Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Europe 600 ex France
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 ex France | 11,587.0 | 9,551.3 | 18.2 | 6.6 | 356.2 | 1.4 | 3.7 | 0.0 | 3.9 |
| STOXX Europe 600 | 14,448.3 | 11,510.3 | 19.2 | 6.7 | 356.2 | 1.4 | 3.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
| Health Care | 16.8 |
|---|---|
| Industrial Goods and Services | 12.5 |
| Banks | 10.7 |
| Technology | 8.3 |
| Food, Beverage and Tobacco | 6.7 |
| Insurance | 6.1 |
| Energy | 5.0 |
| Financial Services | 4.9 |
| Utilities | 4.2 |
| Personal Care, Drug and Grocery Stores | 3.5 |
Country weighting
| UK | 28.1 |
|---|---|
| Switzerland | 17.5 |
| Germany | 16.0 |
| Netherlands | 7.8 |
| Denmark | 6.2 |
| Sweden | 6.1 |
| Italy | 5.8 |
| Spain | 5.1 |
| Finland | 2.1 |
| Belgium | 2.0 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 600 ex France | -5.8 | 8.3 | 25.7 | 9.8 | 45.0 | N/A | N/A | 26.0 | 3.2 | 7.8 |
| STOXX Europe 600 | -5.9 | 6.9 | 23.7 | 9.8 | 43.9 | N/A | N/A | 24.0 | 3.2 | 7.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 ex France | N/A | N/A | 12.5 | 18.4 | 20.1 | N/A | N/A | 2.0 | 0.1 | 0.4 |
| STOXX Europe 600 | N/A | N/A | 12.8 | 18.7 | 20.5 | N/A | N/A | 1.8 | 0.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 ex France | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.8 | 1.2 | 1.2 | 1.2 | 1.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 ex France | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.3 | 1.3 | -0.1 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
BENCHMARK INDICES
STOXX Europe 600 ex France
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe 600 ex France | 17.1 | 14.6 | 15.1 | 15.1 | 2.0 | 4.1 | 1.3 | 22.0 |
| STOXX Europe 600 | 17.1 | 14.6 | 15.3 | 15.3 | 2.0 | 4.0 | 1.3 | 20.5 |
Performance and annual returns
| STOXX Europe 600 ex France | |
|---|---|
| 978220800000 | 100 |
| 978393600000 | 99.83 |
| 978480000000 | 97.35 |
| 978566400000 | 100.45 |
| 978652800000 | 100.79 |
| 978912000000 | 99.53 |
| 978998400000 | 98.08 |
| 979084800000 | 97.41 |
| 979171200000 | 99.45 |
| 979257600000 | 99.66 |
| 979516800000 | 99.2 |
| 979603200000 | 97.6 |
| 979689600000 | 99.25 |
| 979776000000 | 99.95 |
| 979862400000 | 99.06 |
| 980121600000 | 99.32 |
| 980208000000 | 99.26 |
| 980294400000 | 98.95 |
| 980380800000 | 98.88 |
| 980467200000 | 98.72 |
| 980726400000 | 98.77 |
| 980812800000 | 99.37 |
| 980899200000 | 99.82 |
| 980985600000 | 100 |
| 981072000000 | 98.6 |
| 981331200000 | 99.21 |
| 981417600000 | 98.75 |
| 981504000000 | 97.97 |
| 981590400000 | 96.52 |
| 981676800000 | 95.92 |
| 981936000000 | 97.28 |
| 982022400000 | 96.36 |
| 982108800000 | 95.29 |
| 982195200000 | 95.19 |
| 982281600000 | 93.89 |
| 982540800000 | 94.28 |
| 982627200000 | 92.6 |
| 982713600000 | 91.95 |
| 982800000000 | 91.13 |
| 982886400000 | 90.98 |
| 983145600000 | 90.82 |
| 983232000000 | 91.5 |
| 983318400000 | 91.68 |
| 983404800000 | 91.7 |
| 983491200000 | 92.03 |
| 983750400000 | 92.67 |
| 983836800000 | 94.05 |
| 983923200000 | 93.66 |
| 984009600000 | 93.55 |
| 984096000000 | 92.44 |
| 984355200000 | 90.19 |
| 984441600000 | 88.07 |
| 984528000000 | 86.18 |
| 984614400000 | 86.69 |
| 984700800000 | 84.29 |
| 984960000000 | 83.89 |
| 985046400000 | 85.43 |
| 985132800000 | 83.28 |
| 985219200000 | 79.04 |
| 985305600000 | 81.28 |
| 985564800000 | 84.25 |
| 985651200000 | 85.79 |
| 985737600000 | 84.4 |
| 985824000000 | 83.87 |
| 985910400000 | 84.13 |
| 986169600000 | 83.7 |
| 986256000000 | 82.42 |
| 986342400000 | 83.37 |
| 986428800000 | 84.84 |
| 986515200000 | 85.05 |
| 986774400000 | 86.22 |
| 986860800000 | 86.99 |
| 986947200000 | 87.3 |
| 987033600000 | 87.56 |
| 987465600000 | 86.22 |
| 987552000000 | 88.83 |
| 987638400000 | 89.47 |
| 987724800000 | 89.58 |
| 987984000000 | 88.46 |
| 988070400000 | 88.6 |
| 988156800000 | 88.68 |
| 988243200000 | 89.41 |
| 988329600000 | 89.78 |
| 988588800000 | 90.34 |
| 988675200000 | 90.48 |
| 988761600000 | 90.41 |
| 988848000000 | 88.48 |
| 988934400000 | 89.75 |
| 989193600000 | 89.89 |
| 989280000000 | 89.1 |
| 989366400000 | 88.88 |
| 989452800000 | 90.03 |
| 989539200000 | 89.15 |
| 989798400000 | 87.37 |
| 989884800000 | 88.91 |
| 989971200000 | 89.68 |
| 990057600000 | 90.28 |
| 990144000000 | 90.93 |
| 990403200000 | 91.21 |
| 990489600000 | 90.58 |
| 990576000000 | 89.14 |
| 990662400000 | 89.32 |
| 990748800000 | 89.05 |
| 991008000000 | 89.11 |
| 991094400000 | 88.45 |
| 991180800000 | 87.61 |
| 991267200000 | 86.85 |
| 991353600000 | 86.97 |
| 991612800000 | 87.09 |
| 991699200000 | 88.35 |
| 991785600000 | 87.37 |
| 991872000000 | 87.49 |
| 991958400000 | 87.34 |
| 992217600000 | 85.85 |
| 992304000000 | 84.61 |
| 992390400000 | 85.71 |
| 992476800000 | 85.3 |
| 992563200000 | 84.8 |
| 992822400000 | 84 |
| 992908800000 | 83.64 |
| 992995200000 | 83.63 |
| 993081600000 | 83.76 |
| 993168000000 | 83.89 |
| 993427200000 | 84.36 |
| 993513600000 | 83.15 |
| 993600000000 | 83.46 |
| 993686400000 | 83.07 |
| 993772800000 | 84.01 |
| 994032000000 | 84.99 |
| 994118400000 | 84 |
| 994204800000 | 83.29 |
| 994291200000 | 81.89 |
| 994377600000 | 81.27 |
| 994636800000 | 80.97 |
| 994723200000 | 81.09 |
| 994809600000 | 80.37 |
| 994896000000 | 81.07 |
| 994982400000 | 81.43 |
| 995241600000 | 80.95 |
| 995328000000 | 80.59 |
| 995414400000 | 80.86 |
| 995500800000 | 82.24 |
| 995587200000 | 81.61 |
| 995846400000 | 81.5 |
| 995932800000 | 80.73 |
| 996019200000 | 80.12 |
| 996105600000 | 80.43 |
| 996192000000 | 81.68 |
| 996451200000 | 82.39 |
| 996537600000 | 83.28 |
| 996624000000 | 84.11 |
| 996710400000 | 84.39 |
| 996796800000 | 83.86 |
| 997056000000 | 83.49 |
| 997142400000 | 83.13 |
| 997228800000 | 82.36 |
| 997315200000 | 81.88 |
| 997401600000 | 81.54 |
| 997660800000 | 82.02 |
| 997747200000 | 83.52 |
| 997833600000 | 83.62 |
| 997920000000 | 83.11 |
| 998006400000 | 82.11 |
| 998265600000 | 81.79 |
| 998352000000 | 82.67 |
| 998438400000 | 82.78 |
| 998524800000 | 82.84 |
| 998611200000 | 83.77 |
| 998870400000 | 83.87 |
| 998956800000 | 83.07 |
| 999043200000 | 82.81 |
| 999129600000 | 81.94 |
| 999216000000 | 81.73 |
| 999475200000 | 80.72 |
| 999561600000 | 80.22 |
| 999648000000 | 79.49 |
| 999734400000 | 78.12 |
| 999820800000 | 76.71 |
| 1000080000000 | 75.62 |
| 1000166400000 | 72.32 |
| 1000252800000 | 73.09 |
| 1000339200000 | 74.15 |
| 1000425600000 | 71.26 |
| 1000684800000 | 73 |
| 1000771200000 | 72.28 |
| 1000857600000 | 70.95 |
| 1000944000000 | 67.77 |
| 1001030400000 | 65.23 |
| 1001289600000 | 68.65 |
| 1001376000000 | 70.12 |
| 1001462400000 | 70.89 |
| 1001548800000 | 71.6 |
| 1001635200000 | 73.49 |
| 1001894400000 | 72.23 |
| 1001980800000 | 72.68 |
| 1002067200000 | 73.28 |
| 1002153600000 | 75.48 |
| 1002240000000 | 75.28 |
| 1002499200000 | 75.29 |
| 1002585600000 | 74.61 |
| 1002672000000 | 76.27 |
| 1002758400000 | 76.58 |
| 1002844800000 | 76.77 |
| 1003104000000 | 75.23 |
| 1003190400000 | 75.83 |
| 1003276800000 | 77.05 |
| 1003363200000 | 76.01 |
| 1003449600000 | 74.36 |
| 1003708800000 | 74.78 |
| 1003795200000 | 76.5 |
| 1003881600000 | 76.88 |
| 1003968000000 | 75.77 |
| 1004054400000 | 77.27 |
| 1004313600000 | 76.64 |
| 1004400000000 | 74.96 |
| 1004486400000 | 75.68 |
| 1004572800000 | 76.41 |
| 1004659200000 | 76.73 |
| 1004918400000 | 77.98 |
| 1005004800000 | 78.16 |
| 1005091200000 | 78.59 |
| 1005177600000 | 79.72 |
| 1005264000000 | 79.1 |
| 1005523200000 | 77.57 |
| 1005609600000 | 78.89 |
| 1005696000000 | 78.89 |
| 1005782400000 | 78.99 |
| 1005868800000 | 79.78 |
| 1006128000000 | 80.09 |
| 1006214400000 | 79.46 |
| 1006300800000 | 79.13 |
| 1006387200000 | 79.63 |
| 1006473600000 | 79.22 |
| 1006732800000 | 79.48 |
| 1006819200000 | 78.72 |
| 1006905600000 | 78.11 |
| 1006992000000 | 78.06 |
| 1007078400000 | 78.64 |
| 1007337600000 | 77.93 |
| 1007424000000 | 78.74 |
| 1007510400000 | 80.64 |
| 1007596800000 | 81.67 |
| 1007683200000 | 80.53 |
| 1007942400000 | 79.16 |
| 1008028800000 | 79.43 |
| 1008115200000 | 79.21 |
| 1008201600000 | 77.76 |
| 1008288000000 | 78.09 |
| 1008547200000 | 79.69 |
| 1008633600000 | 79.6 |
| 1008720000000 | 78.66 |
| 1008806400000 | 77.99 |
| 1008892800000 | 78.61 |
| 1009152000000 | 78.76 |
| 1009411200000 | 79.75 |
| 1009497600000 | 80.12 |
| 1009756800000 | 80.12 |
| 1009929600000 | 80.49 |
| 1010016000000 | 81.55 |
| 1010102400000 | 81.64 |
| 1010361600000 | 80.77 |
| 1010448000000 | 79.99 |
| 1010534400000 | 79.8 |
| 1010620800000 | 79.23 |
| 1010707200000 | 79.77 |
| 1010966400000 | 78.19 |
| 1011052800000 | 78.3 |
| 1011139200000 | 77.24 |
| 1011225600000 | 78 |
| 1011312000000 | 78.01 |
| 1011571200000 | 77.52 |
| 1011657600000 | 77.57 |
| 1011744000000 | 77.68 |
| 1011830400000 | 78.62 |
| 1011916800000 | 77.21 |
| 1012176000000 | 77.57 |
| 1012262400000 | 76.76 |
| 1012348800000 | 75.79 |
| 1012435200000 | 76.49 |
| 1012521600000 | 76.92 |
| 1012780800000 | 76.78 |
| 1012867200000 | 75.25 |
| 1012953600000 | 74.66 |
| 1013040000000 | 75.59 |
| 1013126400000 | 75.61 |
| 1013385600000 | 76.64 |
| 1013472000000 | 76.57 |
| 1013558400000 | 76.75 |
| 1013644800000 | 77.62 |
| 1013731200000 | 76.94 |
| 1013990400000 | 76.36 |
| 1014076800000 | 75.54 |
| 1014163200000 | 74.56 |
| 1014249600000 | 75.1 |
| 1014336000000 | 74.99 |
| 1014595200000 | 75.44 |
| 1014681600000 | 75.47 |
| 1014768000000 | 76.62 |
| 1014854400000 | 76.48 |
| 1014940800000 | 77.14 |
| 1015200000000 | 79.09 |
| 1015286400000 | 78.74 |
| 1015372800000 | 79.44 |
| 1015459200000 | 80.44 |
| 1015545600000 | 80.15 |
| 1015804800000 | 80.01 |
| 1015891200000 | 79.35 |
| 1015977600000 | 79.57 |
| 1016064000000 | 80.01 |
| 1016150400000 | 80.66 |
| 1016409600000 | 81.08 |
| 1016496000000 | 81.21 |
| 1016582400000 | 80.77 |
| 1016668800000 | 80.48 |
| 1016755200000 | 80.46 |
| 1017014400000 | 79.84 |
| 1017100800000 | 79.98 |
| 1017187200000 | 79.86 |
| 1017273600000 | 80.53 |
| 1017705600000 | 80.86 |
| 1017792000000 | 80.86 |
| 1017878400000 | 80.06 |
| 1017964800000 | 80.31 |
| 1018224000000 | 78.85 |
| 1018310400000 | 79.41 |
| 1018396800000 | 80.07 |
| 1018483200000 | 79.01 |
| 1018569600000 | 79.09 |
| 1018828800000 | 79.74 |
| 1018915200000 | 81.1 |
| 1019001600000 | 81.69 |
| 1019088000000 | 81.17 |
| 1019174400000 | 81.42 |
| 1019433600000 | 80.73 |
| 1019520000000 | 80.41 |
| 1019606400000 | 80.44 |
| 1019692800000 | 80.19 |
| 1019779200000 | 80.03 |
| 1020038400000 | 79.95 |
| 1020124800000 | 80.24 |
| 1020211200000 | 80.42 |
| 1020297600000 | 80.27 |
| 1020384000000 | 81 |
| 1020643200000 | 80.73 |
| 1020729600000 | 79.76 |
| 1020816000000 | 80.68 |
| 1020902400000 | 80.73 |
| 1020988800000 | 80.2 |
| 1021248000000 | 80.67 |
| 1021334400000 | 80.89 |
| 1021420800000 | 81.68 |
| 1021507200000 | 81.66 |
| 1021593600000 | 81.86 |
| 1021852800000 | 81.55 |
| 1021939200000 | 81.34 |
| 1022025600000 | 80.7 |
| 1022112000000 | 80.59 |
| 1022198400000 | 80.52 |
| 1022457600000 | 80.51 |
| 1022544000000 | 80.24 |
| 1022630400000 | 80.49 |
| 1022716800000 | 79.96 |
| 1022803200000 | 79.97 |
| 1023062400000 | 80 |
| 1023148800000 | 79.14 |
| 1023235200000 | 78.3 |
| 1023321600000 | 78.33 |
| 1023408000000 | 77.36 |
| 1023667200000 | 77.4 |
| 1023753600000 | 78.34 |
| 1023840000000 | 76.58 |
| 1023926400000 | 75.55 |
| 1024012800000 | 73.85 |
| 1024272000000 | 76 |
| 1024358400000 | 76.11 |
| 1024444800000 | 75.2 |
| 1024531200000 | 74.14 |
| 1024617600000 | 74.51 |
| 1024876800000 | 73.03 |
| 1024963200000 | 74.86 |
| 1025049600000 | 74.27 |
| 1025136000000 | 74.93 |
| 1025222400000 | 77.54 |
| 1025481600000 | 77.63 |
| 1025568000000 | 75.12 |
| 1025654400000 | 73.02 |
| 1025740800000 | 74.3 |
| 1025827200000 | 76.71 |
| 1026086400000 | 77.3 |
| 1026172800000 | 76.94 |
| 1026259200000 | 74.54 |
| 1026345600000 | 71.93 |
| 1026432000000 | 71.97 |
| 1026691200000 | 69.58 |
| 1026777600000 | 69.44 |
| 1026864000000 | 71.75 |
| 1026950400000 | 72.6 |
| 1027036800000 | 69.81 |
| 1027296000000 | 66.32 |
| 1027382400000 | 63.99 |
| 1027468800000 | 63.49 |
| 1027555200000 | 66.08 |
| 1027641600000 | 65.99 |
| 1027900800000 | 68.91 |
| 1027987200000 | 68.95 |
| 1028073600000 | 68.97 |
| 1028160000000 | 66.57 |
| 1028246400000 | 66.67 |
| 1028505600000 | 64.42 |
| 1028592000000 | 65.84 |
| 1028678400000 | 65.65 |
| 1028764800000 | 67.55 |
| 1028851200000 | 68.67 |
| 1029110400000 | 67.76 |
| 1029196800000 | 68.62 |
| 1029283200000 | 67.51 |
| 1029369600000 | 69.47 |
| 1029456000000 | 69.85 |
| 1029715200000 | 71.19 |
| 1029801600000 | 70.33 |
| 1029888000000 | 71.03 |
| 1029974400000 | 71.52 |
| 1030060800000 | 70.86 |
| 1030320000000 | 70.44 |
| 1030406400000 | 72.36 |
| 1030492800000 | 69.61 |
| 1030579200000 | 68.84 |
| 1030665600000 | 69.31 |
| 1030924800000 | 68.39 |
| 1031011200000 | 66.47 |
| 1031097600000 | 66.53 |
| 1031184000000 | 66.16 |
| 1031270400000 | 67.51 |
| 1031529600000 | 66.39 |
| 1031616000000 | 67.67 |
| 1031702400000 | 68.9 |
| 1031788800000 | 66.92 |
| 1031875200000 | 65.24 |
| 1032134400000 | 65.06 |
| 1032220800000 | 64.44 |
| 1032307200000 | 62.68 |
| 1032393600000 | 62.05 |
| 1032480000000 | 62.1 |
| 1032739200000 | 59.98 |
| 1032825600000 | 59.08 |
| 1032912000000 | 59.85 |
| 1032998400000 | 62.35 |
| 1033084800000 | 62.5 |
| 1033344000000 | 60.15 |
| 1033430400000 | 60.9 |
| 1033516800000 | 62.59 |
| 1033603200000 | 61.95 |
| 1033689600000 | 60.4 |
| 1033948800000 | 59.65 |
| 1034035200000 | 58.47 |
| 1034121600000 | 58.85 |
| 1034208000000 | 59.81 |
| 1034294400000 | 62.64 |
| 1034553600000 | 62.03 |
| 1034640000000 | 65.11 |
| 1034726400000 | 64.2 |
| 1034812800000 | 65.57 |
| 1034899200000 | 65.25 |
| 1035158400000 | 65.46 |
| 1035244800000 | 65.28 |
| 1035331200000 | 63.41 |
| 1035417600000 | 64.9 |
| 1035504000000 | 64.57 |
| 1035763200000 | 65.75 |
| 1035849600000 | 63.26 |
| 1035936000000 | 64.67 |
| 1036022400000 | 65.8 |
| 1036108800000 | 65.41 |
| 1036368000000 | 67.73 |
| 1036454400000 | 68.15 |
| 1036540800000 | 67.28 |
| 1036627200000 | 66.87 |
| 1036713600000 | 66.51 |
