Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Europe 600
Index Description
The STOXX Global 1800 derived benchmark indices are designed to provide a broad yet investable representation of the world's developed markets of Europe, North America and Asia/Pacific, represented by the STOXX Europe 600, the STOXX North America 600 and the STOXX Asia/Pacific 600 indices.The STOXX Global 1800 Index is a combination of all three indices. The EURO STOXX Index, a Eurozone subset, is derived from the STOXX Europe 600, as is the STOXX Nordic, a subset covering the Nordic region (Denmark, Finland, Iceland, Norway and Sweden).
Key facts
- Broad and liquid index benchmarks with well-balanced diversification of all regions: Europe, North America and Asia/Pacific are each represented by 600 components
- Broad number of components
- Index composition/design strictly rules based, objective and transparent
- Serve as benchmarks for the relevant regions/actively managed funds
- Serve as an underlying for a variety of financial products, are used for academic research and receive wide media coverage
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 | 14,865.5 | 11,753.1 | 19.6 | 6.7 | 414.1 | 1.2 | 3.5 | 0.0 | 3.3 |
| STOXX Europe Total Market | 16,703.9 | 12,694.0 | 6.7 | 0.9 | 414.1 | 0.0 | 3.3 | 0.0 | 3.0 |
Supersector weighting (top 10)
| Health Care | 15.2 |
|---|---|
| Industrial Goods and Services | 13.8 |
| Banks | 9.1 |
| Technology | 8.3 |
| Consumer Products and Services | 6.6 |
| Food, Beverage and Tobacco | 6.4 |
| Energy | 5.9 |
| Insurance | 5.5 |
| Construction and Materials | 3.9 |
| Financial Services | 3.8 |
Country weighting
| UK | 22.8 |
|---|---|
| France | 18.2 |
| Switzerland | 13.7 |
| Germany | 12.9 |
| Netherlands | 7.3 |
| Denmark | 5.5 |
| Sweden | 4.9 |
| Italy | 4.7 |
| Spain | 4.1 |
| Finland | 1.6 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 600 | 4.0 | 5.4 | 15.0 | 20.2 | 51.4 | N/A | N/A | 15.4 | 6.4 | 8.8 |
| STOXX Europe Total Market | 3.9 | 5.0 | 14.6 | 18.5 | 49.4 | N/A | N/A | 15.0 | 5.9 | 8.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 | N/A | N/A | 13.3 | 18.8 | 20.4 | N/A | N/A | 0.8 | 0.3 | 0.4 |
| STOXX Europe Total Market | N/A | N/A | 13.4 | 18.9 | 20.5 | N/A | N/A | 0.8 | 0.2 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.3 | 0.4 | 0.5 | 0.5 | 0.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.6 | 4.7 | 0.7 | 0.9 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of March 29, 2024
BENCHMARK INDICES
STOXX Europe 600
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 | 17.3 | 14.1 | 15.1 | 15.1 | 2.0 | 3.7 | 1.4 | 19.8 |
| STOXX Europe Total Market | 31.5 | 14.1 | 14.7 | 14.7 | 1.9 | 3.7 | 1.3 | 20.1 |
Performance and annual returns
| STOXX Europe 600 | |
|---|---|
| 978048000000 | 100 |
| 978393600000 | 100.21 |
| 978480000000 | 97.53 |
| 978566400000 | 100.75 |
| 978652800000 | 101.04 |
| 978912000000 | 99.8 |
| 978998400000 | 98.32 |
