | 3.8788930605329 |
| 2021 | 13.910632975519 | 9.7494241522575 |
| 2022 | -12.160378131235 | -7.7986126451467 |
| 2023 | 16.06617460179 | 10.442670295611 |
| 2024 | 18.666676029611 | 13.401233234244 |
| 2025 | -19.216238303693 | 4.4320082675011 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0111486772 | SXP1IGSE | SXP1IGSE INDEX | .SXP1IGSE |
| Net Return EUR | CH0111486798 | SXP1IGSR | SXP1IGSR INDEX | .SXP1IGSR |
| Net Return USD | CH0111486806 | SXP1IGST | SXP1IGST INDEX | .SXP1IGST |
| Price USD | CH0111486780 | SXP1IGS | SXP1IGS INDEX | .SXP1IGS |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Hitachi Ltd. | Industrial Goods and Services | Japan | 9.000% |
| RECRUIT HOLDINGS | Industrial Goods and Services | Japan | 7.076% |
| Keyence Corp. | Industrial Goods and Services | Japan | 6.354% |
| Mitsubishi Corp. | Industrial Goods and Services | Japan | 5.198% |
| Itochu Corp. | Industrial Goods and Services | Japan | 4.937% |
| Mitsui & Co. Ltd. | Industrial Goods and Services | Japan | 4.296% |
| Mitsubishi Heavy Industries Lt | Industrial Goods and Services | Japan | 3.470% |
| Mitsubishi Electric Corp. | Industrial Goods and Services | Japan | 2.523% |
| Komatsu Ltd. | Industrial Goods and Services | Japan | 2.198% |
| Sumitomo Corp. | Industrial Goods and Services | Japan | 2.103% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 28, 2025
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.