| 1036972800000 | 65.88 |
| 1037059200000 | 66.92 |
| 1037145600000 | 66.14 |
| 1037232000000 | 67.09 |
| 1037318400000 | 67.69 |
| 1037577600000 | 68.19 |
| 1037664000000 | 67.57 |
| 1037750400000 | 67.51 |
| 1037836800000 | 69.34 |
| 1037923200000 | 69.26 |
| 1038182400000 | 68.4 |
| 1038268800000 | 67.12 |
| 1038355200000 | 68.46 |
| 1038441600000 | 69.22 |
| 1038528000000 | 69.08 |
| 1038787200000 | 69.31 |
| 1038873600000 | 67.92 |
| 1038960000000 | 67.84 |
| 1039046400000 | 67.09 |
| 1039132800000 | 67.22 |
| 1039392000000 | 65.93 |
| 1039478400000 | 65.95 |
| 1039564800000 | 66.63 |
| 1039651200000 | 66.25 |
| 1039737600000 | 65.62 |
| 1039996800000 | 67.47 |
| 1040083200000 | 66.79 |
| 1040169600000 | 65.4 |
| 1040256000000 | 65.3 |
| 1040342400000 | 65.97 |
| 1040601600000 | 66.06 |
| 1040688000000 | 66.42 |
| 1040947200000 | 64.98 |
| 1041206400000 | 66.01 |
| 1041292800000 | 66.5 |
| 1041465600000 | 67.52 |
| 1041552000000 | 68.4 |
| 1041811200000 | 68.83 |
| 1041897600000 | 67.95 |
| 1041984000000 | 67.64 |
| 1042070400000 | 67.92 |
| 1042156800000 | 68.46 |
| 1042416000000 | 68.31 |
| 1042502400000 | 68.78 |
| 1042588800000 | 67.78 |
| 1042675200000 | 68.05 |
| 1042761600000 | 66.77 |
| 1043020800000 | 66.06 |
| 1043107200000 | 65.64 |
| 1043193600000 | 64.55 |
| 1043280000000 | 64.21 |
| 1043366400000 | 64.14 |
| 1043625600000 | 62.08 |
| 1043712000000 | 62.07 |
| 1043798400000 | 62.27 |
| 1043884800000 | 63.42 |
| 1043971200000 | 63.23 |
| 1044230400000 | 64.49 |
| 1044316800000 | 63.06 |
| 1044403200000 | 63.93 |
| 1044489600000 | 62.73 |
| 1044576000000 | 62.15 |
| 1044835200000 | 61.44 |
| 1044921600000 | 62.69 |
| 1045008000000 | 61.54 |
| 1045094400000 | 61.84 |
| 1045180800000 | 62.38 |
| 1045440000000 | 63.24 |
| 1045526400000 | 63.4 |
| 1045612800000 | 62.46 |
| 1045699200000 | 62.53 |
| 1045785600000 | 62.62 |
| 1046044800000 | 62.18 |
| 1046131200000 | 60.32 |
| 1046217600000 | 60.03 |
| 1046304000000 | 60.24 |
| 1046390400000 | 61.39 |
| 1046649600000 | 62.06 |
| 1046736000000 | 61.02 |
| 1046822400000 | 60.85 |
| 1046908800000 | 60.32 |
| 1046995200000 | 59.32 |
| 1047254400000 | 58.11 |
| 1047340800000 | 58.21 |
| 1047427200000 | 56.42 |
| 1047513600000 | 58.5 |
| 1047600000000 | 60.23 |
| 1047859200000 | 61.32 |
| 1047945600000 | 61.68 |
| 1048032000000 | 62.21 |
| 1048118400000 | 62.19 |
| 1048204800000 | 63.76 |
| 1048464000000 | 62.02 |
| 1048550400000 | 62.57 |
| 1048636800000 | 62.86 |
| 1048723200000 | 61.8 |
| 1048809600000 | 62.18 |
| 1049068800000 | 60.71 |
| 1049155200000 | 61.53 |
| 1049241600000 | 62.71 |
| 1049328000000 | 63.12 |
| 1049414400000 | 63.6 |
| 1049673600000 | 65.24 |
| 1049760000000 | 64.58 |
| 1049846400000 | 65.03 |
| 1049932800000 | 64.16 |
| 1050019200000 | 64.55 |
| 1050278400000 | 65.2 |
| 1050364800000 | 66.48 |
| 1050451200000 | 66.33 |
| 1050537600000 | 66.72 |
| 1050969600000 | 67.51 |
| 1051056000000 | 68.53 |
| 1051142400000 | 67.9 |
| 1051228800000 | 67.06 |
| 1051488000000 | 68.31 |
| 1051574400000 | 68.32 |
| 1051660800000 | 68.96 |
| 1051747200000 | 69 |
| 1051833600000 | 69.4 |
| 1052092800000 | 70.08 |
| 1052179200000 | 71.49 |
| 1052265600000 | 70.79 |
| 1052352000000 | 69.75 |
| 1052438400000 | 70.42 |
| 1052697600000 | 70.91 |
| 1052784000000 | 70.96 |
| 1052870400000 | 70.99 |
| 1052956800000 | 71.39 |
| 1053043200000 | 72.47 |
| 1053302400000 | 70.87 |
| 1053388800000 | 71.17 |
| 1053475200000 | 70.69 |
| 1053561600000 | 71.8 |
| 1053648000000 | 71.97 |
| 1053907200000 | 71.94 |
| 1053993600000 | 72.39 |
| 1054080000000 | 73.39 |
| 1054166400000 | 74.26 |
| 1054252800000 | 73.61 |
| 1054512000000 | 74.98 |
| 1054598400000 | 74.24 |
| 1054684800000 | 74.75 |
| 1054771200000 | 75.41 |
| 1054857600000 | 76.18 |
| 1055116800000 | 75.49 |
| 1055203200000 | 75.4 |
| 1055289600000 | 76.8 |
| 1055376000000 | 77.29 |
| 1055462400000 | 76.83 |
| 1055721600000 | 77.91 |
| 1055808000000 | 78.57 |
| 1055894400000 | 78.24 |
| 1055980800000 | 77.24 |
| 1056067200000 | 76.85 |
| 1056326400000 | 75.64 |
| 1056412800000 | 74.9 |
| 1056499200000 | 75.81 |
| 1056585600000 | 74.75 |
| 1056672000000 | 74.72 |
| 1056931200000 | 74.31 |
| 1057017600000 | 73.5 |
| 1057104000000 | 74.48 |
| 1057190400000 | 74.69 |
| 1057276800000 | 74.57 |
| 1057536000000 | 75.14 |
| 1057622400000 | 74.85 |
| 1057708800000 | 74.58 |
| 1057795200000 | 74.23 |
| 1057881600000 | 74.56 |
| 1058140800000 | 75.41 |
| 1058227200000 | 74.14 |
| 1058313600000 | 74.05 |
| 1058400000000 | 73.25 |
| 1058486400000 | 73.84 |
| 1058745600000 | 73.61 |
| 1058832000000 | 73.85 |
| 1058918400000 | 74.65 |
| 1059004800000 | 75.77 |
| 1059091200000 | 75.72 |
| 1059350400000 | 76.48 |
| 1059436800000 | 76.02 |
| 1059523200000 | 75.83 |
| 1059609600000 | 75.77 |
| 1059696000000 | 75.05 |
| 1059955200000 | 75.18 |
| 1060041600000 | 75.55 |
| 1060128000000 | 74.55 |
| 1060214400000 | 74.97 |
| 1060300800000 | 75.15 |
| 1060560000000 | 75.73 |
| 1060646400000 | 75.87 |
| 1060732800000 | 76.19 |
| 1060819200000 | 76.73 |
| 1060905600000 | 76.86 |
| 1061164800000 | 76.93 |
| 1061251200000 | 76.9 |
| 1061337600000 | 76.67 |
| 1061424000000 | 76.12 |
| 1061510400000 | 76.09 |
| 1061769600000 | 75.59 |
| 1061856000000 | 74.99 |
| 1061942400000 | 75.48 |
| 1062028800000 | 75.59 |
| 1062115200000 | 75.39 |
| 1062374400000 | 76.38 |
| 1062460800000 | 75.87 |
| 1062547200000 | 77.16 |
| 1062633600000 | 77.39 |
| 1062720000000 | 78.2 |
| 1062979200000 | 78.63 |
| 1063065600000 | 78.48 |
| 1063152000000 | 77.72 |
| 1063238400000 | 77.8 |
| 1063324800000 | 78.2 |
| 1063584000000 | 78.41 |
| 1063670400000 | 78.31 |
| 1063756800000 | 79.36 |
| 1063843200000 | 79.74 |
| 1063929600000 | 79.96 |
| 1064188800000 | 79.43 |
| 1064275200000 | 79.01 |
| 1064361600000 | 79.12 |
| 1064448000000 | 78.62 |
| 1064534400000 | 77.93 |
| 1064793600000 | 78.28 |
| 1064880000000 | 77.35 |
| 1064966400000 | 78.78 |
| 1065052800000 | 79.23 |
| 1065139200000 | 80.23 |
| 1065398400000 | 80.73 |
| 1065484800000 | 80.51 |
| 1065571200000 | 80.83 |
| 1065657600000 | 81.55 |
| 1065744000000 | 81.82 |
| 1066003200000 | 82.48 |
| 1066089600000 | 82.45 |
| 1066176000000 | 82.62 |
| 1066262400000 | 82.49 |
| 1066348800000 | 82.24 |
| 1066608000000 | 82.4 |
| 1066694400000 | 82.52 |
| 1066780800000 | 82.25 |
| 1066867200000 | 81.36 |
| 1066953600000 | 81.57 |
| 1067212800000 | 81.8 |
| 1067299200000 | 82.02 |
| 1067385600000 | 82.35 |
| 1067472000000 | 82.72 |
| 1067558400000 | 82.41 |
| 1067817600000 | 82.89 |
| 1067904000000 | 82.71 |
| 1067990400000 | 82.18 |
| 1068076800000 | 82.18 |
| 1068163200000 | 83.27 |
| 1068422400000 | 82.81 |
| 1068508800000 | 82.57 |
| 1068595200000 | 83.67 |
| 1068681600000 | 84.43 |
| 1068768000000 | 85.15 |
| 1069027200000 | 83.82 |
| 1069113600000 | 84.49 |
| 1069200000000 | 84.16 |
| 1069286400000 | 83.98 |
| 1069372800000 | 84.2 |
| 1069632000000 | 84.77 |
| 1069718400000 | 84.93 |
| 1069804800000 | 85.52 |
| 1069891200000 | 85.75 |
| 1069977600000 | 86 |
| 1070236800000 | 87.12 |
| 1070323200000 | 87.55 |
| 1070409600000 | 88.12 |
| 1070496000000 | 87.66 |
| 1070582400000 | 87.69 |
| 1070841600000 | 87.87 |
| 1070928000000 | 88.42 |
| 1071014400000 | 87.93 |
| 1071100800000 | 87.73 |
| 1071187200000 | 88.43 |
| 1071446400000 | 88.74 |
| 1071532800000 | 88.56 |
| 1071619200000 | 89.02 |
| 1071705600000 | 89.85 |
| 1071792000000 | 89.97 |
| 1072051200000 | 90.08 |
| 1072137600000 | 90.58 |
| 1072224000000 | 91.03 |
| 1072656000000 | 91.52 |
| 1072742400000 | 92.2 |
| 1072828800000 | 92.85 |
| 1073001600000 | 93.65 |
| 1073260800000 | 94.77 |
| 1073347200000 | 95.35 |
| 1073433600000 | 94.55 |
| 1073520000000 | 95.73 |
| 1073606400000 | 96.16 |
| 1073865600000 | 95.77 |
| 1073952000000 | 95.79 |
| 1074038400000 | 95.89 |
| 1074124800000 | 95.28 |
| 1074211200000 | 94.7 |
| 1074470400000 | 94.74 |
| 1074556800000 | 95.78 |
| 1074643200000 | 96.68 |
| 1074729600000 | 97.26 |
| 1074816000000 | 97.23 |
| 1075075200000 | 95.73 |
| 1075161600000 | 96.16 |
| 1075248000000 | 96.52 |
| 1075334400000 | 94.2 |
| 1075420800000 | 94.17 |
| 1075680000000 | 94.37 |
| 1075766400000 | 95.09 |
| 1075852800000 | 94.62 |
| 1075939200000 | 95.08 |
| 1076025600000 | 96.46 |
| 1076284800000 | 97.43 |
| 1076371200000 | 97.58 |
| 1076457600000 | 97.65 |
| 1076544000000 | 98.66 |
| 1076630400000 | 98.31 |
| 1076889600000 | 98.49 |
| 1076976000000 | 99.7 |
| 1077062400000 | 99.75 |
| 1077148800000 | 99.87 |
| 1077235200000 | 98.47 |
| 1077494400000 | 98.57 |
| 1077580800000 | 98.49 |
| 1077667200000 | 98.02 |
| 1077753600000 | 97.14 |
| 1077840000000 | 97.11 |
| 1078099200000 | 98.35 |
| 1078185600000 | 97.71 |
| 1078272000000 | 96.19 |
| 1078358400000 | 97.11 |
| 1078444800000 | 98.59 |
| 1078704000000 | 98.61 |
| 1078790400000 | 97.84 |
| 1078876800000 | 96.1 |
| 1078963200000 | 93.78 |
| 1079049600000 | 93.57 |
| 1079308800000 | 92.15 |
| 1079395200000 | 93.51 |
| 1079481600000 | 93.87 |
| 1079568000000 | 93.81 |
| 1079654400000 | 93.92 |
| 1079913600000 | 92.42 |
| 1080000000000 | 92.22 |
| 1080086400000 | 91.43 |
| 1080172800000 | 92.28 |
| 1080259200000 | 91.87 |
| 1080518400000 | 93.29 |
| 1080604800000 | 93.55 |
| 1080691200000 | 94.12 |
| 1080777600000 | 95.81 |
| 1080864000000 | 95.72 |
| 1081123200000 | 95.21 |
| 1081209600000 | 95.2 |
| 1081296000000 | 95.91 |
| 1081382400000 | 95.92 |
| 1081814400000 | 95.2 |
| 1081900800000 | 93.82 |
| 1081987200000 | 93.86 |
| 1082073600000 | 95.19 |
| 1082332800000 | 95.46 |
| 1082419200000 | 95.2 |
| 1082505600000 | 93.92 |
| 1082592000000 | 94.32 |
| 1082678400000 | 94.39 |
| 1082937600000 | 95.17 |
| 1083024000000 | 95.52 |
| 1083110400000 | 93.79 |
| 1083196800000 | 93.81 |
| 1083283200000 | 93.28 |
| 1083542400000 | 93.56 |
| 1083628800000 | 95.04 |
| 1083715200000 | 95.75 |
| 1083801600000 | 94.22 |
| 1083888000000 | 93 |
| 1084147200000 | 90.14 |
| 1084233600000 | 90.68 |
| 1084320000000 | 90.54 |
| 1084406400000 | 90.96 |
| 1084492800000 | 90.52 |
| 1084752000000 | 90.25 |
| 1084838400000 | 90.68 |
| 1084924800000 | 92.75 |
| 1085011200000 | 91.39 |
| 1085097600000 | 92.01 |
| 1085356800000 | 92.17 |
| 1085443200000 | 92.75 |
| 1085529600000 | 93.43 |
| 1085616000000 | 95.25 |
| 1085702400000 | 94.62 |
| 1085961600000 | 94.74 |
| 1086048000000 | 94.26 |
| 1086134400000 | 95.03 |
| 1086220800000 | 95.18 |
| 1086307200000 | 95.78 |
| 1086566400000 | 96.99 |
| 1086652800000 | 96.95 |
| 1086739200000 | 95.74 |
| 1086825600000 | 95.87 |
| 1086912000000 | 95.15 |
| 1087171200000 | 94.36 |
| 1087257600000 | 94.97 |
| 1087344000000 | 95.42 |
| 1087430400000 | 95.78 |
| 1087516800000 | 96.53 |
| 1087776000000 | 96.21 |
| 1087862400000 | 95.18 |
| 1087948800000 | 95.5 |
| 1088035200000 | 96.51 |
| 1088121600000 | 96.24 |
| 1088380800000 | 97.27 |
| 1088467200000 | 96.22 |
| 1088553600000 | 95.97 |
| 1088640000000 | 95.63 |
| 1088726400000 | 96.1 |
| 1088985600000 | 95.81 |
| 1089072000000 | 95.35 |
| 1089158400000 | 95.91 |
| 1089244800000 | 96.49 |
| 1089331200000 | 96.35 |
| 1089590400000 | 96.08 |
| 1089676800000 | 95.6 |
| 1089763200000 | 95.93 |
| 1089849600000 | 94.8 |
| 1089936000000 | 95.61 |
| 1090195200000 | 94.94 |
| 1090281600000 | 94.72 |
| 1090368000000 | 94.49 |
| 1090454400000 | 93.42 |
| 1090540800000 | 92.54 |
| 1090800000000 | 91.98 |
| 1090886400000 | 92.14 |
| 1090972800000 | 92.24 |
| 1091059200000 | 93.43 |
| 1091145600000 | 93.36 |
| 1091404800000 | 93.31 |
| 1091491200000 | 93.74 |
| 1091577600000 | 93.04 |
| 1091664000000 | 93.1 |
| 1091750400000 | 92.65 |
| 1092009600000 | 91.86 |
| 1092096000000 | 92.81 |
| 1092182400000 | 91.48 |
| 1092268800000 | 91.52 |
| 1092355200000 | 92.1 |
| 1092614400000 | 92.93 |
| 1092700800000 | 92.9 |
| 1092787200000 | 92.71 |
| 1092873600000 | 93.42 |
| 1092960000000 | 92.93 |
| 1093219200000 | 93.26 |
| 1093305600000 | 92.44 |
| 1093392000000 | 92.58 |
| 1093478400000 | 93.27 |
| 1093564800000 | 93.59 |
| 1093824000000 | 93.52 |
| 1093910400000 | 93.5 |
| 1093996800000 | 94.3 |
| 1094083200000 | 94.52 |
| 1094169600000 | 94.45 |
| 1094428800000 | 95 |
| 1094515200000 | 94.9 |
| 1094601600000 | 95.28 |
| 1094688000000 | 95.02 |
| 1094774400000 | 96.32 |
| 1095033600000 | 96.67 |
| 1095120000000 | 96.64 |
| 1095206400000 | 95.45 |
| 1095292800000 | 95.88 |
| 1095379200000 | 96.59 |
| 1095638400000 | 96.14 |
| 1095724800000 | 97.41 |
| 1095811200000 | 96.8 |
| 1095897600000 | 96.57 |
| 1095984000000 | 96.6 |
| 1096243200000 | 96.18 |
| 1096329600000 | 96.79 |
| 1096416000000 | 97.14 |
| 1096502400000 | 97.38 |
| 1096588800000 | 98.78 |
| 1096848000000 | 98.65 |
| 1096934400000 | 99.1 |
| 1097020800000 | 99.02 |
| 1097107200000 | 98.87 |
| 1097193600000 | 99.48 |
| 1097452800000 | 99.19 |
| 1097539200000 | 97.88 |
| 1097625600000 | 97.8 |
| 1097712000000 | 98.15 |
| 1097798400000 | 98.59 |
| 1098057600000 | 98.58 |
| 1098144000000 | 99.51 |
| 1098230400000 | 99.21 |
| 1098316800000 | 99.82 |
| 1098403200000 | 99.92 |
| 1098662400000 | 99.48 |
| 1098748800000 | 99.77 |
| 1098835200000 | 100.88 |
| 1098921600000 | 101.14 |
| 1099008000000 | 100.77 |
| 1099267200000 | 101.82 |
| 1099353600000 | 102.41 |
| 1099440000000 | 103.64 |
| 1099526400000 | 103.97 |
| 1099612800000 | 104.8 |
| 1099872000000 | 104.98 |
| 1099958400000 | 104.66 |
| 1100044800000 | 104.92 |
| 1100131200000 | 105.66 |
| 1100217600000 | 106.41 |
| 1100476800000 | 106.39 |
| 1100563200000 | 106 |
| 1100649600000 | 107.28 |
| 1100736000000 | 107.06 |
| 1100822400000 | 106.84 |
| 1101081600000 | 106.16 |
| 1101168000000 | 106.7 |
| 1101254400000 | 107.28 |
| 1101340800000 | 108.67 |
| 1101427200000 | 108.71 |
| 1101686400000 | 108.79 |
| 1101772800000 | 108.43 |
| 1101859200000 | 109.8 |
| 1101945600000 | 109.97 |
| 1102032000000 | 110.64 |
| 1102291200000 | 110.56 |
| 1102377600000 | 110.94 |
| 1102464000000 | 109.43 |
| 1102550400000 | 108.57 |
| 1102636800000 | 108.7 |
| 1102896000000 | 110.11 |
| 1102982400000 | 110.09 |
| 1103068800000 | 111.21 |
| 1103155200000 | 110.51 |
| 1103241600000 | 109.52 |
| 1103500800000 | 111.3 |
| 1103587200000 | 110.65 |
| 1103673600000 | 111.27 |