| 979084800000 | 97.69 |
| 979171200000 | 99.8 |
| 979257600000 | 100.24 |
| 979516800000 | 99.73 |
| 979603200000 | 98.15 |
| 979689600000 | 99.71 |
| 979776000000 | 100.37 |
| 979862400000 | 99.5 |
| 980121600000 | 99.85 |
| 980208000000 | 99.7 |
| 980294400000 | 99.39 |
| 980380800000 | 99.34 |
| 980467200000 | 99.17 |
| 980726400000 | 99.09 |
| 980812800000 | 99.79 |
| 980899200000 | 100.45 |
| 980985600000 | 100.56 |
| 981072000000 | 99.13 |
| 981331200000 | 99.75 |
| 981417600000 | 99.31 |
| 981504000000 | 98.49 |
| 981590400000 | 97.04 |
| 981676800000 | 96.49 |
| 981936000000 | 97.88 |
| 982022400000 | 96.86 |
| 982108800000 | 95.76 |
| 982195200000 | 95.64 |
| 982281600000 | 94.37 |
| 982540800000 | 94.82 |
| 982627200000 | 93.14 |
| 982713600000 | 92.4 |
| 982800000000 | 91.51 |
| 982886400000 | 91.33 |
| 983145600000 | 91.29 |
| 983232000000 | 91.98 |
| 983318400000 | 92.08 |
| 983404800000 | 92.15 |
| 983491200000 | 92.35 |
| 983750400000 | 93.05 |
| 983836800000 | 94.46 |
| 983923200000 | 94.17 |
| 984009600000 | 93.98 |
| 984096000000 | 92.87 |
| 984355200000 | 90.6 |
| 984441600000 | 88.39 |
| 984528000000 | 86.6 |
| 984614400000 | 87.03 |
| 984700800000 | 84.74 |
| 984960000000 | 84.33 |
| 985046400000 | 85.94 |
| 985132800000 | 83.73 |
| 985219200000 | 79.46 |
| 985305600000 | 81.74 |
| 985564800000 | 84.72 |
| 985651200000 | 86.28 |
| 985737600000 | 84.83 |
| 985824000000 | 84.3 |
| 985910400000 | 84.55 |
| 986169600000 | 84.23 |
| 986256000000 | 82.86 |
| 986342400000 | 83.91 |
| 986428800000 | 85.3 |
| 986515200000 | 85.51 |
| 986774400000 | 86.58 |
| 986860800000 | 87.38 |
| 986947200000 | 87.7 |
| 987033600000 | 88.03 |
| 987465600000 | 86.65 |
| 987552000000 | 89.32 |
| 987638400000 | 89.93 |
| 987724800000 | 90.1 |
| 987984000000 | 88.95 |
| 988070400000 | 89.09 |
| 988156800000 | 89.17 |
| 988243200000 | 90.02 |
| 988329600000 | 90.41 |
| 988588800000 | 90.97 |
| 988761600000 | 91 |
| 988848000000 | 89.02 |
| 988934400000 | 90.18 |
| 989193600000 | 90.35 |
| 989280000000 | 89.64 |
| 989366400000 | 89.44 |
| 989452800000 | 90.61 |
| 989539200000 | 89.74 |
| 989798400000 | 88 |
| 989884800000 | 89.54 |
| 989971200000 | 90.24 |
| 990057600000 | 90.89 |
| 990144000000 | 91.5 |
| 990403200000 | 91.74 |
| 990489600000 | 91.08 |
| 990576000000 | 89.6 |
| 990662400000 | 89.85 |
| 990748800000 | 89.47 |
| 991008000000 | 89.59 |
| 991094400000 | 88.89 |
| 991180800000 | 87.97 |
| 991267200000 | 87.17 |
| 991353600000 | 87.27 |
| 991612800000 | 87.33 |
| 991699200000 | 88.68 |
| 991785600000 | 87.73 |
| 991872000000 | 87.79 |
| 991958400000 | 87.66 |
| 992217600000 | 86.24 |
| 992304000000 | 85.02 |
| 992390400000 | 86.09 |
| 992476800000 | 85.76 |
| 992563200000 | 85.21 |
| 992822400000 | 84.32 |
| 992908800000 | 84.02 |
| 992995200000 | 83.98 |
| 993081600000 | 84 |
| 993168000000 | 84.22 |
| 993427200000 | 84.78 |
| 993513600000 | 83.46 |
| 993600000000 | 83.66 |
| 993686400000 | 83.23 |