| 1103760000000 | 112.2 |
| 1103846400000 | 112.28 |
| 1104105600000 | 113.13 |
| 1104192000000 | 113.06 |
| 1104278400000 | 112.89 |
| 1104364800000 | 113.25 |
| 1104451200000 | 113.01 |
| 1104710400000 | 112.52 |
| 1104796800000 | 111.6 |
| 1104883200000 | 110.76 |
| 1104969600000 | 110.39 |
| 1105056000000 | 110.08 |
| 1105315200000 | 110.44 |
| 1105401600000 | 110.07 |
| 1105488000000 | 110.35 |
| 1105574400000 | 110.06 |
| 1105660800000 | 109.7 |
| 1105920000000 | 110 |
| 1106006400000 | 109.64 |
| 1106092800000 | 109.98 |
| 1106179200000 | 108.89 |
| 1106265600000 | 109.1 |
| 1106524800000 | 109.44 |
| 1106611200000 | 109.39 |
| 1106697600000 | 110.4 |
| 1106784000000 | 110.62 |
| 1106870400000 | 109.98 |
| 1107129600000 | 110.88 |
| 1107216000000 | 111.53 |
| 1107302400000 | 112.1 |
| 1107388800000 | 111.46 |
| 1107475200000 | 112.47 |
| 1107734400000 | 112.08 |
| 1107820800000 | 111.78 |
| 1107907200000 | 111.86 |
| 1107993600000 | 112.62 |
| 1108080000000 | 113.45 |
| 1108339200000 | 114.44 |
| 1108425600000 | 114.91 |
| 1108512000000 | 114.41 |
| 1108598400000 | 115.26 |
| 1108684800000 | 115.35 |
| 1108944000000 | 115.28 |
| 1109030400000 | 115.73 |
| 1109116800000 | 114.92 |
| 1109203200000 | 114.93 |
| 1109289600000 | 116.07 |
| 1109548800000 | 116.4 |
| 1109635200000 | 116.51 |
| 1109721600000 | 115.86 |
| 1109808000000 | 115.99 |
| 1109894400000 | 117.83 |
| 1110153600000 | 117.16 |
| 1110240000000 | 117.89 |
| 1110326400000 | 117.36 |
| 1110412800000 | 116.83 |
| 1110499200000 | 117.53 |
| 1110758400000 | 116.54 |
| 1110844800000 | 117 |
| 1110931200000 | 116.58 |
| 1111017600000 | 116.1 |
| 1111104000000 | 115.51 |
| 1111363200000 | 114.36 |
| 1111449600000 | 114.75 |
| 1111536000000 | 112.73 |
| 1111622400000 | 112.88 |
| 1112054400000 | 112.76 |
| 1112140800000 | 112.9 |
| 1112227200000 | 113.22 |
| 1112313600000 | 113.5 |
| 1112572800000 | 111.86 |
| 1112659200000 | 112.92 |
| 1112745600000 | 113.5 |
| 1112832000000 | 114.33 |
| 1112918400000 | 114.16 |
| 1113177600000 | 114.94 |
| 1113264000000 | 113.91 |
| 1113350400000 | 114.59 |
| 1113436800000 | 113.53 |
| 1113523200000 | 112.92 |
| 1113782400000 | 111.78 |
| 1113868800000 | 112.8 |
| 1113955200000 | 112.51 |
| 1114041600000 | 112.69 |
| 1114128000000 | 113.41 |
| 1114387200000 | 113.09 |
| 1114473600000 | 112.45 |
| 1114560000000 | 111.12 |
| 1114646400000 | 110.67 |
| 1114732800000 | 110.89 |
| 1114992000000 | 110.61 |
| 1115078400000 | 111.52 |
| 1115164800000 | 112.69 |
| 1115251200000 | 113.17 |
| 1115337600000 | 112.88 |
| 1115596800000 | 112.33 |
| 1115683200000 | 111.92 |
| 1115769600000 | 111.25 |
| 1115856000000 | 111.04 |
| 1115942400000 | 110.51 |
| 1116201600000 | 109.78 |
| 1116288000000 | 110.03 |
| 1116374400000 | 111.3 |
| 1116460800000 | 111.73 |
| 1116547200000 | 111.14 |
| 1116806400000 | 112.01 |
| 1116892800000 | 112.01 |
| 1116979200000 | 112.05 |
| 1117065600000 | 112.17 |
| 1117152000000 | 112.33 |
| 1117411200000 | 112.31 |
| 1117497600000 | 111.19 |
| 1117584000000 | 111.97 |
| 1117670400000 | 112.12 |
| 1117756800000 | 111.84 |
| 1118016000000 | 111.57 |
| 1118102400000 | 112.84 |
| 1118188800000 | 113.13 |
| 1118275200000 | 111.99 |
| 1118361600000 | 112 |
| 1118620800000 | 111.64 |
| 1118707200000 | 111.91 |
| 1118793600000 | 112.05 |
| 1118880000000 | 112.53 |
| 1118966400000 | 113.91 |
| 1119225600000 | 113.2 |
| 1119312000000 | 113.7 |
| 1119398400000 | 113.81 |
| 1119484800000 | 113.56 |
| 1119571200000 | 112.99 |
| 1119830400000 | 112.57 |
| 1119916800000 | 112.76 |
| 1120003200000 | 112.9 |
| 1120089600000 | 112.85 |
| 1120176000000 | 112.42 |
| 1120435200000 | 112.18 |
| 1120521600000 | 111.95 |
| 1120608000000 | 112.81 |
| 1120694400000 | 110.89 |
| 1120780800000 | 112.16 |
| 1121040000000 | 114.04 |
| 1121126400000 | 114.8 |
| 1121212800000 | 114.43 |
| 1121299200000 | 115.03 |
| 1121385600000 | 114.21 |
| 1121644800000 | 114.09 |
| 1121731200000 | 113.72 |
| 1121817600000 | 113.69 |
| 1121904000000 | 114.87 |
| 1121990400000 | 114.95 |
| 1122249600000 | 115 |
| 1122336000000 | 114.67 |
| 1122422400000 | 115.15 |
| 1122508800000 | 116.12 |
| 1122595200000 | 116.68 |
| 1122854400000 | 117.4 |
| 1122940800000 | 118.26 |
| 1123027200000 | 119.25 |
| 1123113600000 | 118.86 |
| 1123200000000 | 118.19 |
| 1123459200000 | 119.23 |
| 1123545600000 | 119.68 |
| 1123632000000 | 121.18 |
| 1123718400000 | 121.38 |
| 1123804800000 | 121.16 |
| 1124064000000 | 120.49 |
| 1124150400000 | 119.88 |
| 1124236800000 | 119.43 |
| 1124323200000 | 117.78 |
| 1124409600000 | 118.56 |
| 1124668800000 | 119.51 |
| 1124755200000 | 118.64 |
| 1124841600000 | 118.52 |
| 1124928000000 | 118.11 |
| 1125014400000 | 117.78 |
| 1125273600000 | 117.5 |
| 1125360000000 | 116.72 |
| 1125446400000 | 118.64 |
| 1125532800000 | 121.13 |
| 1125619200000 | 121.94 |
| 1125878400000 | 122.34 |
| 1125964800000 | 122.99 |
| 1126051200000 | 123.16 |
| 1126137600000 | 122.76 |
| 1126224000000 | 123.24 |
| 1126483200000 | 122.13 |
| 1126569600000 | 121.25 |
| 1126656000000 | 121.93 |
| 1126742400000 | 121.06 |
| 1126828800000 | 121.75 |
| 1127088000000 | 121.42 |
| 1127174400000 | 121.72 |
| 1127260800000 | 121.08 |
| 1127347200000 | 119.88 |
| 1127433600000 | 119.66 |
| 1127692800000 | 120.59 |
| 1127779200000 | 119.96 |
| 1127865600000 | 120.97 |
| 1127952000000 | 120.6 |
| 1128038400000 | 121.48 |
| 1128297600000 | 121.01 |
| 1128384000000 | 121.59 |
| 1128470400000 | 120.56 |
| 1128556800000 | 120.66 |
| 1128643200000 | 119.86 |
| 1128902400000 | 119.51 |
| 1128988800000 | 119.27 |
| 1129075200000 | 118.76 |
| 1129161600000 | 116.62 |
| 1129248000000 | 118.17 |
| 1129507200000 | 121.38 |
| 1129593600000 | 120.21 |
| 1129680000000 | 118.76 |
| 1129766400000 | 119.27 |
| 1129852800000 | 119.1 |
| 1130112000000 | 120.14 |
| 1130198400000 | 121.03 |
| 1130284800000 | 121.32 |
| 1130371200000 | 120.47 |
| 1130457600000 | 120.27 |
| 1130716800000 | 121.86 |
| 1130803200000 | 122.08 |
| 1130889600000 | 123.48 |
| 1130976000000 | 124.64 |
| 1131062400000 | 122.49 |
| 1131321600000 | 122.83 |
| 1131408000000 | 122.53 |
| 1131494400000 | 122.29 |
| 1131580800000 | 122.54 |
| 1131667200000 | 123.37 |
| 1131926400000 | 123.29 |
| 1132012800000 | 122.59 |
| 1132099200000 | 121.54 |
| 1132185600000 | 122.76 |
| 1132272000000 | 123.29 |
| 1132531200000 | 123.91 |
| 1132617600000 | 123.8 |
| 1132704000000 | 125.14 |
| 1132790400000 | 124.84 |
| 1132876800000 | 124.62 |
| 1133136000000 | 124.4 |
| 1133222400000 | 124.34 |
| 1133308800000 | 124.02 |
| 1133395200000 | 125.23 |
| 1133481600000 | 126.02 |
| 1133740800000 | 126.22 |
| 1133827200000 | 127.06 |
| 1133913600000 | 126.39 |
| 1134000000000 | 127.53 |
| 1134086400000 | 127.62 |
| 1134345600000 | 128.84 |
| 1134432000000 | 128.73 |
| 1134518400000 | 129.42 |
| 1134604800000 | 128.23 |
| 1134691200000 | 129.77 |
| 1134950400000 | 129.81 |
| 1135036800000 | 129.17 |
| 1135123200000 | 128.92 |
| 1135209600000 | 129.19 |
| 1135296000000 | 129.26 |
| 1135641600000 | 129.55 |
| 1135728000000 | 129.98 |
| 1135814400000 | 129.98 |
| 1135900800000 | 128.8 |
| 1136160000000 | 129.2 |
| 1136246400000 | 132 |
| 1136332800000 | 134.49 |
| 1136419200000 | 134 |
| 1136505600000 | 135.49 |
| 1136764800000 | 134.96 |
| 1136851200000 | 133.97 |
| 1136937600000 | 135.07 |
| 1137024000000 | 135.32 |
| 1137110400000 | 134.65 |
| 1137369600000 | 135.48 |
| 1137456000000 | 133.91 |
| 1137542400000 | 133.12 |
| 1137628800000 | 134.01 |
| 1137715200000 | 133.01 |
| 1137974400000 | 134.8 |
| 1138060800000 | 134.38 |
| 1138147200000 | 135.81 |
| 1138233600000 | 136.79 |
| 1138320000000 | 137.02 |
| 1138579200000 | 136.44 |
| 1138665600000 | 137.05 |
| 1138752000000 | 138.04 |
| 1138838400000 | 136.79 |
| 1138924800000 | 135.87 |
| 1139184000000 | 135.8 |
| 1139270400000 | 135 |
| 1139356800000 | 134.95 |
| 1139443200000 | 136.51 |
| 1139529600000 | 135.66 |
| 1139788800000 | 136.17 |
| 1139875200000 | 135.5 |
| 1139961600000 | 136.11 |
| 1140048000000 | 136.7 |
| 1140134400000 | 137.49 |
| 1140393600000 | 138.25 |
| 1140480000000 | 138.19 |
| 1140566400000 | 138.72 |
| 1140652800000 | 138.94 |
| 1140739200000 | 138.7 |
| 1140998400000 | 139.01 |
| 1141084800000 | 137.86 |
| 1141171200000 | 139.16 |
| 1141257600000 | 138.52 |
| 1141344000000 | 138.89 |
| 1141603200000 | 139.67 |
| 1141689600000 | 137.42 |
| 1141776000000 | 136.83 |
| 1141862400000 | 137.95 |
| 1141948800000 | 138.47 |
| 1142208000000 | 140.03 |
| 1142294400000 | 141.41 |
| 1142380800000 | 141.97 |
| 1142467200000 | 143.47 |
| 1142553600000 | 143.74 |
| 1142812800000 | 144.11 |
| 1142899200000 | 143.3 |
| 1142985600000 | 143.63 |
| 1143072000000 | 142.27 |
| 1143158400000 | 143.35 |
| 1143417600000 | 142.5 |
| 1143504000000 | 142.19 |
| 1143590400000 | 141.45 |
| 1143676800000 | 144.21 |
| 1143763200000 | 142.76 |
| 1144022400000 | 144.13 |
| 1144108800000 | 145.27 |
| 1144195200000 | 145.94 |
| 1144281600000 | 145.89 |
| 1144368000000 | 143.96 |
| 1144627200000 | 144.62 |
| 1144713600000 | 143.33 |
| 1144800000000 | 143 |
| 1144886400000 | 143.35 |
| 1145318400000 | 145.56 |
| 1145404800000 | 147.87 |
| 1145491200000 | 147.84 |
| 1145577600000 | 149.2 |
| 1145836800000 | 148.84 |
| 1145923200000 | 149.13 |
| 1146009600000 | 149.92 |
| 1146096000000 | 150.36 |
| 1146182400000 | 150.55 |
| 1146441600000 | 151.26 |
| 1146528000000 | 152.77 |
| 1146614400000 | 151.23 |
| 1146700800000 | 152.91 |
| 1146787200000 | 155.11 |
| 1147046400000 | 155.01 |
| 1147132800000 | 156.19 |
| 1147219200000 | 155.9 |
| 1147305600000 | 155.68 |
| 1147392000000 | 153.26 |
| 1147651200000 | 150.51 |
| 1147737600000 | 150.92 |
| 1147824000000 | 146.18 |
| 1147910400000 | 145.77 |
| 1147996800000 | 144.47 |
| 1148256000000 | 141.7 |
| 1148342400000 | 145.68 |
| 1148428800000 | 142.68 |
| 1148515200000 | 144.55 |
| 1148601600000 | 146.69 |
| 1148860800000 | 147.07 |
| 1148947200000 | 145.44 |
| 1149033600000 | 146.4 |
| 1149120000000 | 146.67 |
| 1149206400000 | 148.39 |
| 1149465600000 | 147.64 |
| 1149552000000 | 143.41 |
| 1149638400000 | 143.88 |
| 1149724800000 | 138.59 |
| 1149811200000 | 140.98 |
| 1150070400000 | 139.23 |
| 1150156800000 | 135.93 |
| 1150243200000 | 136.83 |
| 1150329600000 | 140.17 |
| 1150416000000 | 139.41 |
| 1150675200000 | 139.56 |
| 1150761600000 | 140.45 |
| 1150848000000 | 141.24 |
| 1150934400000 | 141.01 |
| 1151020800000 | 140.52 |
| 1151280000000 | 140.47 |
| 1151366400000 | 139.99 |
| 1151452800000 | 139.53 |
| 1151539200000 | 142.05 |
| 1151625600000 | 146.79 |
| 1151884800000 | 147.77 |
| 1151971200000 | 148.1 |
| 1152057600000 | 145.45 |
| 1152144000000 | 147.2 |
| 1152230400000 | 147.75 |
| 1152489600000 | 147.23 |
| 1152576000000 | 146.13 |
| 1152662400000 | 145.7 |
| 1152748800000 | 143.72 |
| 1152835200000 | 141.3 |
| 1153094400000 | 139.52 |
| 1153180800000 | 139.03 |
| 1153267200000 | 142.97 |
| 1153353600000 | 144.16 |
| 1153440000000 | 143.3 |
| 1153699200000 | 145.26 |
| 1153785600000 | 145.37 |
| 1153872000000 | 145.82 |
| 1153958400000 | 148.65 |
| 1154044800000 | 149.97 |
| 1154304000000 | 149.33 |
| 1154390400000 | 148.1 |
| 1154476800000 | 150.37 |
| 1154563200000 | 148.93 |
| 1154649600000 | 151.87 |
| 1154908800000 | 149.9 |
| 1154995200000 | 149.71 |
| 1155081600000 | 151.3 |
| 1155168000000 | 148.88 |
| 1155254400000 | 148.98 |
| 1155513600000 | 150.01 |
| 1155600000000 | 151.66 |
| 1155686400000 | 153.18 |
| 1155772800000 | 153.46 |
| 1155859200000 | 152.54 |
| 1156118400000 | 153.71 |
| 1156204800000 | 152.89 |
| 1156291200000 | 152.07 |
| 1156377600000 | 152.4 |
| 1156464000000 | 152.01 |
| 1156723200000 | 153.09 |
| 1156809600000 | 153.05 |
| 1156896000000 | 154.89 |
| 1156982400000 | 154.18 |
| 1157068800000 | 155.02 |
| 1157328000000 | 156.4 |
| 1157414400000 | 155.25 |
| 1157500800000 | 153.35 |
| 1157587200000 | 151.28 |
| 1157673600000 | 151.18 |
| 1157932800000 | 150.6 |
| 1158019200000 | 152.49 |
| 1158105600000 | 152.85 |
| 1158192000000 | 153.78 |
| 1158278400000 | 153.02 |
| 1158537600000 | 153.48 |
| 1158624000000 | 152.87 |
| 1158710400000 | 154.41 |
| 1158796800000 | 155.34 |
| 1158883200000 | 154.55 |
| 1159142400000 | 153.66 |
| 1159228800000 | 154.97 |
| 1159315200000 | 156.29 |
| 1159401600000 | 156.14 |
| 1159488000000 | 155.78 |
| 1159747200000 | 156.73 |
| 1159833600000 | 156.32 |
| 1159920000000 | 156.86 |
| 1160006400000 | 157.77 |
| 1160092800000 | 156.86 |
| 1160352000000 | 157.28 |
| 1160438400000 | 157.59 |
| 1160524800000 | 157.87 |
| 1160611200000 | 158.99 |
| 1160697600000 | 159.03 |
| 1160956800000 | 159.64 |
| 1161043200000 | 158.22 |
| 1161129600000 | 159.37 |
| 1161216000000 | 160.41 |
| 1161302400000 | 160.99 |
| 1161561600000 | 160.81 |
| 1161648000000 | 160.83 |
| 1161734400000 | 161.86 |
| 1161820800000 | 162.53 |
| 1161907200000 | 162.95 |
| 1162166400000 | 162.41 |
| 1162252800000 | 163.05 |
| 1162339200000 | 163.81 |
| 1162425600000 | 163.27 |
| 1162512000000 | 162.95 |
| 1162771200000 | 164.84 |
| 1162857600000 | 166.63 |
| 1162944000000 | 165.98 |
| 1163030400000 | 166.04 |
| 1163116800000 | 166.67 |
| 1163376000000 | 166.27 |
| 1163462400000 | 165.78 |
| 1163548800000 | 166.65 |
| 1163635200000 | 167.07 |
| 1163721600000 | 166.16 |
| 1163980800000 | 166.66 |
| 1164067200000 | 167.03 |
| 1164153600000 | 168.32 |
| 1164240000000 | 168.2 |
| 1164326400000 | 168.71 |
| 1164585600000 | 166.58 |
| 1164672000000 | 166.36 |
| 1164758400000 | 168.62 |
| 1164844800000 | 168.82 |
| 1164931200000 | 168.82 |
| 1165190400000 | 169.75 |
| 1165276800000 | 170.52 |
| 1165363200000 | 170.78 |
| 1165449600000 | 171.5 |
| 1165536000000 | 171.9 |
| 1165795200000 | 171.54 |
| 1165881600000 | 172.56 |
| 1165968000000 | 173.36 |
| 1166054400000 | 173.73 |
| 1166140800000 | 173.59 |
| 1166400000000 | 173.2 |
| 1166486400000 | 173.45 |
| 1166572800000 | 174.07 |
| 1166659200000 | 173.61 |
| 1166745600000 | 172.83 |
| 1167177600000 | 174.1 |
| 1167264000000 | 174.44 |
| 1167350400000 | 174.35 |
| 1167696000000 | 177.77 |
| 1167782400000 | 176.67 |
| 1167868800000 | 174.85 |
| 1167955200000 | 172.15 |
| 1168214400000 | 172.17 |
| 1168300800000 | 172.47 |
| 1168387200000 | 170.62 |
| 1168473600000 | 172.74 |
| 1168560000000 | 174.24 |
| 1168819200000 | 175.48 |
| 1168905600000 | 174.46 |
| 1168992000000 | 174.69 |
| 1169078400000 | 174.67 |
| 1169164800000 | 175.77 |
| 1169424000000 | 175.33 |
| 1169510400000 | 176.32 |
| 1169596800000 | 176.97 |
| 1169683200000 | 176.67 |
| 1169769600000 | 174.5 |
| 1170028800000 | 175.26 |
| 1170115200000 | 176.1 |
| 1170201600000 | 175.77 |
| 1170288000000 | 178.23 |
| 1170374400000 | 178.6 |
| 1170633600000 | 178.04 |
| 1170720000000 | 179.12 |
| 1170806400000 | 180.56 |
| 1170892800000 | 179.22 |
| 1170979200000 | 179.58 |
| 1171238400000 | 178.14 |
| 1171324800000 | 179.01 |
| 1171411200000 | 182.03 |
| 1171497600000 | 182.07 |
| 1171584000000 | 181.58 |
| 1171843200000 | 182.45 |
| 1171929600000 | 182.1 |
| 1172016000000 | 180.5 |
| 1172102400000 | 180.82 |
| 1172188800000 | 182.08 |
| 1172448000000 | 182.87 |
| 1172534400000 | 178.32 |
| 1172620800000 | 175.13 |
| 1172707200000 | 173.1 |
| 1172793600000 | 172.68 |
| 1173052800000 | 169.56 |
| 1173139200000 | 171.24 |
| 1173225600000 | 173.03 |
| 1173312000000 | 175.2 |
| 1173398400000 | 175.47 |
| 1173657600000 | 175.61 |
| 1173744000000 | 173.93 |
| 1173830400000 | 169.7 |
| 1173916800000 | 173.44 |
| 1174003200000 | 174.26 |
| 1174262400000 | 176.74 |
| 1174348800000 | 177.98 |
| 1174435200000 | 179.14 |
| 1174521600000 | 182.41 |
| 1174608000000 | 182.45 |
| 1174867200000 | 181.39 |
| 1174953600000 | 181.33 |
| 1175040000000 | 180.47 |
| 1175126400000 | 182 |
| 1175212800000 | 181.7 |
| 1175472000000 | 183.22 |
| 1175558400000 | 185.09 |
| 1175644800000 | 185.33 |
| 1175731200000 | 186.37 |
| 1176163200000 | 187.69 |
| 1176249600000 | 187.58 |
| 1176336000000 | 187.65 |
| 1176422400000 | 189.15 |
| 1176681600000 | 191.83 |
| 1176768000000 | 192.25 |
| 1176854400000 | 191.44 |
| 1176940800000 | 191.09 |
| 1177027200000 | 193.2 |
| 1177286400000 | 192.75 |
| 1177372800000 | 191.72 |
| 1177459200000 | 193.56 |
| 1177545600000 | 193.21 |
| 1177632000000 | 192.78 |
| 1177891200000 | 193.09 |
| 1177977600000 | 192.28 |
| 1178064000000 | 193.27 |
| 1178150400000 | 193.46 |
| 1178236800000 | 195.44 |
| 1178496000000 | 196.04 |
| 1178582400000 | 193.08 |
| 1178668800000 | 193.95 |
| 1178755200000 | 192.01 |
| 1178841600000 | 193.18 |
| 1179100800000 | 193.11 |
| 1179187200000 | 194.57 |
| 1179273600000 | 194.07 |
| 1179360000000 | 193.48 |
| 1179446400000 | 195.2 |
| 1179705600000 | 194.69 |
| 1179792000000 | 194.75 |
| 1179878400000 | 196.76 |
| 1179964800000 | 194.72 |
| 1180051200000 | 195.04 |
| 1180310400000 | 195.3 |
| 1180396800000 | 195.96 |
| 1180483200000 | 194.88 |
| 1180569600000 | 196.71 |
| 1180656000000 | 197.93 |
| 1180915200000 | 198.39 |
| 1181001600000 | 197.86 |
| 1181088000000 | 194.33 |
| 1181174400000 | 191.67 |
| 1181260800000 | 190.1 |
| 1181520000000 | 191.76 |
| 1181606400000 | 190.41 |
| 1181692800000 | 190.9 |
| 1181779200000 | 193.88 |
| 1181865600000 | 197.16 |
| 1182124800000 | 197.04 |
| 1182211200000 | 196.49 |
| 1182297600000 | 197.38 |
| 1182384000000 | 195.05 |
| 1182470400000 | 194.78 |
| 1182729600000 | 194.98 |
| 1182816000000 | 193.92 |
| 1182902400000 | 192.51 |
| 1182988800000 | 194.9 |
| 1183075200000 | 196.45 |
| 1183334400000 | 197.59 |
| 1183420800000 | 199.15 |
| 1183507200000 | 200.24 |
| 1183593600000 | 198.6 |
| 1183680000000 | 200.2 |
| 1183939200000 | 200.92 |
| 1184025600000 | 200.08 |
| 1184112000000 | 200.27 |
| 1184198400000 | 202.39 |
| 1184284800000 | 203.34 |
| 1184544000000 | 203.7 |
| 1184630400000 | 202.89 |
| 1184716800000 | 201.04 |
| 1184803200000 | 203.12 |
| 1184889600000 | 201.29 |
| 1185148800000 | 202.21 |
| 1185235200000 | 199.26 |
| 1185321600000 | 195.88 |
| 1185408000000 | 190.48 |
| 1185494400000 | 188.68 |
| 1185753600000 | 188.66 |
| 1185840000000 | 192.93 |
| 1185926400000 | 189.96 |
| 1186012800000 | 191.42 |
| 1186099200000 | 190.26 |
| 1186358400000 | 189.03 |
| 1186444800000 | 191.07 |
| 1186531200000 | 195.68 |
| 1186617600000 | 190.79 |
| 1186704000000 | 184.57 |
| 1186963200000 | 187.87 |
| 1187049600000 | 185.09 |
| 1187136000000 | 183.47 |
| 1187222400000 | 175.98 |
| 1187308800000 | 181.41 |
| 1187568000000 | 182.48 |
| 1187654400000 | 182.19 |
| 1187740800000 | 185.74 |
| 1187827200000 | 186.91 |
| 1187913600000 | 188.29 |
| 1188172800000 | 188.54 |
| 1188259200000 | 185.38 |
| 1188345600000 | 186.51 |
| 1188432000000 | 188.43 |
| 1188518400000 | 190.93 |
| 1188777600000 | 191.32 |
| 1188864000000 | 192.33 |
| 1188950400000 | 189.9 |
| 1189036800000 | 191.04 |
| 1189123200000 | 187.93 |
| 1189382400000 | 186.56 |
| 1189468800000 | 190.35 |
| 1189555200000 | 191.43 |
| 1189641600000 | 192.89 |
| 1189728000000 | 190.21 |
| 1189987200000 | 187.43 |
| 1190073600000 | 190.16 |
| 1190160000000 | 196.37 |
| 1190246400000 | 196.86 |
| 1190332800000 | 198.01 |
| 1190592000000 | 197.97 |
| 1190678400000 | 196.14 |
| 1190764800000 | 197.49 |
| 1190851200000 | 199.45 |
| 1190937600000 | 200.47 |
| 1191196800000 | 202.28 |
| 1191283200000 | 202 |
| 1191369600000 | 202.35 |
| 1191456000000 | 202.56 |
| 1191542400000 | 204.16 |
| 1191801600000 | 202.38 |
| 1191888000000 | 203.75 |
| 1191974400000 | 205.29 |
| 1192060800000 | 207.61 |
| 1192147200000 | 206.86 |
| 1192406400000 | 205.56 |
| 1192492800000 | 202.97 |
| 1192579200000 | 204.93 |
| 1192665600000 | 204.42 |
| 1192752000000 | 202.64 |
| 1193011200000 | 198.52 |
| 1193097600000 | 202.09 |
| 1193184000000 | 200.67 |
| 1193270400000 | 203.99 |
| 1193356800000 | 206.29 |
| 1193616000000 | 207.99 |
| 1193702400000 | 207.41 |
| 1193788800000 | 210.05 |
| 1193875200000 | 206.55 |
| 1193961600000 | 205.61 |
| 1194220800000 | 204.05 |
| 1194307200000 | 205.89 |
| 1194393600000 | 205.78 |
| 1194480000000 | 205.13 |
| 1194566400000 | 201.82 |
| 1194825600000 | 199.84 |
| 1194912000000 | 201.29 |
| 1194998400000 | 203.32 |
| 1195084800000 | 199.83 |
| 1195171200000 | 198.17 |
| 1195430400000 | 193.94 |
| 1195516800000 | 197.74 |
| 1195603200000 | 193.06 |
| 1195689600000 | 194.92 |
| 1195776000000 | 197.43 |
| 1196035200000 | 197.07 |
| 1196121600000 | 196.49 |
| 1196208000000 | 200.69 |
| 1196294400000 | 201.76 |
| 1196380800000 | 203.04 |
| 1196640000000 | 201.99 |
| 1196726400000 | 200.27 |
| 1196812800000 | 202.32 |
| 1196899200000 | 201.93 |
| 1196985600000 | 204.03 |
| 1197244800000 | 206.09 |
| 1197331200000 | 204.99 |
| 1197417600000 | 205.47 |
| 1197504000000 | 199.49 |
| 1197590400000 | 198.16 |
| 1197849600000 | 193.88 |
| 1197936000000 | 194.01 |
| 1198022400000 | 192.87 |
| 1198108800000 | 192.69 |
| 1198195200000 | 195.7 |
| 1198454400000 | 196.28 |
| 1198713600000 | 198.66 |
| 1198800000000 | 200.07 |
| 1199059200000 | 199.16 |
| 1199232000000 | 198.05 |
| 1199318400000 | 197.34 |
| 1199404800000 | 194.17 |
| 1199664000000 | 192.96 |
| 1199750400000 | 194.04 |
| 1199836800000 | 190.84 |
| 1199923200000 | 189.78 |
| 1200009600000 | 189.08 |
| 1200268800000 | 191.21 |
| 1200355200000 | 186.05 |
| 1200441600000 | 182.02 |
| 1200528000000 | 181.4 |
| 1200614400000 | 178.77 |
| 1200873600000 | 167.12 |
| 1200960000000 | 172.44 |
| 1201046400000 | 166.89 |
| 1201132800000 | 177.39 |
| 1201219200000 | 177.56 |
| 1201478400000 | 176.64 |
| 1201564800000 | 179.33 |
| 1201651200000 | 178.61 |
| 1201737600000 | 178.88 |
| 1201824000000 | 182.51 |
| 1202083200000 | 182.89 |
| 1202169600000 | 175.3 |
| 1202256000000 | 176.4 |
| 1202342400000 | 171.14 |
| 1202428800000 | 172.04 |
| 1202688000000 | 170.38 |
| 1202774400000 | 177.24 |
| 1202860800000 | 176.95 |
| 1202947200000 | 177.88 |
| 1203033600000 | 175.14 |
| 1203292800000 | 178.11 |
| 1203379200000 | 179.48 |
| 1203465600000 | 176.4 |
| 1203552000000 | 179.22 |
| 1203638400000 | 178.08 |
| 1203897600000 | 181.18 |
| 1203984000000 | 184.54 |
| 1204070400000 | 186.92 |
| 1204156800000 | 184.49 |
| 1204243200000 | 182.15 |
| 1204502400000 | 179.73 |
| 1204588800000 | 177.73 |
| 1204675200000 | 181.5 |
| 1204761600000 | 180.25 |
| 1204848000000 | 178.38 |
| 1205107200000 | 176.31 |
| 1205193600000 | 177.87 |
| 1205280000000 | 181.97 |
| 1205366400000 | 180.59 |
| 1205452800000 | 179.01 |
| 1205712000000 | 172.27 |
| 1205798400000 | 178.65 |
| 1205884800000 | 175.29 |
| 1205971200000 | 172.43 |
| 1206403200000 | 180.08 |
| 1206489600000 | 180.74 |
| 1206576000000 | 183.57 |
| 1206662400000 | 182.1 |
| 1206921600000 | 182.54 |
| 1207008000000 | 185.59 |
| 1207094400000 | 187.96 |
| 1207180800000 | 187.35 |
| 1207267200000 | 189.46 |
| 1207526400000 | 190.83 |
| 1207612800000 | 188.78 |
| 1207699200000 | 188.4 |
| 1207785600000 | 187.92 |
| 1207872000000 | 185.51 |
| 1208131200000 | 184.23 |
| 1208217600000 | 184.66 |
| 1208304000000 | 189.88 |
| 1208390400000 | 188.03 |
| 1208476800000 | 190.7 |
| 1208736000000 | 190.76 |
| 1208822400000 | 190.68 |
| 1208908800000 | 190.52 |
| 1208995200000 | 188.78 |
| 1209081600000 | 190.88 |
| 1209340800000 | 191.89 |
| 1209427200000 | 189.65 |
| 1209513600000 | 190.8 |
| 1209600000000 | 189.7 |
| 1209686400000 | 192.81 |
| 1209945600000 | 193.21 |
| 1210032000000 | 193.27 |
| 1210118400000 | 193 |
| 1210204800000 | 193.39 |
| 1210291200000 | 191.27 |
| 1210550400000 | 192.8 |
| 1210636800000 | 192.29 |
| 1210723200000 | 192.86 |
| 1210809600000 | 193.93 |
| 1210896000000 | 195.84 |
| 1211155200000 | 197.57 |
| 1211241600000 | 194.88 |
| 1211328000000 | 194.87 |
| 1211414400000 | 195.25 |
| 1211500800000 | 192.73 |
| 1211760000000 | 192.31 |
| 1211846400000 | 191.01 |
| 1211932800000 | 191.6 |
| 1212019200000 | 190.97 |
| 1212105600000 | 191.71 |
| 1212364800000 | 189.51 |
| 1212451200000 | 190.25 |
| 1212537600000 | 187.97 |
| 1212624000000 | 188.81 |
| 1212710400000 | 187.5 |
| 1212969600000 | 186.39 |
| 1213056000000 | 182.21 |
| 1213142400000 | 179.81 |
| 1213228800000 | 180.26 |
| 1213315200000 | 180.42 |
| 1213574400000 | 181.4 |
| 1213660800000 | 182.73 |
| 1213747200000 | 180.19 |
| 1213833600000 | 179.1 |
| 1213920000000 | 177.68 |
| 1214179200000 | 175.94 |
| 1214265600000 | 175.81 |
| 1214352000000 | 177.5 |
| 1214438400000 | 174.94 |
| 1214524800000 | 174.4 |
| 1214784000000 | 175.66 |
| 1214870400000 | 171.73 |
| 1214956800000 | 171.55 |
| 1215043200000 | 171.23 |
| 1215129600000 | 169.01 |
| 1215388800000 | 170.81 |
| 1215475200000 | 168.45 |
| 1215561600000 | 172.13 |
| 1215648000000 | 169.42 |
| 1215734400000 | 166.12 |
| 1215993600000 | 167.2 |
| 1216080000000 | 164.27 |
| 1216166400000 | 163.74 |
| 1216252800000 | 169.01 |
| 1216339200000 | 171.28 |
| 1216598400000 | 172.35 |
| 1216684800000 | 171.07 |
| 1216771200000 | 173.13 |
| 1216857600000 | 170 |
| 1216944000000 | 169.52 |
| 1217203200000 | 168.53 |
| 1217289600000 | 167.74 |
| 1217376000000 | 170.01 |
| 1217462400000 | 170.4 |
| 1217548800000 | 168 |
| 1217808000000 | 166.83 |
| 1217894400000 | 169.94 |
| 1217980800000 | 170.78 |
| 1218067200000 | 169.72 |
| 1218153600000 | 167.24 |
| 1218412800000 | 169.06 |
| 1218499200000 | 167.34 |
| 1218585600000 | 162.81 |
| 1218672000000 | 164.09 |
| 1218758400000 | 162.38 |
| 1219017600000 | 162.39 |
| 1219104000000 | 158.36 |
| 1219190400000 | 159.34 |
| 1219276800000 | 159.87 |
| 1219363200000 | 162.1 |
| 1219622400000 | 160.85 |
| 1219708800000 | 159.76 |
| 1219795200000 | 160.73 |
| 1219881600000 | 162.99 |
| 1219968000000 | 163.48 |
| 1220227200000 | 161.4 |
| 1220313600000 | 162.01 |
| 1220400000000 | 158.96 |
| 1220486400000 | 154.22 |
| 1220572800000 | 149.72 |
| 1220832000000 | 154.04 |
| 1220918400000 | 152.41 |
| 1221004800000 | 150.25 |
| 1221091200000 | 148.05 |
| 1221177600000 | 153.31 |
| 1221436800000 | 148.23 |
| 1221523200000 | 143.38 |
| 1221609600000 | 141.07 |
| 1221696000000 | 142.24 |
| 1221782400000 | 154.25 |
| 1222041600000 | 153.6 |
| 1222128000000 | 151.71 |
| 1222214400000 | 150.14 |
| 1222300800000 | 153.07 |
| 1222387200000 | 149.45 |
| 1222646400000 | 139.4 |
| 1222732800000 | 138.12 |
| 1222819200000 | 138.63 |
| 1222905600000 | 134.97 |
| 1222992000000 | 138.92 |
| 1223251200000 | 125.75 |
| 1223337600000 | 126.47 |
| 1223424000000 | 118.95 |
| 1223510400000 | 116.52 |
| 1223596800000 | 106.64 |
| 1223856000000 | 117.71 |
| 1223942400000 | 121.67 |
| 1224028800000 | 113.43 |
| 1224115200000 | 106.57 |
| 1224201600000 | 110.97 |
| 1224460800000 | 113.77 |
| 1224547200000 | 111.88 |
| 1224633600000 | 103.86 |
| 1224720000000 | 103.11 |
| 1224806400000 | 96.88 |
| 1225065600000 | 93.26 |
| 1225152000000 | 95.68 |
| 1225238400000 | 105.34 |
| 1225324800000 | 106.73 |
| 1225411200000 | 108.28 |
| 1225670400000 | 109.53 |
| 1225756800000 | 116.36 |
| 1225843200000 | 114.4 |
| 1225929600000 | 105.91 |
| 1226016000000 | 107.89 |
| 1226275200000 | 108.74 |
| 1226361600000 | 102.34 |
| 1226448000000 | 98.84 |
| 1226534400000 | 98.39 |
| 1226620800000 | 99.97 |
| 1226880000000 | 97.3 |
| 1226966400000 | 98.04 |
| 1227052800000 | 94.23 |
| 1227139200000 | 89.82 |
| 1227225600000 | 87.64 |
| 1227484800000 | 97.32 |
| 1227571200000 | 99.05 |
| 1227657600000 | 98.65 |
| 1227744000000 | 100.87 |
| 1227830400000 | 100.81 |
| 1228089600000 | 93.96 |
| 1228176000000 | 96.39 |
| 1228262400000 | 96.74 |
| 1228348800000 | 96.62 |
| 1228435200000 | 92.73 |
| 1228694400000 | 100.69 |
| 1228780800000 | 101.71 |
| 1228867200000 | 102.33 |
| 1228953600000 | 103.35 |
| 1229040000000 | 101.59 |
| 1229299200000 | 103.58 |
| 1229385600000 | 104.79 |
| 1229472000000 | 108.21 |
| 1229558400000 | 109.27 |
| 1229644800000 | 104.64 |
| 1229904000000 | 103.03 |
| 1229990400000 | 103.14 |
| 1230076800000 | 103.17 |
| 1230508800000 | 105.56 |
| 1230595200000 | 106.58 |
| 1230681600000 | 105.66 |
| 1230854400000 | 109.02 |
| 1231113600000 | 109.22 |
| 1231200000000 | 109.6 |
| 1231286400000 | 110.46 |
| 1231372800000 | 110.21 |
| 1231459200000 | 108.09 |
| 1231718400000 | 105.18 |
| 1231804800000 | 102.35 |
| 1231891200000 | 97.82 |
| 1231977600000 | 96.38 |
| 1232064000000 | 98.73 |
| 1232323200000 | 96.19 |
| 1232409600000 | 92.47 |
| 1232496000000 | 91.63 |
| 1232582400000 | 91.42 |
| 1232668800000 | 90.16 |