| 993772800000 | 84.31 |
| 994032000000 | 85.25 |
| 994118400000 | 84.25 |
| 994204800000 | 83.55 |
| 994291200000 | 82.07 |
| 994377600000 | 81.44 |
| 994636800000 | 81.24 |
| 994723200000 | 81.32 |
| 994809600000 | 80.63 |
| 994896000000 | 81.24 |
| 994982400000 | 81.7 |
| 995241600000 | 81.38 |
| 995328000000 | 80.96 |
| 995414400000 | 81.1 |
| 995500800000 | 82.41 |
| 995587200000 | 81.79 |
| 995846400000 | 81.73 |
| 995932800000 | 81.01 |
| 996019200000 | 80.34 |
| 996105600000 | 80.74 |
| 996192000000 | 82.08 |
| 996451200000 | 82.81 |
| 996537600000 | 83.7 |
| 996624000000 | 84.57 |
| 996710400000 | 84.79 |
| 996796800000 | 84.24 |
| 997056000000 | 83.96 |
| 997142400000 | 83.54 |
| 997228800000 | 82.8 |
| 997315200000 | 82.33 |
| 997401600000 | 81.97 |
| 997660800000 | 82.61 |
| 997747200000 | 84.06 |
| 997833600000 | 84.21 |
| 997920000000 | 83.73 |
| 998006400000 | 82.65 |
| 998265600000 | 82.35 |
| 998352000000 | 83.2 |
| 998438400000 | 83.32 |
| 998524800000 | 83.37 |
| 998611200000 | 84.35 |
| 998870400000 | 84.44 |
| 998956800000 | 83.51 |
| 999043200000 | 83.34 |
| 999129600000 | 82.38 |
| 999216000000 | 82.11 |
| 999475200000 | 81.04 |
| 999561600000 | 80.42 |
| 999648000000 | 79.59 |
| 999734400000 | 78.31 |
| 999820800000 | 77.04 |
| 1000080000000 | 75.91 |
| 1000166400000 | 72.51 |
| 1000252800000 | 73.17 |
| 1000339200000 | 74.1 |
| 1000425600000 | 71.24 |
| 1000684800000 | 73.03 |
| 1000771200000 | 72.31 |
| 1000857600000 | 71.02 |
| 1000944000000 | 67.81 |
| 1001030400000 | 65.31 |
| 1001289600000 | 68.74 |
| 1001376000000 | 70.2 |
| 1001462400000 | 71.06 |
| 1001548800000 | 71.73 |
| 1001635200000 | 73.4 |
| 1001894400000 | 72.23 |
| 1001980800000 | 72.68 |
| 1002067200000 | 73.12 |
| 1002153600000 | 75.41 |
| 1002240000000 | 75.2 |
| 1002499200000 | 75.23 |
| 1002585600000 | 74.61 |
| 1002672000000 | 76.35 |
| 1002758400000 | 76.54 |
| 1002844800000 | 76.85 |
| 1003104000000 | 75.2 |
| 1003190400000 | 75.95 |
| 1003276800000 | 77.15 |
| 1003363200000 | 76.09 |
| 1003449600000 | 74.45 |
| 1003708800000 | 74.9 |
| 1003795200000 | 76.61 |
| 1003881600000 | 77.03 |
| 1003968000000 | 75.86 |
| 1004054400000 | 77.36 |
| 1004313600000 | 76.75 |
| 1004400000000 | 75 |
| 1004486400000 | 75.78 |
| 1004572800000 | 76.51 |
| 1004659200000 | 76.79 |
| 1004918400000 | 78.07 |
| 1005004800000 | 78.17 |
| 1005091200000 | 78.58 |
| 1005177600000 | 79.73 |
| 1005264000000 | 79.05 |
| 1005523200000 | 77.43 |
| 1005609600000 | 78.86 |
| 1005696000000 | 78.9 |
| 1005782400000 | 78.95 |
| 1005868800000 | 79.69 |
| 1006128000000 | 80.06 |
| 1006214400000 | 79.42 |
| 1006300800000 | 79.01 |
| 1006387200000 | 79.54 |
| 1006473600000 | 79.12 |
| 1006732800000 | 79.36 |
| 1006819200000 | 78.56 |
| 1006905600000 | 78.01 |
| 1006992000000 | 77.98 |
| 1007078400000 | 78.63 |
| 1007337600000 | 77.96 |
| 1007424000000 | 78.79 |
| 1007510400000 | 80.72 |
| 1007596800000 | 81.71 |
| 1007683200000 | 80.59 |