| 1232928000000 | 95.34 |
| 1233014400000 | 95.79 |
| 1233100800000 | 99.15 |
| 1233187200000 | 96.31 |
| 1233273600000 | 94.79 |
| 1233532800000 | 92.15 |
| 1233619200000 | 95.09 |
| 1233705600000 | 96.96 |
| 1233792000000 | 96.54 |
| 1233878400000 | 98.7 |
| 1234137600000 | 100.78 |
| 1234224000000 | 97.87 |
| 1234310400000 | 96.42 |
| 1234396800000 | 94.38 |
| 1234483200000 | 95.57 |
| 1234742400000 | 93.41 |
| 1234828800000 | 89.56 |
| 1234915200000 | 89.01 |
| 1235001600000 | 90.16 |
| 1235088000000 | 86.59 |
| 1235347200000 | 86.58 |
| 1235433600000 | 85.41 |
| 1235520000000 | 84.8 |
| 1235606400000 | 87.14 |
| 1235692800000 | 85.21 |
| 1235952000000 | 80.14 |
| 1236038400000 | 78.45 |
| 1236124800000 | 81.38 |
| 1236211200000 | 78.4 |
| 1236297600000 | 78.12 |
| 1236556800000 | 77.16 |
| 1236643200000 | 81.75 |
| 1236729600000 | 82.06 |
| 1236816000000 | 82.74 |
| 1236902400000 | 84 |
| 1237161600000 | 87 |
| 1237248000000 | 86.26 |
| 1237334400000 | 86.47 |
| 1237420800000 | 91.21 |
| 1237507200000 | 90.47 |
| 1237766400000 | 93.26 |
| 1237852800000 | 93.24 |
| 1237939200000 | 93.66 |
| 1238025600000 | 94.02 |
| 1238112000000 | 91.4 |
| 1238371200000 | 87.05 |
| 1238457600000 | 90.94 |
| 1238544000000 | 92.15 |
| 1238630400000 | 98.27 |
| 1238716800000 | 97.13 |
| 1238976000000 | 96.44 |
| 1239062400000 | 94.74 |
| 1239148800000 | 94.73 |
| 1239235200000 | 96.77 |
| 1239667200000 | 98.8 |
| 1239753600000 | 98.02 |
| 1239840000000 | 99.83 |
| 1239926400000 | 100.34 |
| 1240185600000 | 95.91 |
| 1240272000000 | 96.34 |
| 1240358400000 | 97.84 |
| 1240444800000 | 97.71 |
| 1240531200000 | 101.46 |
| 1240790400000 | 100.96 |
| 1240876800000 | 99.08 |
| 1240963200000 | 102.57 |
| 1241049600000 | 104.07 |
| 1241136000000 | 104.24 |
| 1241395200000 | 106.76 |
| 1241481600000 | 107.72 |
| 1241568000000 | 108.87 |
| 1241654400000 | 109.01 |
| 1241740800000 | 111.29 |
| 1242000000000 | 110.99 |
| 1242086400000 | 111.1 |
| 1242172800000 | 107.9 |
| 1242259200000 | 108.4 |
| 1242345600000 | 109.18 |
| 1242604800000 | 111.2 |
| 1242691200000 | 113.9 |
| 1242777600000 | 115.9 |
| 1242864000000 | 113.6 |
| 1242950400000 | 115 |
| 1243209600000 | 115.33 |
| 1243296000000 | 116.02 |
| 1243382400000 | 116.38 |
| 1243468800000 | 115.09 |
| 1243555200000 | 116.95 |
| 1243814400000 | 120.4 |
| 1243900800000 | 121.56 |
| 1243987200000 | 118.33 |
| 1244073600000 | 118.01 |
| 1244160000000 | 117.21 |
| 1244419200000 | 115.29 |
| 1244505600000 | 117.14 |
| 1244592000000 | 118.71 |
| 1244678400000 | 120.5 |
| 1244764800000 | 119.59 |
| 1245024000000 | 115.37 |
| 1245110400000 | 115.74 |
| 1245196800000 | 113.14 |
| 1245283200000 | 114.43 |
| 1245369600000 | 115.71 |
| 1245628800000 | 112.22 |
| 1245715200000 | 112.64 |
| 1245801600000 | 115.62 |
| 1245888000000 | 113.6 |
| 1245974400000 | 115.02 |
| 1246233600000 | 116.89 |
| 1246320000000 | 115.46 |
| 1246406400000 | 118.3 |
| 1246492800000 | 114.45 |
| 1246579200000 | 114.29 |
| 1246838400000 | 112.28 |
| 1246924800000 | 112.18 |
| 1247011200000 | 110.17 |
| 1247097600000 | 111.64 |
| 1247184000000 | 110.21 |
| 1247443200000 | 112.18 |
| 1247529600000 | 113.75 |
| 1247616000000 | 118.05 |
| 1247702400000 | 118.63 |
| 1247788800000 | 119.02 |
| 1248048000000 | 121.28 |
| 1248134400000 | 122.37 |
| 1248220800000 | 122.61 |
| 1248307200000 | 125.3 |
| 1248393600000 | 124.84 |
| 1248652800000 | 125.59 |
| 1248739200000 | 124.09 |
| 1248825600000 | 124.05 |
| 1248912000000 | 126.85 |
| 1248998400000 | 127.64 |
| 1249257600000 | 131.94 |
| 1249344000000 | 131.33 |
| 1249430400000 | 130.78 |
| 1249516800000 | 131.18 |
| 1249603200000 | 131.32 |
| 1249862400000 | 130.24 |
| 1249948800000 | 128.2 |
| 1250035200000 | 130.15 |
| 1250121600000 | 132.01 |
| 1250208000000 | 130.49 |
| 1250467200000 | 126.46 |
| 1250553600000 | 128.56 |
| 1250640000000 | 129.2 |
| 1250726400000 | 131.15 |
| 1250812800000 | 134.56 |
| 1251072000000 | 135.82 |
| 1251158400000 | 136.37 |
| 1251244800000 | 134.55 |
| 1251331200000 | 133.82 |
| 1251417600000 | 136.46 |
| 1251676800000 | 135.47 |
| 1251763200000 | 132.56 |
| 1251849600000 | 131.36 |
| 1251936000000 | 131.72 |
| 1252022400000 | 133.34 |
| 1252281600000 | 136.19 |
| 1252368000000 | 138.28 |
| 1252454400000 | 140.14 |
| 1252540800000 | 140.24 |
| 1252627200000 | 141.43 |
| 1252886400000 | 141.08 |
| 1252972800000 | 140.93 |
| 1253059200000 | 143.76 |
| 1253145600000 | 145.05 |
| 1253232000000 | 144.04 |
| 1253491200000 | 142.17 |
| 1253577600000 | 144.29 |
| 1253664000000 | 144.57 |
| 1253750400000 | 140.95 |
| 1253836800000 | 140.19 |
| 1254096000000 | 141.97 |
| 1254182400000 | 141.47 |
| 1254268800000 | 141.52 |
| 1254355200000 | 138.82 |
| 1254441600000 | 136.59 |
| 1254700800000 | 138 |
| 1254787200000 | 142.02 |
| 1254873600000 | 140.86 |
| 1254960000000 | 143.51 |
| 1255046400000 | 142.98 |
| 1255305600000 | 144.31 |
| 1255392000000 | 143.12 |
| 1255478400000 | 146.9 |
| 1255564800000 | 147.5 |
| 1255651200000 | 146.11 |
| 1255910400000 | 148.99 |
| 1255996800000 | 148.34 |
| 1256083200000 | 149.59 |
| 1256169600000 | 147.94 |
| 1256256000000 | 147.16 |
| 1256515200000 | 144.73 |
| 1256601600000 | 143.87 |
| 1256688000000 | 140.44 |
| 1256774400000 | 143.68 |
| 1256860800000 | 140.42 |
| 1257120000000 | 141.3 |
| 1257206400000 | 138.42 |
| 1257292800000 | 142.35 |
| 1257379200000 | 143.57 |
| 1257465600000 | 143.77 |
| 1257724800000 | 147.89 |
| 1257811200000 | 147.22 |
| 1257897600000 | 148.02 |
| 1257984000000 | 147.32 |
| 1258070400000 | 148.23 |
| 1258329600000 | 151.27 |
| 1258416000000 | 149.43 |
| 1258502400000 | 150.36 |
| 1258588800000 | 146.81 |
| 1258675200000 | 145.57 |
| 1258934400000 | 149.83 |
| 1259020800000 | 148.56 |
| 1259107200000 | 150.24 |
| 1259193600000 | 144.68 |
| 1259280000000 | 146.27 |
| 1259539200000 | 144.48 |
| 1259625600000 | 149.18 |
| 1259712000000 | 149.74 |
| 1259798400000 | 149.5 |
| 1259884800000 | 149.12 |
| 1260144000000 | 147.74 |
| 1260230400000 | 144.47 |
| 1260316800000 | 142.98 |
| 1260403200000 | 144.23 |
| 1260489600000 | 144.09 |
| 1260748800000 | 145.56 |
| 1260835200000 | 144.67 |
| 1260921600000 | 146.81 |
| 1261008000000 | 142.65 |
| 1261094400000 | 141.52 |
| 1261353600000 | 143.69 |
| 1261440000000 | 143.77 |
| 1261526400000 | 145.23 |
| 1261612800000 | 145.48 |
| 1261958400000 | 146.49 |
| 1262044800000 | 147.19 |
| 1262131200000 | 145.66 |
| 1262217600000 | 146.63 |
| 1262563200000 | 149.62 |
| 1262649600000 | 149.33 |
| 1262736000000 | 149.24 |
| 1262822400000 | 148.63 |
| 1262908800000 | 149.23 |
| 1263168000000 | 151.29 |
| 1263254400000 | 149.84 |
| 1263340800000 | 149.9 |
| 1263427200000 | 150.78 |
| 1263513600000 | 148.41 |
| 1263772800000 | 149.62 |
| 1263859200000 | 149.76 |
| 1263945600000 | 145.87 |
| 1264032000000 | 143.29 |
| 1264118400000 | 142.43 |
| 1264377600000 | 141.84 |
| 1264464000000 | 141.44 |
| 1264550400000 | 140.2 |
| 1264636800000 | 138.02 |
| 1264723200000 | 138.66 |
| 1264982400000 | 139.48 |
| 1265068800000 | 141.28 |
| 1265155200000 | 140.14 |
| 1265241600000 | 135.07 |
| 1265328000000 | 131.4 |
| 1265587200000 | 132.41 |
| 1265673600000 | 132.88 |
| 1265760000000 | 133.53 |
| 1265846400000 | 133.31 |
| 1265932800000 | 133.01 |
| 1266192000000 | 133.4 |
| 1266278400000 | 135.7 |
| 1266364800000 | 137.04 |
| 1266451200000 | 137.58 |
| 1266537600000 | 137.06 |
| 1266796800000 | 137.52 |
| 1266883200000 | 135.71 |
| 1266969600000 | 136.38 |
| 1267056000000 | 133.45 |
| 1267142400000 | 135.86 |
| 1267401600000 | 135.64 |
| 1267488000000 | 137.59 |
| 1267574400000 | 140.05 |
| 1267660800000 | 139.64 |
| 1267747200000 | 141.82 |
| 1268006400000 | 142.2 |
| 1268092800000 | 141.35 |
| 1268179200000 | 143.04 |
| 1268265600000 | 142.8 |
| 1268352000000 | 144.2 |
| 1268611200000 | 142.19 |
| 1268697600000 | 144.56 |
| 1268784000000 | 145.84 |
| 1268870400000 | 144.4 |
| 1268956800000 | 143.01 |
| 1269216000000 | 142.97 |
| 1269302400000 | 143.97 |
| 1269388800000 | 142.28 |
| 1269475200000 | 143.62 |
| 1269561600000 | 143.55 |
| 1269820800000 | 144.49 |
| 1269907200000 | 144.03 |
| 1269993600000 | 145.09 |
| 1270080000000 | 147.47 |
| 1270512000000 | 146.82 |
| 1270598400000 | 146.12 |
| 1270684800000 | 145.06 |
| 1270771200000 | 147.81 |
| 1271030400000 | 149.38 |
| 1271116800000 | 148.56 |
| 1271203200000 | 150.32 |
| 1271289600000 | 150.74 |
| 1271376000000 | 147.84 |
| 1271635200000 | 146.49 |
| 1271721600000 | 148.46 |
| 1271808000000 | 147.01 |
| 1271894400000 | 144.49 |
| 1271980800000 | 146.35 |
| 1272240000000 | 147.43 |
| 1272326400000 | 142.87 |
| 1272412800000 | 139.99 |
| 1272499200000 | 142.32 |
| 1272585600000 | 141.94 |
| 1272844800000 | 141.06 |
| 1272931200000 | 135.77 |
| 1273017600000 | 133.04 |
| 1273104000000 | 129.72 |
| 1273190400000 | 124.3 |
| 1273449600000 | 134.71 |
| 1273536000000 | 132.65 |
| 1273622400000 | 134.54 |
| 1273708800000 | 133.74 |
| 1273795200000 | 127.97 |
| 1274054400000 | 126.94 |
| 1274140800000 | 128.82 |
| 1274227200000 | 124.56 |
| 1274313600000 | 121.8 |
| 1274400000000 | 123.3 |
| 1274659200000 | 122.24 |
| 1274745600000 | 118.02 |
| 1274832000000 | 120.7 |
| 1274918400000 | 124.64 |
| 1275004800000 | 124.92 |
| 1275264000000 | 124.92 |
| 1275350400000 | 125.35 |
| 1275436800000 | 124.66 |
| 1275523200000 | 126.41 |
| 1275609600000 | 122.7 |
| 1275868800000 | 120.8 |
| 1275955200000 | 119.64 |
| 1276041600000 | 123.03 |
| 1276128000000 | 125.38 |
| 1276214400000 | 125.62 |
| 1276473600000 | 128.98 |
| 1276560000000 | 130.14 |
| 1276646400000 | 130.28 |
| 1276732800000 | 130.87 |
| 1276819200000 | 131.45 |
| 1277078400000 | 132.81 |
| 1277164800000 | 131.2 |
| 1277251200000 | 129.64 |
| 1277337600000 | 128.18 |
| 1277424000000 | 127.27 |
| 1277683200000 | 129.18 |
| 1277769600000 | 123.91 |
| 1277856000000 | 124.28 |
| 1277942400000 | 123.37 |
| 1278028800000 | 124.75 |
| 1278288000000 | 123.8 |
| 1278374400000 | 128.15 |
| 1278460800000 | 129.67 |
| 1278547200000 | 131.39 |
| 1278633600000 | 131.74 |
| 1278892800000 | 131.82 |
| 1278979200000 | 135.24 |
| 1279065600000 | 135.24 |
| 1279152000000 | 136.07 |
| 1279238400000 | 134.15 |
| 1279497600000 | 133.19 |
| 1279584000000 | 132.57 |
| 1279670400000 | 133.55 |
| 1279756800000 | 137.05 |
| 1279843200000 | 137.05 |
| 1280102400000 | 138.83 |
| 1280188800000 | 139.8 |
| 1280275200000 | 139.57 |
| 1280361600000 | 139.83 |
| 1280448000000 | 138.68 |
| 1280707200000 | 144.06 |
| 1280793600000 | 144.47 |
| 1280880000000 | 143.74 |
| 1280966400000 | 143.4 |
| 1281052800000 | 143.4 |
| 1281312000000 | 144.79 |
| 1281398400000 | 141.89 |
| 1281484800000 | 137.28 |
| 1281571200000 | 136.89 |
| 1281657600000 | 136.45 |
| 1281916800000 | 137.46 |
| 1282003200000 | 139.11 |
| 1282089600000 | 138.55 |
| 1282176000000 | 136.82 |
| 1282262400000 | 134.12 |
| 1282521600000 | 134.64 |
| 1282608000000 | 132.63 |
| 1282694400000 | 131.1 |
| 1282780800000 | 133.41 |
| 1282867200000 | 134 |
| 1283126400000 | 133.74 |
| 1283212800000 | 134.04 |
| 1283299200000 | 138.71 |
| 1283385600000 | 138.73 |
| 1283472000000 | 140.24 |
| 1283731200000 | 140.66 |
| 1283817600000 | 138.54 |
| 1283904000000 | 140.21 |
| 1283990400000 | 141.55 |
| 1284076800000 | 141.14 |
| 1284336000000 | 143.58 |
| 1284422400000 | 144.68 |
| 1284508800000 | 144.85 |
| 1284595200000 | 144.44 |
| 1284681600000 | 143.54 |
| 1284940800000 | 145.7 |
| 1285027200000 | 145.46 |
| 1285113600000 | 146.39 |
| 1285200000000 | 145.61 |
| 1285286400000 | 148.6 |
| 1285545600000 | 147.95 |
| 1285632000000 | 148.42 |
| 1285718400000 | 148.28 |
| 1285804800000 | 148.12 |
| 1285891200000 | 148.88 |
| 1286150400000 | 147.52 |
| 1286236800000 | 150.99 |
| 1286323200000 | 152.2 |
| 1286409600000 | 152.59 |
| 1286496000000 | 152.56 |
| 1286755200000 | 152.73 |
| 1286841600000 | 151.71 |
| 1286928000000 | 155.15 |
| 1287014400000 | 156.18 |
| 1287100800000 | 155.44 |
| 1287360000000 | 155.47 |
| 1287446400000 | 152.72 |
| 1287532800000 | 155.21 |
| 1287619200000 | 156.22 |
| 1287705600000 | 154.81 |
| 1287964800000 | 155.83 |
| 1288051200000 | 154.37 |
| 1288137600000 | 152.33 |
| 1288224000000 | 154.19 |
| 1288310400000 | 154.23 |
| 1288569600000 | 154.34 |
| 1288656000000 | 156.46 |
| 1288742400000 | 155.86 |
| 1288828800000 | 160.69 |
| 1288915200000 | 159.32 |
| 1289174400000 | 157.91 |
| 1289260800000 | 158.88 |
| 1289347200000 | 155.53 |
| 1289433600000 | 155.32 |
| 1289520000000 | 155.11 |
| 1289779200000 | 155.11 |
| 1289865600000 | 151.08 |
| 1289952000000 | 151.75 |
| 1290038400000 | 154.48 |
| 1290124800000 | 154.09 |
| 1290384000000 | 152.62 |
| 1290470400000 | 148.55 |
| 1290556800000 | 149.69 |
| 1290643200000 | 150.33 |
| 1290729600000 | 148.03 |
| 1290988800000 | 144.37 |
| 1291075200000 | 143.56 |
| 1291161600000 | 147.06 |
| 1291248000000 | 150.62 |
| 1291334400000 | 152.62 |
| 1291593600000 | 151.84 |
| 1291680000000 | 153.75 |
| 1291766400000 | 152.83 |
| 1291852800000 | 152.88 |
| 1291939200000 | 153.56 |
| 1292198400000 | 155.8 |
| 1292284800000 | 156.12 |
| 1292371200000 | 154.92 |
| 1292457600000 | 154 |
| 1292544000000 | 152.85 |
| 1292803200000 | 153.43 |
| 1292889600000 | 155.29 |
| 1292976000000 | 155.1 |
| 1293062400000 | 155.01 |
| 1293148800000 | 155.5 |
| 1293408000000 | 154.67 |
| 1293494400000 | 154.87 |
| 1293580800000 | 155.26 |
| 1293667200000 | 154.88 |
| 1293753600000 | 155.94 |
| 1294012800000 | 156.13 |
| 1294099200000 | 157.02 |
| 1294185600000 | 155.14 |
| 1294272000000 | 154.48 |
| 1294358400000 | 153.78 |
| 1294617600000 | 152.08 |
| 1294704000000 | 153.84 |
| 1294790400000 | 157.34 |
| 1294876800000 | 159.3 |
| 1294963200000 | 159.39 |
| 1295222400000 | 158.79 |
| 1295308800000 | 161.5 |
| 1295395200000 | 160.35 |
| 1295481600000 | 157.31 |
| 1295568000000 | 160.26 |
| 1295827200000 | 161.74 |
| 1295913600000 | 160.51 |
| 1296000000000 | 162.24 |
| 1296086400000 | 162.92 |
| 1296172800000 | 160.4 |
| 1296432000000 | 161.13 |
| 1296518400000 | 164.45 |
| 1296604800000 | 165.03 |
| 1296691200000 | 163.37 |
| 1296777600000 | 162.98 |
| 1297036800000 | 164.46 |
| 1297123200000 | 165.78 |