| 1007942400000 | 79.21 |
| 1008028800000 | 79.44 |
| 1008115200000 | 79.25 |
| 1008201600000 | 77.72 |
| 1008288000000 | 77.97 |
| 1008547200000 | 79.68 |
| 1008633600000 | 79.57 |
| 1008720000000 | 78.73 |
| 1008806400000 | 78.04 |
| 1008892800000 | 78.63 |
| 1009152000000 | 78.76 |
| 1009411200000 | 79.76 |
| 1009497600000 | 80.16 |
| 1009929600000 | 80.63 |
| 1010016000000 | 81.72 |
| 1010102400000 | 81.77 |
| 1010361600000 | 80.83 |
| 1010448000000 | 80.03 |
| 1010534400000 | 79.9 |
| 1010620800000 | 79.26 |
| 1010707200000 | 79.83 |
| 1010966400000 | 78.26 |
| 1011052800000 | 78.42 |
| 1011139200000 | 77.25 |
| 1011225600000 | 78.01 |
| 1011312000000 | 77.99 |
| 1011571200000 | 77.49 |
| 1011657600000 | 77.61 |
| 1011744000000 | 77.62 |
| 1011830400000 | 78.55 |
| 1011916800000 | 77.14 |
| 1012176000000 | 77.44 |
| 1012262400000 | 76.75 |
| 1012348800000 | 75.73 |
| 1012435200000 | 76.44 |
| 1012521600000 | 76.82 |
| 1012780800000 | 76.68 |
| 1012867200000 | 75.1 |
| 1012953600000 | 74.56 |
| 1013040000000 | 75.43 |
| 1013126400000 | 75.49 |
| 1013385600000 | 76.54 |
| 1013472000000 | 76.45 |
| 1013558400000 | 76.61 |
| 1013644800000 | 77.54 |
| 1013731200000 | 76.81 |
| 1013990400000 | 76.23 |
| 1014076800000 | 75.4 |
| 1014163200000 | 74.42 |
| 1014249600000 | 74.99 |
| 1014336000000 | 74.88 |
| 1014595200000 | 75.33 |
| 1014681600000 | 75.37 |
| 1014768000000 | 76.55 |
| 1014854400000 | 76.55 |
| 1014940800000 | 77.13 |
| 1015200000000 | 79.16 |
| 1015286400000 | 78.8 |
| 1015372800000 | 79.5 |
| 1015459200000 | 80.49 |
| 1015545600000 | 80.15 |
| 1015804800000 | 79.99 |
| 1015891200000 | 79.33 |
| 1015977600000 | 79.48 |
| 1016064000000 | 79.99 |
| 1016150400000 | 80.61 |
| 1016409600000 | 81.08 |
| 1016496000000 | 81.22 |
| 1016582400000 | 80.78 |
| 1016668800000 | 80.45 |
| 1016755200000 | 80.41 |
| 1017014400000 | 79.83 |
| 1017100800000 | 80.04 |
| 1017187200000 | 79.9 |
| 1017273600000 | 80.6 |
| 1017705600000 | 80.86 |
| 1017792000000 | 80.88 |
| 1017878400000 | 79.93 |
| 1017964800000 | 80.12 |
| 1018224000000 | 78.61 |
| 1018310400000 | 79.23 |
| 1018396800000 | 79.94 |
| 1018483200000 | 78.86 |
| 1018569600000 | 78.95 |
| 1018828800000 | 79.61 |
| 1018915200000 | 81.03 |
| 1019001600000 | 81.61 |
| 1019088000000 | 81.18 |
| 1019174400000 | 81.46 |
| 1019433600000 | 80.72 |
| 1019520000000 | 80.43 |
| 1019606400000 | 80.42 |
| 1019692800000 | 80.12 |
| 1019779200000 | 80.03 |
| 1020038400000 | 79.91 |
| 1020124800000 | 80.22 |
| 1020297600000 | 80.18 |
| 1020384000000 | 80.84 |
| 1020643200000 | 80.62 |
| 1020729600000 | 79.59 |
| 1020816000000 | 80.54 |
| 1020902400000 | 80.6 |
| 1020988800000 | 80.07 |
| 1021248000000 | 80.56 |
| 1021334400000 | 80.84 |
| 1021420800000 | 81.65 |
| 1021507200000 | 81.68 |
| 1021593600000 | 81.95 |
| 1021852800000 | 81.6 |
| 1021939200000 | 81.4 |
| 1022025600000 | 80.74 |
| 1022112000000 | 80.63 |
| 1022198400000 | 80.56 |
| 1022457600000 | 80.61 |