| 1297209600000 | 165.63 |
| 1297296000000 | 163.99 |
| 1297382400000 | 164.13 |
| 1297641600000 | 163.8 |
| 1297728000000 | 164.59 |
| 1297814400000 | 165.23 |
| 1297900800000 | 166.28 |
| 1297987200000 | 166.88 |
| 1298246400000 | 165.08 |
| 1298332800000 | 164.47 |
| 1298419200000 | 163.54 |
| 1298505600000 | 162.81 |
| 1298592000000 | 164.25 |
| 1298851200000 | 166.33 |
| 1298937600000 | 165.57 |
| 1299024000000 | 165.2 |
| 1299110400000 | 166.4 |
| 1299196800000 | 166.12 |
| 1299456000000 | 165.77 |
| 1299542400000 | 164.99 |
| 1299628800000 | 165.07 |
| 1299715200000 | 161.59 |
| 1299801600000 | 160.67 |
| 1300060800000 | 160.61 |
| 1300147200000 | 156.94 |
| 1300233600000 | 154.21 |
| 1300320000000 | 158.1 |
| 1300406400000 | 159.6 |
| 1300665600000 | 162.74 |
| 1300752000000 | 162.77 |
| 1300838400000 | 162.55 |
| 1300924800000 | 164.93 |
| 1301011200000 | 164.47 |
| 1301270400000 | 164.17 |
| 1301356800000 | 163.83 |
| 1301443200000 | 165.35 |
| 1301529600000 | 164.86 |
| 1301616000000 | 166.8 |
| 1301875200000 | 168.15 |
| 1301961600000 | 168.31 |
| 1302048000000 | 170.44 |
| 1302134400000 | 169.41 |
| 1302220800000 | 171.58 |
| 1302480000000 | 171.5 |
| 1302566400000 | 169.04 |
| 1302652800000 | 170.39 |
| 1302739200000 | 169.35 |
| 1302825600000 | 169.4 |
| 1303084800000 | 164.44 |
| 1303171200000 | 166.5 |
| 1303257600000 | 171.52 |
| 1303344000000 | 173.26 |
| 1303776000000 | 174.32 |
| 1303862400000 | 175.08 |
| 1303948800000 | 177.64 |
| 1304035200000 | 178.41 |
| 1304294400000 | 179.31 |
| 1304380800000 | 177.8 |
| 1304467200000 | 175.94 |
| 1304553600000 | 172.58 |
| 1304640000000 | 173.74 |
| 1304899200000 | 170.67 |
| 1304985600000 | 173.23 |
| 1305072000000 | 173.14 |
| 1305158400000 | 170.83 |
| 1305244800000 | 170.16 |
| 1305504000000 | 170.5 |
| 1305590400000 | 168.02 |
| 1305676800000 | 169.45 |
| 1305763200000 | 170.4 |
| 1305849600000 | 169.26 |
| 1306108800000 | 165.06 |
| 1306195200000 | 166.37 |
| 1306281600000 | 167.32 |
| 1306368000000 | 167.62 |
| 1306454400000 | 170.69 |
| 1306713600000 | 170.69 |
| 1306800000000 | 173.12 |
| 1306886400000 | 172.25 |
| 1306972800000 | 170.27 |
| 1307059200000 | 171.01 |
| 1307318400000 | 170.53 |
| 1307404800000 | 171.19 |
| 1307491200000 | 168.49 |
| 1307577600000 | 169.05 |
| 1307664000000 | 165.25 |
| 1307923200000 | 165.85 |
| 1308009600000 | 168.14 |
| 1308096000000 | 164.33 |
| 1308182400000 | 161.88 |
| 1308268800000 | 163.85 |
| 1308528000000 | 163.13 |
| 1308614400000 | 166 |
| 1308700800000 | 165.68 |
| 1308787200000 | 160.34 |
| 1308873600000 | 160.32 |
| 1309132800000 | 161.57 |
| 1309219200000 | 163.02 |
| 1309305600000 | 166.17 |
| 1309392000000 | 169.14 |
| 1309478400000 | 170.28 |
| 1309737600000 | 171.1 |
| 1309824000000 | 170.82 |
| 1309910400000 | 168.49 |
| 1309996800000 | 169.91 |
| 1310083200000 | 167.58 |
| 1310342400000 | 162.5 |
| 1310428800000 | 161.45 |
| 1310515200000 | 164.61 |
| 1310601600000 | 163.25 |
| 1310688000000 | 162.51 |
| 1310947200000 | 158.55 |
| 1311033600000 | 161.62 |
| 1311120000000 | 163.73 |
| 1311206400000 | 167.36 |
| 1311292800000 | 168.12 |
| 1311552000000 | 167.47 |
| 1311638400000 | 168.49 |
| 1311724800000 | 165.54 |
| 1311811200000 | 164.76 |
| 1311897600000 | 164.54 |
| 1312156800000 | 160.94 |
| 1312243200000 | 158.03 |
| 1312329600000 | 155.9 |
| 1312416000000 | 149.16 |
| 1312502400000 | 146.78 |
| 1312761600000 | 140.81 |
| 1312848000000 | 143.03 |
| 1312934400000 | 137.67 |
| 1313020800000 | 141.93 |
| 1313107200000 | 146.47 |
| 1313366400000 | 148.9 |
| 1313452800000 | 148.29 |
| 1313539200000 | 149.14 |
| 1313625600000 | 140.85 |
| 1313712000000 | 139.68 |
| 1313971200000 | 140.36 |
| 1314057600000 | 141.46 |
| 1314144000000 | 143.53 |
| 1314230400000 | 141.11 |
| 1314316800000 | 140.27 |
| 1314576000000 | 143.51 |
| 1314662400000 | 144.19 |
| 1314748800000 | 148.02 |
| 1314835200000 | 147.53 |
| 1314921600000 | 143.76 |
| 1315180800000 | 136.98 |
| 1315267200000 | 135.45 |
| 1315353600000 | 139.61 |
| 1315440000000 | 140.34 |
| 1315526400000 | 134.15 |
| 1315785600000 | 130.11 |
| 1315872000000 | 131.86 |
| 1315958400000 | 133.7 |
| 1316044800000 | 137.93 |
| 1316131200000 | 138.4 |
| 1316390400000 | 133.78 |
| 1316476800000 | 137.3 |
| 1316563200000 | 134.81 |
| 1316649600000 | 126.57 |
| 1316736000000 | 127.79 |
| 1316995200000 | 129.82 |
| 1317081600000 | 136.87 |
| 1317168000000 | 135.01 |
| 1317254400000 | 136.3 |
| 1317340800000 | 132.53 |
| 1317600000000 | 129.81 |
| 1317686400000 | 126.26 |
| 1317772800000 | 130.23 |
| 1317859200000 | 134.58 |
| 1317945600000 | 136.5 |
| 1318204800000 | 140.42 |
| 1318291200000 | 139.84 |
| 1318377600000 | 143.66 |
| 1318464000000 | 141.18 |
| 1318550400000 | 144 |
| 1318809600000 | 141.76 |
| 1318896000000 | 140.49 |
| 1318982400000 | 142.58 |
| 1319068800000 | 139.52 |
| 1319155200000 | 145.04 |
| 1319414400000 | 146.72 |
| 1319500800000 | 146.03 |
| 1319587200000 | 145.54 |
| 1319673600000 | 153.66 |
| 1319760000000 | 153.89 |
| 1320019200000 | 148.3 |
| 1320105600000 | 140.82 |
| 1320192000000 | 143.46 |
| 1320278400000 | 145.69 |
| 1320364800000 | 144.68 |
| 1320624000000 | 143.93 |
| 1320710400000 | 145.67 |
| 1320796800000 | 140.98 |
| 1320883200000 | 140.4 |
| 1320969600000 | 145.27 |
| 1321228800000 | 142.74 |
| 1321315200000 | 141.04 |
| 1321401600000 | 141.11 |
| 1321488000000 | 139.23 |
| 1321574400000 | 138.18 |
| 1321833600000 | 133.27 |
| 1321920000000 | 132.68 |
| 1322006400000 | 129.63 |
| 1322092800000 | 129.11 |
| 1322179200000 | 129.42 |
| 1322438400000 | 134.77 |
| 1322524800000 | 135.73 |
| 1322611200000 | 141.94 |
| 1322697600000 | 141.13 |
| 1322784000000 | 142 |
| 1323043200000 | 143.51 |
| 1323129600000 | 142.19 |
| 1323216000000 | 141.99 |
| 1323302400000 | 139.21 |
| 1323388800000 | 141.15 |
| 1323648000000 | 137.15 |
| 1323734400000 | 136.73 |
| 1323820800000 | 132.82 |
| 1323907200000 | 134.66 |
| 1323993600000 | 134.66 |
| 1324252800000 | 134.38 |
| 1324339200000 | 137.93 |
| 1324425600000 | 136.65 |
| 1324512000000 | 138.22 |
| 1324598400000 | 139.1 |
| 1324944000000 | 139.43 |
| 1325030400000 | 137.23 |
| 1325116800000 | 138.01 |
| 1325203200000 | 139.88 |
| 1325462400000 | 141.18 |
| 1325548800000 | 144.43 |
| 1325635200000 | 142.25 |
| 1325721600000 | 139.87 |
| 1325808000000 | 139.14 |
| 1326067200000 | 138.74 |
| 1326153600000 | 141.52 |
| 1326240000000 | 139.94 |
| 1326326400000 | 140.88 |
| 1326412800000 | 139.28 |
| 1326672000000 | 140.45 |
| 1326758400000 | 142.24 |
| 1326844800000 | 143.32 |
| 1326931200000 | 145.76 |
| 1327017600000 | 145.64 |
| 1327276800000 | 147.73 |
| 1327363200000 | 146.48 |
| 1327449600000 | 145.82 |
| 1327536000000 | 149.46 |
| 1327622400000 | 147.83 |
| 1327881600000 | 146.07 |
| 1327968000000 | 146.81 |
| 1328054400000 | 150.97 |
| 1328140800000 | 151 |
| 1328227200000 | 153.08 |
| 1328486400000 | 152.49 |
| 1328572800000 | 153.92 |
| 1328659200000 | 153.72 |
| 1328745600000 | 154.61 |
| 1328832000000 | 152 |
| 1329091200000 | 153.55 |
| 1329177600000 | 152.21 |
| 1329264000000 | 152.6 |
| 1329350400000 | 152.41 |
| 1329436800000 | 154.58 |
| 1329696000000 | 157.1 |
| 1329782400000 | 156.19 |
| 1329868800000 | 154.58 |
| 1329955200000 | 155.07 |
| 1330041600000 | 157.09 |
| 1330300800000 | 156.05 |
| 1330387200000 | 156.61 |
| 1330473600000 | 156.12 |
| 1330560000000 | 157.14 |
| 1330646400000 | 155.71 |
| 1330905600000 | 155.01 |
| 1330992000000 | 149.76 |
| 1331078400000 | 150.81 |
| 1331164800000 | 154.83 |
| 1331251200000 | 153.86 |
| 1331510400000 | 153.68 |
| 1331596800000 | 156.06 |
| 1331683200000 | 155.54 |
| 1331769600000 | 156.46 |
| 1331856000000 | 158.51 |
| 1332115200000 | 159.27 |
| 1332201600000 | 157.22 |
| 1332288000000 | 156.72 |
| 1332374400000 | 155.03 |
| 1332460800000 | 155.94 |
| 1332720000000 | 158.17 |
| 1332806400000 | 157.51 |
| 1332892800000 | 155.53 |
| 1332979200000 | 153.5 |
| 1333065600000 | 155.43 |
| 1333324800000 | 157.69 |
| 1333411200000 | 156.55 |
| 1333497600000 | 150.96 |
| 1333584000000 | 150.6 |
| 1334016000000 | 147.18 |
| 1334102400000 | 148.72 |
| 1334188800000 | 151.1 |
| 1334275200000 | 148.02 |
| 1334534400000 | 148.33 |
| 1334620800000 | 152.16 |
| 1334707200000 | 151.2 |
| 1334793600000 | 151.1 |
| 1334880000000 | 152.73 |
| 1335139200000 | 148.5 |
| 1335225600000 | 150.69 |
| 1335312000000 | 151.87 |
| 1335398400000 | 152.63 |
| 1335484800000 | 154.1 |
| 1335744000000 | 153.12 |
| 1335830400000 | 153.75 |
| 1335916800000 | 152.2 |
| 1336003200000 | 152.36 |
| 1336089600000 | 149.45 |
| 1336348800000 | 149.62 |
| 1336435200000 | 146.8 |
| 1336521600000 | 145.74 |
| 1336608000000 | 147.02 |
| 1336694400000 | 147.47 |
| 1336953600000 | 143.75 |
| 1337040000000 | 142.08 |
| 1337126400000 | 140.85 |
| 1337212800000 | 138.95 |
| 1337299200000 | 137.45 |
| 1337558400000 | 138.79 |
| 1337644800000 | 141.36 |
| 1337731200000 | 136.55 |
| 1337817600000 | 137.93 |
| 1337904000000 | 137.55 |
| 1338163200000 | 137.84 |
| 1338249600000 | 138.74 |
| 1338336000000 | 135.26 |
| 1338422400000 | 134.41 |
| 1338508800000 | 131.9 |
| 1338768000000 | 132.5 |
| 1338854400000 | 132.41 |
| 1338940800000 | 135.94 |
| 1339027200000 | 138.31 |
| 1339113600000 | 136.92 |
| 1339372800000 | 137.46 |
| 1339459200000 | 137.87 |
| 1339545600000 | 138.7 |
| 1339632000000 | 138.46 |
| 1339718400000 | 139.96 |
| 1339977600000 | 139.75 |
| 1340064000000 | 143.1 |
| 1340150400000 | 144.29 |
| 1340236800000 | 142.45 |
| 1340323200000 | 140.62 |
| 1340582400000 | 137.99 |
| 1340668800000 | 137.82 |
| 1340755200000 | 139.48 |
| 1340841600000 | 138.43 |
| 1340928000000 | 144.7 |
| 1341187200000 | 145.59 |
| 1341273600000 | 147.34 |
| 1341360000000 | 146.24 |
| 1341446400000 | 144.72 |
| 1341532800000 | 142.63 |
| 1341792000000 | 142.01 |
| 1341878400000 | 142.77 |
| 1341964800000 | 142.85 |
| 1342051200000 | 140.51 |
| 1342137600000 | 143.11 |
| 1342396800000 | 143.36 |
| 1342483200000 | 142.64 |
| 1342569600000 | 144.71 |
| 1342656000000 | 146.34 |
| 1342742400000 | 143.32 |
| 1343001600000 | 139.28 |
| 1343088000000 | 138.33 |
| 1343174400000 | 138.63 |
| 1343260800000 | 143.79 |
| 1343347200000 | 146.27 |
| 1343606400000 | 147.16 |
| 1343692800000 | 146.59 |
| 1343779200000 | 146.96 |
| 1343865600000 | 143.77 |
| 1343952000000 | 149.05 |
| 1344211200000 | 150.53 |
| 1344297600000 | 151.61 |
| 1344384000000 | 151.47 |
| 1344470400000 | 151.47 |
| 1344556800000 | 151.42 |
| 1344816000000 | 151.18 |
| 1344902400000 | 151.84 |
| 1344988800000 | 151.36 |
| 1345075200000 | 152.71 |
| 1345161600000 | 152.88 |
| 1345420800000 | 152.63 |
| 1345507200000 | 154.83 |
| 1345593600000 | 152.86 |
| 1345680000000 | 153.42 |
| 1345766400000 | 152.84 |
| 1346025600000 | 153.43 |
| 1346112000000 | 153 |
| 1346198400000 | 152.44 |
| 1346284800000 | 150.97 |
| 1346371200000 | 152.88 |
| 1346630400000 | 153.82 |
| 1346716800000 | 151.93 |
| 1346803200000 | 152.49 |
| 1346889600000 | 156.28 |
| 1346976000000 | 158.69 |
| 1347235200000 | 158.19 |
| 1347321600000 | 159.34 |
| 1347408000000 | 160.02 |
| 1347494400000 | 160.21 |
| 1347580800000 | 165.08 |
| 1347840000000 | 164.47 |
| 1347926400000 | 162.9199 |
| 1348012800000 | 163.57 |
| 1348099200000 | 162.12 |
| 1348185600000 | 163.3 |
| 1348444800000 | 161.93 |
| 1348531200000 | 163.12 |
| 1348617600000 | 158.86 |
| 1348704000000 | 159.6 |
| 1348790400000 | 158.04 |
| 1349049600000 | 160.63 |
| 1349136000000 | 160.6399 |
| 1349222400000 | 160.13 |
| 1349308800000 | 161.4199 |
| 1349395200000 | 163.62 |
| 1349654400000 | 161 |
| 1349740800000 | 159.43 |
| 1349827200000 | 158.66 |
| 1349913600000 | 160.29 |
| 1350000000000 | 159.81 |
| 1350259200000 | 160.13 |
| 1350345600000 | 163.12 |
| 1350432000000 | 165.1399 |
| 1350518400000 | 165.09 |
| 1350604800000 | 163.07 |
| 1350864000000 | 162.95 |
| 1350950400000 | 159.04 |
| 1351036800000 | 159.81 |
| 1351123200000 | 160.25 |
| 1351209600000 | 159.94 |
| 1351468800000 | 159.08 |
| 1351555200000 | 161.22 |
| 1351641600000 | 160.16 |
| 1351728000000 | 161.9 |
| 1351814400000 | 161.41 |
| 1352073600000 | 159.83 |
| 1352160000000 | 160.9 |
| 1352246400000 | 158.35 |
| 1352332800000 | 157.72 |
| 1352419200000 | 157.18 |
| 1352678400000 | 156.79 |
| 1352764800000 | 157.38 |
| 1352851200000 | 156.22 |
| 1352937600000 | 155.36 |
| 1353024000000 | 152.79 |
| 1353283200000 | 157.34 |
| 1353369600000 | 157.62 |
| 1353456000000 | 158.21 |
| 1353542400000 | 159.95 |
| 1353628800000 | 161.75 |
| 1353888000000 | 161.13 |
| 1353974400000 | 161.27 |
| 1354060800000 | 161.13 |
| 1354147200000 | 163.8 |
| 1354233600000 | 163.83 |
| 1354492800000 | 164.84 |
| 1354579200000 | 165.04 |
| 1354665600000 | 165.23 |
| 1354752000000 | 165.43 |
| 1354838400000 | 164.88 |
| 1355097600000 | 165.08 |
| 1355184000000 | 166.41 |
| 1355270400000 | 167.05 |
| 1355356800000 | 167.01 |
| 1355443200000 | 167.12 |
| 1355702400000 | 167.69 |
| 1355788800000 | 169.18 |
| 1355875200000 | 170.48 |
| 1355961600000 | 170.31 |
| 1356048000000 | 168.96 |
| 1356307200000 | 169 |
| 1356566400000 | 169.26 |
| 1356652800000 | 168.36 |
| 1356912000000 | 168.37 |
| 1357084800000 | 172.38 |
| 1357171200000 | 171.65 |
| 1357257600000 | 171.61 |
| 1357516800000 | 171.65 |
| 1357603200000 | 170.97 |
| 1357689600000 | 171.95 |
| 1357776000000 | 173.79 |
| 1357862400000 | 175.24 |
| 1358121600000 | 174.7 |
| 1358208000000 | 174.58 |
| 1358294400000 | 173.91 |
| 1358380800000 | 175.36 |
| 1358467200000 | 174.27 |
| 1358726400000 | 174.96 |
| 1358812800000 | 174.6699 |
| 1358899200000 | 175.11 |
| 1358985600000 | 176.7 |
| 1359072000000 | 178.43 |
| 1359331200000 | 177.97 |
| 1359417600000 | 178.85 |
| 1359504000000 | 179.03 |
| 1359590400000 | 178.32 |
| 1359676800000 | 180.28 |
| 1359936000000 | 176.21 |
| 1360022400000 | 176.76 |
| 1360108800000 | 176.55 |
| 1360195200000 | 174.43 |
| 1360281600000 | 176.41 |
| 1360540800000 | 175.1699 |
| 1360627200000 | 177.06 |
| 1360713600000 | 177.61 |
| 1360800000000 | 176.22 |
| 1360886400000 | 176.04 |
| 1361145600000 | 175.57 |
| 1361232000000 | 177.44 |
| 1361318400000 | 177.21 |
| 1361404800000 | 172.91 |