| 1022544000000 | 80.42 |
| 1022630400000 | 80.69 |
| 1022716800000 | 80.11 |
| 1022803200000 | 80.07 |
| 1023062400000 | 80.06 |
| 1023148800000 | 78.98 |
| 1023235200000 | 78.26 |
| 1023321600000 | 78.38 |
| 1023408000000 | 77.33 |
| 1023667200000 | 77.38 |
| 1023753600000 | 78.43 |
| 1023840000000 | 76.64 |
| 1023926400000 | 75.61 |
| 1024012800000 | 73.88 |
| 1024272000000 | 76.16 |
| 1024358400000 | 76.33 |
| 1024444800000 | 75.42 |
| 1024531200000 | 74.32 |
| 1024617600000 | 74.65 |
| 1024876800000 | 73.02 |
| 1024963200000 | 74.89 |
| 1025049600000 | 74.31 |
| 1025136000000 | 74.96 |
| 1025222400000 | 77.71 |
| 1025481600000 | 77.76 |
| 1025568000000 | 75.07 |
| 1025654400000 | 72.94 |
| 1025740800000 | 74.21 |
| 1025827200000 | 76.67 |
| 1026086400000 | 77.33 |
| 1026172800000 | 77 |
| 1026259200000 | 74.48 |
| 1026345600000 | 71.81 |
| 1026432000000 | 71.87 |
| 1026691200000 | 69.46 |
| 1026777600000 | 69.3 |
| 1026864000000 | 71.64 |
| 1026950400000 | 72.53 |
| 1027036800000 | 69.68 |
| 1027296000000 | 66.05 |
| 1027382400000 | 63.76 |
| 1027468800000 | 63.23 |
| 1027555200000 | 65.84 |
| 1027641600000 | 65.71 |
| 1027900800000 | 68.71 |
| 1027987200000 | 68.77 |
| 1028073600000 | 68.85 |
| 1028160000000 | 66.39 |
| 1028246400000 | 66.52 |
| 1028505600000 | 64.22 |
| 1028592000000 | 65.71 |
| 1028678400000 | 65.61 |
| 1028764800000 | 67.45 |
| 1028851200000 | 68.58 |
| 1029110400000 | 67.67 |
| 1029196800000 | 68.49 |
| 1029283200000 | 67.15 |
| 1029369600000 | 69.2 |
| 1029456000000 | 69.53 |
| 1029715200000 | 70.91 |
| 1029801600000 | 70.07 |
| 1029888000000 | 70.8 |
| 1029974400000 | 71.4 |
| 1030060800000 | 70.69 |
| 1030320000000 | 70.18 |
| 1030406400000 | 72.22 |
| 1030492800000 | 69.42 |
| 1030579200000 | 68.58 |
| 1030665600000 | 69.06 |
| 1030924800000 | 68.05 |
| 1031011200000 | 66.11 |
| 1031097600000 | 66.22 |
| 1031184000000 | 65.82 |
| 1031270400000 | 67.2 |
| 1031529600000 | 66.07 |
| 1031616000000 | 67.4 |
| 1031702400000 | 68.73 |
| 1031788800000 | 66.67 |
| 1031875200000 | 64.92 |
| 1032134400000 | 64.72 |
| 1032220800000 | 64.1 |
| 1032307200000 | 62.36 |
| 1032393600000 | 61.68 |
| 1032480000000 | 61.58 |
| 1032739200000 | 59.49 |
| 1032825600000 | 58.56 |
| 1032912000000 | 59.3 |
| 1032998400000 | 61.95 |
| 1033084800000 | 62.07 |
| 1033344000000 | 59.64 |
| 1033430400000 | 60.41 |
| 1033516800000 | 62.17 |
| 1033603200000 | 61.43 |
| 1033689600000 | 59.76 |
| 1033948800000 | 59.05 |
| 1034035200000 | 57.89 |
| 1034121600000 | 58.21 |
| 1034208000000 | 59.27 |
| 1034294400000 | 62.11 |
| 1034553600000 | 61.53 |
| 1034640000000 | 64.65 |
| 1034726400000 | 63.83 |
| 1034812800000 | 65.23 |
| 1034899200000 | 64.92 |
| 1035158400000 | 65.12 |
| 1035244800000 | 64.91 |
| 1035331200000 | 62.92 |
| 1035417600000 | 64.42 |
| 1035504000000 | 64.09 |
| 1035763200000 | 65.32 |
| 1035849600000 | 62.76 |
| 1035936000000 | 64.3 |
| 1036022400000 | 65.54 |
| 1036108800000 | 65.15 |