| 1361491200000 | 174.12 |
| 1361750400000 | 174.59 |
| 1361836800000 | 170.97 |
| 1361923200000 | 172.77 |
| 1362009600000 | 174.01 |
| 1362096000000 | 172.33 |
| 1362355200000 | 172.5 |
| 1362441600000 | 175.78 |
| 1362528000000 | 175.1 |
| 1362614400000 | 176.07 |
| 1362700800000 | 176.04 |
| 1362960000000 | 176.32 |
| 1363046400000 | 176.46 |
| 1363132800000 | 175.6 |
| 1363219200000 | 177.99 |
| 1363305600000 | 178.6399 |
| 1363564800000 | 176.85 |
| 1363651200000 | 175.36 |
| 1363737600000 | 176.65 |
| 1363824000000 | 175.3899 |
| 1363910400000 | 176.11 |
| 1364169600000 | 174.34 |
| 1364256000000 | 174.25 |
| 1364342400000 | 172.62 |
| 1364428800000 | 174.2 |
| 1364860800000 | 176.19 |
| 1364947200000 | 174.84 |
| 1365033600000 | 173.04 |
| 1365120000000 | 172.61 |
| 1365379200000 | 172.98 |
| 1365465600000 | 173.82 |
| 1365552000000 | 177.3 |
| 1365638400000 | 178.95 |
| 1365724800000 | 177.2 |
| 1365984000000 | 176.01 |
| 1366070400000 | 175.24 |
| 1366156800000 | 171.6399 |
| 1366243200000 | 172.2 |
| 1366329600000 | 172.98 |
| 1366588800000 | 172.66 |
| 1366675200000 | 176.37 |
| 1366761600000 | 177.25 |
| 1366848000000 | 179.01 |
| 1366934400000 | 178.98 |
| 1367193600000 | 180.84 |
| 1367280000000 | 181.65 |
| 1367366400000 | 181.95 |
| 1367452800000 | 180.99 |
| 1367539200000 | 183.43 |
| 1367798400000 | 182.7 |
| 1367884800000 | 183.57 |
| 1367971200000 | 186.15 |
| 1368057600000 | 185.32 |
| 1368144000000 | 184.28 |
| 1368403200000 | 184.12 |
| 1368489600000 | 184.78 |
| 1368576000000 | 184.82 |
| 1368662400000 | 185.59 |
| 1368748800000 | 184.7 |
| 1369008000000 | 185.88 |
| 1369094400000 | 186.1699 |
| 1369180800000 | 186.63 |
| 1369267200000 | 183.03 |
| 1369353600000 | 183.08 |
| 1369612800000 | 183.63 |
| 1369699200000 | 184.76 |
| 1369785600000 | 182.9 |
| 1369872000000 | 184.74 |
| 1369958400000 | 181.86 |
| 1370217600000 | 181.44 |
| 1370304000000 | 182.7 |
| 1370390400000 | 180.36 |
| 1370476800000 | 179.66 |
| 1370563200000 | 182.25 |
| 1370822400000 | 181.81 |
| 1370908800000 | 180.82 |
| 1370995200000 | 181.16 |
| 1371081600000 | 180.52 |
| 1371168000000 | 181.46 |
| 1371427200000 | 182.65 |
| 1371513600000 | 183.1 |
| 1371600000000 | 182.96 |
| 1371686400000 | 174.68 |
| 1371772800000 | 172.1699 |
| 1372032000000 | 168.79 |
| 1372118400000 | 170.98 |
| 1372204800000 | 172.9199 |
| 1372291200000 | 173.97 |
| 1372377600000 | 173.11 |
| 1372636800000 | 175.72 |
| 1372723200000 | 175.05 |
| 1372809600000 | 173.3899 |
| 1372896000000 | 176.52 |
| 1372982400000 | 173.13 |
| 1373241600000 | 175.86 |
| 1373328000000 | 176.18 |
| 1373414400000 | 177.38 |
| 1373500800000 | 180.91 |
| 1373587200000 | 180.93 |
| 1373846400000 | 181.56 |
| 1373932800000 | 181.55 |
| 1374019200000 | 182.05 |
| 1374105600000 | 183.52 |
| 1374192000000 | 184.28 |
| 1374451200000 | 185.25 |
| 1374537600000 | 185.1 |
| 1374624000000 | 186.23 |
| 1374710400000 | 185.2 |
| 1374796800000 | 185 |
| 1375056000000 | 184.95 |
| 1375142400000 | 185.02 |
| 1375228800000 | 185.48 |
| 1375315200000 | 187.11 |
| 1375401600000 | 188.4 |
| 1375660800000 | 188.16 |
| 1375747200000 | 188.38 |
| 1375833600000 | 188.1699 |
| 1375920000000 | 189.9 |
| 1376006400000 | 190.63 |
| 1376265600000 | 189.95 |
| 1376352000000 | 190.24 |
| 1376438400000 | 191.3 |
| 1376524800000 | 188.8899 |
| 1376611200000 | 190.55 |
| 1376870400000 | 189.9199 |
| 1376956800000 | 189.59 |
| 1377043200000 | 187.91 |
| 1377129600000 | 189.25 |
| 1377216000000 | 190.87 |
| 1377475200000 | 190.32 |
| 1377561600000 | 187.37 |
| 1377648000000 | 185.93 |
| 1377734400000 | 185.72 |
| 1377820800000 | 183.55 |
| 1378080000000 | 187.1 |
| 1378166400000 | 186.04 |
| 1378252800000 | 187 |
| 1378339200000 | 187.26 |
| 1378425600000 | 188.62 |
| 1378684800000 | 189.83 |
| 1378771200000 | 192.29 |
| 1378857600000 | 193.59 |
| 1378944000000 | 193.69 |
| 1379030400000 | 193.45 |
| 1379289600000 | 195.96 |
| 1379376000000 | 194.91 |
| 1379462400000 | 195.6699 |
| 1379548800000 | 199.56 |
| 1379635200000 | 198.43 |
| 1379894400000 | 197.35 |
| 1379980800000 | 197.57 |
| 1380067200000 | 197.69 |
| 1380153600000 | 197.36 |
| 1380240000000 | 197.6 |
| 1380499200000 | 196.59 |
| 1380585600000 | 197.77 |
| 1380672000000 | 197.5 |
| 1380758400000 | 197.29 |
| 1380844800000 | 196.86 |
| 1381104000000 | 196 |
| 1381190400000 | 194.86 |
| 1381276800000 | 192.56 |
| 1381363200000 | 195.73 |
| 1381449600000 | 197.28 |
| 1381708800000 | 198.1 |
| 1381795200000 | 198.6 |
| 1381881600000 | 199.13 |
| 1381968000000 | 202.01 |
| 1382054400000 | 203.94 |
| 1382313600000 | 204.55 |
| 1382400000000 | 206.95 |
| 1382486400000 | 205.91 |
| 1382572800000 | 207.16 |
| 1382659200000 | 206.83 |
| 1382918400000 | 206.44 |
| 1383004800000 | 206.94 |
| 1383091200000 | 207.03 |
| 1383177600000 | 205.31 |
| 1383264000000 | 203.22 |
| 1383523200000 | 204.21 |
| 1383609600000 | 203.51 |
| 1383696000000 | 205.1699 |
| 1383782400000 | 203.02 |
| 1383868800000 | 202.32 |
| 1384128000000 | 203.57 |
| 1384214400000 | 202.82 |
| 1384300800000 | 201.26 |
| 1384387200000 | 203.6399 |
| 1384473600000 | 204.26 |
| 1384732800000 | 206.08 |
| 1384819200000 | 204.88 |
| 1384905600000 | 204.36 |
| 1384992000000 | 204.08 |
| 1385078400000 | 205.09 |
| 1385337600000 | 205.66 |
| 1385424000000 | 205.21 |
| 1385510400000 | 206.65 |
| 1385596800000 | 207.81 |
| 1385683200000 | 208.07 |
| 1385942400000 | 206.46 |
| 1386028800000 | 204.12 |
| 1386115200000 | 202.49 |
| 1386201600000 | 202.23 |
| 1386288000000 | 203.96 |
| 1386547200000 | 204.94 |
| 1386633600000 | 204.36 |
| 1386720000000 | 203.44 |
| 1386806400000 | 200.72 |
| 1386892800000 | 200.09 |
| 1387152000000 | 202.88 |
| 1387238400000 | 201.22 |
| 1387324800000 | 203.4 |
| 1387411200000 | 205.58 |
| 1387497600000 | 206.77 |
| 1387756800000 | 208.87 |
| 1387843200000 | 208.85 |
| 1388102400000 | 212.71 |
| 1388361600000 | 212.86 |
| 1388448000000 | 213.03 |
| 1388620800000 | 209.86 |
| 1388707200000 | 210.36 |
| 1388966400000 | 210.48 |
| 1389052800000 | 211.43 |
| 1389139200000 | 211.59 |
| 1389225600000 | 210.63 |
| 1389312000000 | 212.94 |
| 1389571200000 | 213.12 |
| 1389657600000 | 213.94 |
| 1389744000000 | 214.58 |
| 1389830400000 | 214.44 |
| 1389916800000 | 215.04 |
| 1390176000000 | 214.93 |
| 1390262400000 | 214.81 |
| 1390348800000 | 215.37 |
| 1390435200000 | 215.01 |
| 1390521600000 | 210.08 |
| 1390780800000 | 207.98 |
| 1390867200000 | 209.15 |
| 1390953600000 | 207.79 |
| 1391040000000 | 207.09 |
| 1391126400000 | 205.44 |
| 1391385600000 | 203.18 |
| 1391472000000 | 202.51 |
| 1391558400000 | 203.21 |
| 1391644800000 | 207.2 |
| 1391731200000 | 208.9199 |
| 1391990400000 | 209.43 |
| 1392076800000 | 212.67 |
| 1392163200000 | 213.06 |
| 1392249600000 | 213.84 |
| 1392336000000 | 215.32 |
| 1392595200000 | 216.53 |
| 1392681600000 | 217.37 |
| 1392768000000 | 217.75 |
| 1392854400000 | 216.84 |
| 1392940800000 | 218.1 |
| 1393200000000 | 219.07 |
| 1393286400000 | 219.37 |
| 1393372800000 | 217.97 |
| 1393459200000 | 218.03 |
| 1393545600000 | 220.6 |
| 1393804800000 | 215.11 |
| 1393891200000 | 218.95 |
| 1393977600000 | 218.96 |
| 1394064000000 | 220.63 |
| 1394150400000 | 218.17 |
| 1394409600000 | 217.12 |
| 1394496000000 | 217.15 |
| 1394582400000 | 215.63 |
| 1394668800000 | 213.76 |
| 1394755200000 | 212.28 |
| 1395014400000 | 214.61 |
| 1395100800000 | 215.66 |
| 1395187200000 | 215.45 |
| 1395273600000 | 213.41 |
| 1395360000000 | 213.65 |
| 1395619200000 | 211.48 |
| 1395705600000 | 214.05 |
| 1395792000000 | 215.71 |
| 1395878400000 | 215.43 |
| 1395964800000 | 217.18 |
| 1396224000000 | 218.27 |
| 1396310400000 | 219.73 |
| 1396396800000 | 219.76 |
| 1396483200000 | 219.09 |
| 1396569600000 | 219.99 |
| 1396828800000 | 217.99 |
| 1396915200000 | 218.15 |
| 1397001600000 | 219.51 |
| 1397088000000 | 219.38 |
| 1397174400000 | 216.35 |
| 1397433600000 | 216.27 |
| 1397520000000 | 214.29 |
| 1397606400000 | 216.78 |
| 1397692800000 | 218.3 |
| 1398124800000 | 220.83 |
| 1398211200000 | 220.22 |
| 1398297600000 | 220.7 |
| 1398384000000 | 219.33 |
| 1398643200000 | 219.83 |
| 1398729600000 | 222.16 |
| 1398816000000 | 223.09 |
| 1398902400000 | 223.56 |
| 1398988800000 | 223.36 |
| 1399248000000 | 223.11 |
| 1399334400000 | 223.63 |
| 1399420800000 | 223.52 |
| 1399507200000 | 224.97 |
| 1399593600000 | 222.7 |
| 1399852800000 | 224.45 |
| 1399939200000 | 224.32 |
| 1400025600000 | 224.43 |
| 1400112000000 | 222.7 |
| 1400198400000 | 222.96 |
| 1400457600000 | 222.87 |
| 1400544000000 | 222.45 |
| 1400630400000 | 223.45 |
| 1400716800000 | 223.77 |
| 1400803200000 | 223.85 |
| 1401062400000 | 225.38 |
| 1401148800000 | 225.36 |
| 1401235200000 | 224.98 |
| 1401321600000 | 225.43 |
| 1401408000000 | 225.79 |
| 1401667200000 | 225.83 |
| 1401753600000 | 224.95 |
| 1401840000000 | 225.12 |
| 1401926400000 | 225.68 |
| 1402012800000 | 227.54 |
| 1402272000000 | 227.74 |
| 1402358400000 | 227.75 |
| 1402444800000 | 226.53 |
| 1402531200000 | 226.89 |
| 1402617600000 | 226.05 |
| 1402876800000 | 225.85 |
| 1402963200000 | 225.89 |
| 1403049600000 | 226.22 |
| 1403136000000 | 228.52 |
| 1403222400000 | 227.74 |
| 1403481600000 | 226.93 |
| 1403568000000 | 226.42 |
| 1403654400000 | 224.75 |
| 1403740800000 | 224.1 |
| 1403827200000 | 225.06 |
| 1404086400000 | 225.97 |
| 1404172800000 | 227.8 |
| 1404259200000 | 228.16 |
| 1404345600000 | 229.55 |
| 1404432000000 | 228.62 |
| 1404691200000 | 226.85 |
| 1404777600000 | 224.03 |
| 1404864000000 | 224.33 |
| 1404950400000 | 221.43 |
| 1405036800000 | 221.68 |
| 1405296000000 | 224.07 |
| 1405382400000 | 222.52 |
| 1405468800000 | 224.93 |
| 1405555200000 | 222.61 |
| 1405641600000 | 222.26 |
| 1405900800000 | 221.38 |
| 1405987200000 | 223.43 |
| 1406073600000 | 223.63 |
| 1406160000000 | 224.54 |
| 1406246400000 | 222.81 |
| 1406505600000 | 222.35 |
| 1406592000000 | 222.41 |
| 1406678400000 | 220.93 |
| 1406764800000 | 218.14 |
| 1406851200000 | 216.26 |
| 1407110400000 | 215.43 |
| 1407196800000 | 215.22 |
| 1407283200000 | 213.25 |
| 1407369600000 | 211.95 |
| 1407456000000 | 211.43 |
| 1407715200000 | 213.94 |
| 1407801600000 | 213.25 |
| 1407888000000 | 214.59 |
| 1407974400000 | 215.27 |
| 1408060800000 | 214.57 |
| 1408320000000 | 216.75 |
| 1408406400000 | 217.25 |
| 1408492800000 | 216.83 |
| 1408579200000 | 218.02 |
| 1408665600000 | 216.9 |
| 1408924800000 | 218.41 |
| 1409011200000 | 219.97 |
| 1409097600000 | 220.24 |
| 1409184000000 | 218.33 |
| 1409270400000 | 218.88 |
| 1409529600000 | 218.95 |
| 1409616000000 | 218.62 |
| 1409702400000 | 220.23 |
| 1409788800000 | 219.68 |
| 1409875200000 | 218.61 |
| 1410134400000 | 217.46 |
| 1410220800000 | 216.18 |
| 1410307200000 | 216.13 |
| 1410393600000 | 216.28 |
| 1410480000000 | 216.2 |
| 1410739200000 | 216.07 |
| 1410825600000 | 215.55 |
| 1410912000000 | 216.81 |
| 1410998400000 | 218.43 |
| 1411084800000 | 217.67 |
| 1411344000000 | 216.23 |
| 1411430400000 | 214.09 |
| 1411516800000 | 214.43 |
| 1411603200000 | 211.92 |
| 1411689600000 | 211.37 |
| 1411948800000 | 210.58 |
| 1412035200000 | 210.74 |
| 1412121600000 | 208.46 |
| 1412208000000 | 204.48 |
| 1412294400000 | 204.12 |
| 1412553600000 | 205.59 |
| 1412640000000 | 203.52 |
| 1412726400000 | 202.73 |
| 1412812800000 | 202.45 |
| 1412899200000 | 197.97 |
| 1413158400000 | 198.77 |
| 1413244800000 | 198.45 |
| 1413331200000 | 193.69 |
| 1413417600000 | 193.23 |
| 1413504000000 | 198.33 |
| 1413763200000 | 197.72 |
| 1413849600000 | 201.06 |
| 1413936000000 | 201.58 |
| 1414022400000 | 202.51 |
| 1414108800000 | 202.26 |
| 1414368000000 | 201.71 |
| 1414454400000 | 204.3899 |
| 1414540800000 | 205.01 |
| 1414627200000 | 203.93 |
| 1414713600000 | 206.05 |
| 1414972800000 | 203.78 |
| 1415059200000 | 203.28 |
| 1415145600000 | 205.22 |
| 1415232000000 | 204.86 |
| 1415318400000 | 203.49 |
| 1415577600000 | 205.45 |
| 1415664000000 | 205.86 |
| 1415750400000 | 204.51 |
| 1415836800000 | 205.03 |
| 1415923200000 | 204.83 |
| 1416182400000 | 205.44 |
| 1416268800000 | 207.83 |
| 1416355200000 | 207.8899 |
| 1416441600000 | 207.6 |
| 1416528000000 | 209.54 |
| 1416787200000 | 210.1 |
| 1416873600000 | 211.23 |
| 1416960000000 | 212.03 |
| 1417046400000 | 212.01 |
| 1417132800000 | 211.52 |
| 1417392000000 | 210.63 |
| 1417478400000 | 210.56 |
| 1417564800000 | 210.53 |
| 1417651200000 | 209.81 |
| 1417737600000 | 211.03 |
| 1417996800000 | 209.62 |
| 1418083200000 | 206.99 |
| 1418169600000 | 206.31 |
| 1418256000000 | 205.8 |
| 1418342400000 | 201.77 |
| 1418601600000 | 196.8 |
| 1418688000000 | 201.49 |
| 1418774400000 | 199.85 |
| 1418860800000 | 203.74 |
| 1418947200000 | 204.4 |
| 1419206400000 | 205.38 |
| 1419292800000 | 205.01 |
| 1419379200000 | 205.24 |
| 1419811200000 | 205.24 |
| 1419897600000 | 203.25 |
| 1419984000000 | 203.02 |
| 1420156800000 | 201.1399 |
| 1420416000000 | 195.62 |
| 1420502400000 | 193.96 |
| 1420588800000 | 192.9199 |
| 1420675200000 | 197.84 |
| 1420761600000 | 196.1 |
| 1421020800000 | 196.77 |
| 1421107200000 | 198.97 |
| 1421193600000 | 196.1699 |
| 1421280000000 | 197.97 |
| 1421366400000 | 198.66 |
| 1421625600000 | 201.36 |
| 1421712000000 | 201.82 |
| 1421798400000 | 203.22 |
| 1421884800000 | 203.61 |
| 1421971200000 | 204.04 |
| 1422230400000 | 205.1699 |
| 1422316800000 | 205.78 |
| 1422403200000 | 205.12 |
| 1422489600000 | 204.72 |
| 1422576000000 | 202.87 |
| 1422835200000 | 203.94 |
| 1422921600000 | 207.3899 |
| 1423008000000 | 208 |
| 1423094400000 | 208.32 |
| 1423180800000 | 207.36 |
| 1423440000000 | 205.75 |
| 1423526400000 | 206.72 |
| 1423612800000 | 205.8899 |
| 1423699200000 | 208.71 |
| 1423785600000 | 210.52 |
| 1424044800000 | 210.28 |
| 1424131200000 | 210.48 |
| 1424217600000 | 211.62 |
| 1424304000000 | 212.71 |
| 1424390400000 | 212.87 |
| 1424649600000 | 214.19 |
| 1424736000000 | 215.11 |
| 1424822400000 | 215.24 |
| 1424908800000 | 214.87 |
| 1424995200000 | 215.63 |
| 1425254400000 | 214.84 |
| 1425340800000 | 212.86 |
| 1425427200000 | 212.18 |
| 1425513600000 | 213.39 |
| 1425600000000 | 210.39 |
| 1425859200000 | 209.69 |
| 1425945600000 | 205.23 |
| 1426032000000 | 205.46 |
| 1426118400000 | 206.33 |
| 1426204800000 | 205.08 |
| 1426464000000 | 208.04 |
| 1426550400000 | 207.07 |
| 1426636800000 | 208.6 |
| 1426723200000 | 209.62 |
| 1426809600000 | 214.74 |
| 1427068800000 | 215.86 |
| 1427155200000 | 216.01 |
| 1427241600000 | 215.23 |
| 1427328000000 | 211.96 |
| 1427414400000 | 211.89 |
| 1427673600000 | 213.07 |
| 1427760000000 | 210.07 |
| 1427846400000 | 211 |
| 1427932800000 | 213.03 |
| 1428364800000 | 216.26 |
| 1428451200000 | 215.18 |
| 1428537600000 | 215.24 |
| 1428624000000 | 216.34 |
| 1428883200000 | 215.58 |
| 1428969600000 | 217.2 |
| 1429056000000 | 216.73 |
| 1429142400000 | 216.94 |
| 1429228800000 | 214.61 |
| 1429488000000 | 216.09 |
| 1429574400000 | 217.12 |
| 1429660800000 | 216.6 |
| 1429747200000 | 217.44 |
| 1429833600000 | 219.45 |
| 1430092800000 | 221.85 |
| 1430179200000 | 220.65 |
| 1430265600000 | 219.2 |
| 1430352000000 | 219.36 |
| 1430438400000 | 218.96 |
| 1430697600000 | 219.08 |
| 1430784000000 | 216.71 |
| 1430870400000 | 218.43 |
| 1430956800000 | 217.15 |
| 1431043200000 | 222.8 |
| 1431302400000 | 222.75 |
| 1431388800000 | 221.72 |
| 1431475200000 | 223.49 |
| 1431561600000 | 225.41 |
| 1431648000000 | 225.84 |
| 1431907200000 | 225.45 |
| 1431993600000 | 224.35 |
| 1432080000000 | 224.83 |
| 1432166400000 | 226.18 |
| 1432252800000 | 224.24 |
| 1432512000000 | 223.68 |
| 1432598400000 | 219.49 |
| 1432684800000 | 221.72 |
| 1432771200000 | 221.7 |
| 1432857600000 | 219.06 |
| 1433116800000 | 218.06 |
| 1433203200000 | 220.17 |
| 1433289600000 | 222.35 |
| 1433376000000 | 220.94 |
| 1433462400000 | 215.7 |
| 1433721600000 | 215.65 |
| 1433808000000 | 215.47 |
| 1433894400000 | 220.53 |
| 1433980800000 | 220.5 |
| 1434067200000 | 219.31 |
| 1434326400000 | 215.5 |
| 1434412800000 | 216.56 |
| 1434499200000 | 215.77 |
| 1434585600000 | 219.28 |
| 1434672000000 | 218.68 |
| 1434931200000 | 224.41 |
| 1435017600000 | 222.77 |
| 1435104000000 | 221.93 |
| 1435190400000 | 221.49 |
| 1435276800000 | 220.65 |
| 1435536000000 | 215.27 |
| 1435622400000 | 212.54 |
| 1435708800000 | 214.84 |
| 1435795200000 | 214.24 |
| 1435881600000 | 213.06 |
| 1436140800000 | 210.19 |
| 1436227200000 | 204.5 |
| 1436313600000 | 206.78 |
| 1436400000000 | 210.85 |
| 1436486400000 | 217.28 |
| 1436745600000 | 218.38 |
| 1436832000000 | 219.13 |
| 1436918400000 | 219.25 |
| 1437004800000 | 221.1 |
| 1437091200000 | 220.21 |
| 1437350400000 | 220.98 |
| 1437436800000 | 220.02 |
| 1437523200000 | 217.82 |
| 1437609600000 | 218.16 |
| 1437696000000 | 215.88 |
| 1437955200000 | 213.85 |
| 1438041600000 | 214.92 |
| 1438128000000 | 217.1 |
| 1438214400000 | 216.2 |
| 1438300800000 | 218.48 |
| 1438560000000 | 218.69 |
| 1438646400000 | 218.06 |
| 1438732800000 | 218.94 |
| 1438819200000 | 217.99 |
| 1438905600000 | 216.52 |
| 1439164800000 | 218.8 |
| 1439251200000 | 216.8 |
| 1439337600000 | 213.88 |
| 1439424000000 | 215.01 |
| 1439510400000 | 214.56 |
| 1439769600000 | 214.33 |
| 1439856000000 | 214.19 |
| 1439942400000 | 210.81 |
| 1440028800000 | 209.2 |
| 1440115200000 | 204.4199 |
| 1440374400000 | 197.94 |
| 1440460800000 | 203.36 |
| 1440547200000 | 199.56 |
| 1440633600000 | 203.12 |
| 1440720000000 | 203.79 |
| 1440979200000 | 203.32 |
| 1441065600000 | 198.59 |
| 1441152000000 | 198.6399 |
| 1441238400000 | 201.01 |
| 1441324800000 | 196.34 |
| 1441584000000 | 198.04 |
| 1441670400000 | 200.9 |
| 1441756800000 | 203.22 |
| 1441843200000 | 201.85 |
| 1441929600000 | 201 |
| 1442188800000 | 199.94 |
| 1442275200000 | 201.12 |
| 1442361600000 | 204.58 |
| 1442448000000 | 204.43 |
| 1442534400000 | 202.07 |
| 1442793600000 | 200.51 |
| 1442880000000 | 193.23 |
| 1442966400000 | 193.57 |
| 1443052800000 | 191.83 |
| 1443139200000 | 195.21 |
| 1443398400000 | 191.63 |
| 1443484800000 | 190.44 |
| 1443571200000 | 194.22 |
| 1443657600000 | 194.1699 |
| 1443744000000 | 196.27 |
| 1444003200000 | 200.9199 |
| 1444089600000 | 202.86 |
| 1444176000000 | 202.73 |
| 1444262400000 | 203.87 |
| 1444348800000 | 205.9199 |
| 1444608000000 | 205.6399 |
| 1444694400000 | 203.76 |
| 1444780800000 | 203.34 |
| 1444867200000 | 205.43 |
| 1444953600000 | 206.5 |
| 1445212800000 | 205.99 |
| 1445299200000 | 205.77 |
| 1445385600000 | 205.78 |
| 1445472000000 | 206.43 |
| 1445558400000 | 207.98 |
| 1445817600000 | 207.53 |
| 1445904000000 | 205.31 |
| 1445990400000 | 207.85 |
| 1446076800000 | 205.86 |
| 1446163200000 | 207.24 |
| 1446422400000 | 207.72 |
| 1446508800000 | 207.1 |
| 1446595200000 | 206.51 |
| 1446681600000 | 205.41 |
| 1446768000000 | 203.8 |
| 1447027200000 | 201.85 |
| 1447113600000 | 201.11 |
| 1447200000000 | 203.01 |
| 1447286400000 | 200.3899 |
| 1447372800000 | 198.3899 |
| 1447632000000 | 198.85 |
| 1447718400000 | 202.47 |
| 1447804800000 | 202.31 |
| 1447891200000 | 205.01 |
| 1447977600000 | 204.29 |
| 1448236800000 | 202.56 |
| 1448323200000 | 200.53 |
| 1448409600000 | 202.55 |
| 1448496000000 | 204.74 |
| 1448582400000 | 203.9 |
| 1448841600000 | 204.15 |
| 1448928000000 | 204.55 |
| 1449014400000 | 203.9 |
| 1449100800000 | 202.79 |
| 1449187200000 | 202.59 |
| 1449446400000 | 202.82 |
| 1449532800000 | 199.3899 |
| 1449619200000 | 200.37 |
| 1449705600000 | 199.35 |
| 1449792000000 | 196.29 |
| 1450051200000 | 193.33 |
| 1450137600000 | 196.91 |
| 1450224000000 | 197.76 |
| 1450310400000 | 198.26 |
| 1450396800000 | 196.51 |
| 1450656000000 | 195.6699 |
| 1450742400000 | 196.35 |
| 1450828800000 | 200.1699 |
| 1450915200000 | 201.65 |
| 1451260800000 | 201.03 |
| 1451347200000 | 202.55 |
| 1451433600000 | 201.58 |
| 1451520000000 | 199.74 |
| 1451865600000 | 193.66 |
| 1451952000000 | 193.46 |
| 1452038400000 | 191.54 |
| 1452124800000 | 188.56 |
| 1452211200000 | 186.99 |
| 1452470400000 | 185.54 |
| 1452556800000 | 186.52 |
| 1452643200000 | 187.72 |
| 1452729600000 | 184.83 |
| 1452816000000 | 181.29 |
| 1453075200000 | 179.44 |
| 1453161600000 | 181.95 |
| 1453248000000 | 176.16 |
| 1453334400000 | 178.4 |
| 1453420800000 | 183.72 |
| 1453680000000 | 182.6399 |
| 1453766400000 | 184.47 |
| 1453852800000 | 185.43 |
| 1453939200000 | 183.59 |
| 1454025600000 | 185.57 |
| 1454284800000 | 186.54 |
| 1454371200000 | 182.9199 |
| 1454457600000 | 182.5 |
| 1454544000000 | 184.1 |
| 1454630400000 | 182.01 |
| 1454889600000 | 175.53 |
| 1454976000000 | 175.27 |
| 1455062400000 | 176.86 |
| 1455148800000 | 172.73 |
| 1455235200000 | 176.4 |
| 1455494400000 | 180.05 |
| 1455580800000 | 179.13 |
| 1455667200000 | 183.6 |
| 1455753600000 | 183.23 |
| 1455840000000 | 181.83 |
| 1456099200000 | 183.55 |
| 1456185600000 | 181.27 |
| 1456272000000 | 176.91 |
| 1456358400000 | 180.86 |
| 1456444800000 | 181.88 |
| 1456704000000 | 182.11 |
| 1456790400000 | 184.6699 |
| 1456876800000 | 185.5 |
| 1456963200000 | 186.6399 |
| 1457049600000 | 189.19 |
| 1457308800000 | 188.35 |
| 1457395200000 | 187.57 |
| 1457481600000 | 187.78 |
| 1457568000000 | 186.98 |
| 1457654400000 | 191.9 |
| 1457913600000 | 192.49 |
| 1458000000000 | 190.29 |
| 1458086400000 | 189.81 |
| 1458172800000 | 194.03 |
| 1458259200000 | 194.24 |
| 1458518400000 | 193.4 |
| 1458604800000 | 192.49 |
| 1458691200000 | 191.52 |
| 1458777600000 | 188.73 |
| 1459209600000 | 189.96 |
| 1459296000000 | 195.24 |
| 1459382400000 | 193.96 |
| 1459468800000 | 190.73 |
| 1459728000000 | 192.1399 |
| 1459814400000 | 188.53 |
| 1459900800000 | 189.99 |
| 1459987200000 | 188.93 |
| 1460073600000 | 191.5 |
| 1460332800000 | 192.93 |
| 1460419200000 | 192.73 |
| 1460505600000 | 195.84 |
| 1460592000000 | 196.07 |
| 1460678400000 | 196.04 |
| 1460937600000 | 197.48 |
| 1461024000000 | 201.3 |
| 1461110400000 | 201.3899 |
| 1461196800000 | 199.94 |
| 1461283200000 | 198.44 |
| 1461542400000 | 197.91 |
| 1461628800000 | 199.16 |
| 1461715200000 | 199.74 |
| 1461801600000 | 200.5 |
| 1461888000000 | 198.87 |
| 1462147200000 | 199.8 |
| 1462233600000 | 196.51 |
| 1462320000000 | 193.91 |
| 1462406400000 | 193.27 |
| 1462492800000 | 192.99 |
| 1462752000000 | 193.45 |
| 1462838400000 | 195.29 |
| 1462924800000 | 195.12 |
| 1463011200000 | 193.85 |
| 1463097600000 | 193.09 |
| 1463356800000 | 193.83 |
| 1463443200000 | 194.04 |
| 1463529600000 | 194.9 |
| 1463616000000 | 191.62 |
| 1463702400000 | 194 |
| 1463961600000 | 193.27 |
| 1464048000000 | 196.83 |
| 1464134400000 | 199.2 |
| 1464220800000 | 200 |
| 1464307200000 | 199.57 |
| 1464566400000 | 199.93 |
| 1464652800000 | 198.21 |
| 1464739200000 | 196.8899 |
| 1464825600000 | 196.95 |
| 1464912000000 | 198.24 |
| 1465171200000 | 199.6 |
| 1465257600000 | 201.63 |
| 1465344000000 | 201.4199 |
| 1465430400000 | 198.4199 |
| 1465516800000 | 193.05 |
| 1465776000000 | 189.56 |
| 1465862400000 | 184.55 |
| 1465948800000 | 186.76 |
| 1466035200000 | 183.93 |
| 1466121600000 | 188.32 |
| 1466380800000 | 196.84 |
| 1466467200000 | 197.1 |
| 1466553600000 | 198.07 |
| 1466640000000 | 202.11 |
| 1466726400000 | 184.23 |
| 1466985600000 | 174.21 |
| 1467072000000 | 179.9 |
| 1467158400000 | 186.52 |
| 1467244800000 | 188.61 |
| 1467331200000 | 190.3 |
| 1467590400000 | 189.05 |
| 1467676800000 | 185.38 |
| 1467763200000 | 181.73 |
| 1467849600000 | 183.76 |
| 1467936000000 | 186.08 |
| 1468195200000 | 189.35 |
| 1468281600000 | 191.6699 |
| 1468368000000 | 191.98 |
| 1468454400000 | 193.4199 |
| 1468540800000 | 192.57 |
| 1468800000000 | 193.09 |
| 1468886400000 | 191.3899 |
| 1468972800000 | 193.3 |
| 1469059200000 | 193 |
| 1469145600000 | 192.43 |
| 1469404800000 | 192.69 |
| 1469491200000 | 193.05 |
| 1469577600000 | 193.75 |
| 1469664000000 | 193.4199 |
| 1469750400000 | 196.6699 |
| 1470009600000 | 195.33 |
| 1470096000000 | 193.83 |
| 1470182400000 | 193.12 |
| 1470268800000 | 193.96 |
| 1470355200000 | 194.7 |
| 1470614400000 | 194.87 |
| 1470700800000 | 197.27 |
| 1470787200000 | 197.81 |
| 1470873600000 | 199.82 |
| 1470960000000 | 199.49 |
| 1471219200000 | 199.81 |
| 1471305600000 | 199.3899 |
| 1471392000000 | 198.04 |
| 1471478400000 | 200.57 |
| 1471564800000 | 198.87 |
| 1471824000000 | 199.22 |
| 1471910400000 | 201.01 |
| 1471996800000 | 200.54 |
| 1472083200000 | 199.38 |
| 1472169600000 | 200.28 |
| 1472428800000 | 198.03 |
| 1472515200000 | 198.57 |
| 1472601600000 | 197.6 |
| 1472688000000 | 198.6399 |
| 1472774400000 | 201.93 |
| 1473033600000 | 201.74 |
| 1473120000000 | 202.74 |
| 1473206400000 | 203.3 |
| 1473292800000 | 203.23 |
| 1473379200000 | 199.85 |
| 1473638400000 | 198.13 |
| 1473724800000 | 196.5 |
| 1473811200000 | 196.56 |
| 1473897600000 | 197.77 |
| 1473984000000 | 194.9199 |
| 1474243200000 | 197.18 |
| 1474329600000 | 196.8 |
| 1474416000000 | 197.16 |
| 1474502400000 | 201.9199 |
| 1474588800000 | 199.99 |
| 1474848000000 | 197.81 |
| 1474934400000 | 196.81 |
| 1475020800000 | 198.05 |
| 1475107200000 | 198.79 |
| 1475193600000 | 199.03 |
| 1475452800000 | 198.86 |
| 1475539200000 | 199.4 |
| 1475625600000 | 198.98 |
| 1475712000000 | 197.59 |
| 1475798400000 | 195.83 |
| 1476057600000 | 196.72 |
| 1476144000000 | 193.93 |
| 1476230400000 | 192.15 |
| 1476316800000 | 190.78 |
| 1476403200000 | 192.73 |
| 1476662400000 | 191.01 |
| 1476748800000 | 193.6699 |
| 1476835200000 | 194.22 |
| 1476921600000 | 193.88 |
| 1477008000000 | 192.94 |
| 1477267200000 | 193.05 |
| 1477353600000 | 191.95 |
| 1477440000000 | 192.16 |
| 1477526400000 | 192.1399 |
| 1477612800000 | 191.56 |
| 1477872000000 | 191.22 |
| 1477958400000 | 190.47 |
| 1478044800000 | 189.65 |
| 1478131200000 | 189.31 |
| 1478217600000 | 188.22 |
| 1478476800000 | 189.53 |
| 1478563200000 | 190.31 |
| 1478649600000 | 191.44 |
| 1478736000000 | 189.91 |
| 1478822400000 | 188.84 |
| 1479081600000 | 186.94 |
| 1479168000000 | 187.46 |
| 1479254400000 | 186.31 |
| 1479340800000 | 187.51 |
| 1479427200000 | 185.12 |
| 1479686400000 | 186.34 |
| 1479772800000 | 186.1699 |
| 1479859200000 | 185.16 |
| 1479945600000 | 186.38 |
| 1480032000000 | 187.44 |
| 1480291200000 | 185.65 |
| 1480377600000 | 186.69 |
| 1480464000000 | 186.99 |
| 1480550400000 | 186.48 |
| 1480636800000 | 186.6 |
| 1480896000000 | 188.69 |
| 1480982400000 | 190.58 |
| 1481068800000 | 192.78 |
| 1481155200000 | 192.51 |
| 1481241600000 | 193.1 |
| 1481500800000 | 193.38 |
| 1481587200000 | 196.08 |
| 1481673600000 | 195.4199 |
| 1481760000000 | 192.66 |
| 1481846400000 | 193.27 |
| 1482105600000 | 193.56 |
| 1482192000000 | 193.38 |
| 1482278400000 | 194.03 |
| 1482364800000 | 193.94 |
| 1482451200000 | 194.1 |
| 1482796800000 | 194.29 |
| 1482883200000 | 193.78 |
| 1482969600000 | 194.82 |
| 1483056000000 | 196.46 |
| 1483315200000 | 197.43 |
| 1483401600000 | 195.83 |
| 1483488000000 | 197.3 |
| 1483574400000 | 199.94 |
| 1483660800000 | 199.33 |
| 1483920000000 | 197.9 |
| 1484006400000 | 198.87 |
| 1484092800000 | 197.07 |
| 1484179200000 | 199.15 |
| 1484265600000 | 200.45 |
| 1484524800000 | 198.43 |
| 1484611200000 | 199.87 |
| 1484697600000 | 200.36 |
| 1484784000000 | 198.74 |
| 1484870400000 | 199.77 |
| 1485129600000 | 200.22 |
| 1485216000000 | 200.93 |
| 1485302400000 | 203.3899 |
| 1485388800000 | 202.68 |
| 1485475200000 | 202.84 |
| 1485734400000 | 200.51 |
| 1485820800000 | 201.34 |
| 1485907200000 | 202.15 |
| 1485993600000 | 202.34 |
| 1486080000000 | 203.16 |
| 1486339200000 | 200.99 |
| 1486425600000 | 200.95 |
| 1486512000000 | 202.01 |
| 1486598400000 | 202.7 |
| 1486684800000 | 202.32 |
| 1486944000000 | 203.34 |
| 1487030400000 | 202.53 |
| 1487116800000 | 203.36 |
| 1487203200000 | 204.72 |
| 1487289600000 | 204.26 |
| 1487548800000 | 204.65 |
| 1487635200000 | 204.38 |
| 1487721600000 | 204.46 |
| 1487808000000 | 205.32 |
| 1487894400000 | 203.37 |
| 1488153600000 | 203.88 |
| 1488240000000 | 204.5 |
| 1488326400000 | 206.01 |
| 1488412800000 | 205.59 |
| 1488499200000 | 205.82 |
| 1488758400000 | 205.3899 |
| 1488844800000 | 204.54 |
| 1488931200000 | 204.21 |
| 1489017600000 | 204.78 |
| 1489104000000 | 206.36 |
| 1489363200000 | 207.51 |
| 1489449600000 | 206.44 |
| 1489536000000 | 207.19 |
| 1489622400000 | 211.05 |
| 1489708800000 |