| 1036368000000 | 67.45 |
| 1036454400000 | 67.88 |
| 1036540800000 | 67.02 |
| 1036627200000 | 66.51 |
| 1036713600000 | 66.09 |
| 1036972800000 | 65.52 |
| 1037059200000 | 66.44 |
| 1037145600000 | 65.65 |
| 1037232000000 | 66.75 |
| 1037318400000 | 67.34 |
| 1037577600000 | 67.89 |
| 1037664000000 | 67.23 |
| 1037750400000 | 67.1 |
| 1037836800000 | 69.03 |
| 1037923200000 | 68.96 |
| 1038182400000 | 68.12 |
| 1038268800000 | 66.83 |
| 1038355200000 | 68.2 |
| 1038441600000 | 68.94 |
| 1038528000000 | 68.83 |
| 1038787200000 | 68.98 |
| 1038873600000 | 67.58 |
| 1038960000000 | 67.49 |
| 1039046400000 | 66.7 |
| 1039132800000 | 66.93 |
| 1039392000000 | 65.64 |
| 1039478400000 | 65.72 |
| 1039564800000 | 66.42 |
| 1039651200000 | 66.05 |
| 1039737600000 | 65.37 |
| 1039996800000 | 67.24 |
| 1040083200000 | 66.61 |
| 1040169600000 | 65.21 |
| 1040256000000 | 65.08 |
| 1040342400000 | 65.75 |
| 1040601600000 | 65.82 |
| 1040947200000 | 64.84 |
| 1041206400000 | 65.82 |
| 1041465600000 | 67.48 |
| 1041552000000 | 68.29 |
| 1041811200000 | 68.78 |
| 1041897600000 | 67.81 |
| 1041984000000 | 67.44 |
| 1042070400000 | 67.83 |
| 1042156800000 | 68.36 |
| 1042416000000 | 68.22 |
| 1042502400000 | 68.68 |
| 1042588800000 | 67.7 |
| 1042675200000 | 67.99 |
| 1042761600000 | 66.69 |
| 1043020800000 | 65.99 |
| 1043107200000 | 65.58 |
| 1043193600000 | 64.44 |
| 1043280000000 | 64.13 |
| 1043366400000 | 64.07 |
| 1043625600000 | 61.99 |
| 1043712000000 | 61.98 |
| 1043798400000 | 62.25 |
| 1043884800000 | 63.45 |
| 1043971200000 | 63.32 |
| 1044230400000 | 64.5 |
| 1044316800000 | 63.07 |
| 1044403200000 | 63.8 |
| 1044489600000 | 62.67 |
| 1044576000000 | 62.03 |
| 1044835200000 | 61.28 |
| 1044921600000 | 62.55 |
| 1045008000000 | 61.34 |
| 1045094400000 | 61.65 |
| 1045180800000 | 62.28 |
| 1045440000000 | 63.14 |
| 1045526400000 | 63.41 |
| 1045612800000 | 62.44 |
| 1045699200000 | 62.42 |
| 1045785600000 | 62.52 |
| 1046044800000 | 62.06 |
| 1046131200000 | 60.13 |
| 1046217600000 | 59.81 |
| 1046304000000 | 60.15 |
| 1046390400000 | 61.29 |
| 1046649600000 | 61.96 |
| 1046736000000 | 60.83 |
| 1046822400000 | 60.68 |
| 1046908800000 | 60.17 |
| 1046995200000 | 59.15 |
| 1047254400000 | 57.94 |
| 1047340800000 | 57.97 |
| 1047427200000 | 56.12 |
| 1047513600000 | 58.2 |
| 1047600000000 | 60.16 |
| 1047859200000 | 61.26 |
| 1047945600000 | 61.5 |
| 1048032000000 | 62.04 |
| 1048118400000 | 61.92 |
| 1048204800000 | 63.52 |
| 1048464000000 | 61.63 |
| 1048550400000 | 62.29 |
| 1048636800000 | 62.54 |
| 1048723200000 | 61.44 |
| 1048809600000 | 61.9 |
| 1049068800000 | 60.36 |
| 1049155200000 | 61.13 |
| 1049241600000 | 62.36 |
| 1049328000000 | 62.82 |
| 1049414400000 | 63.36 |
| 1049673600000 | 65 |
| 1049760000000 | 64.35 |
| 1049846400000 | 64.79 |
| 1049932800000 | 63.8 |
| 1050019200000 | 64.22 |
| 1050278400000 | 64.89 |
| 1050364800000 | 66.17 |
| 1050451200000 | 66.05 |
| 1050537600000 | 66.39 |
| 1050969600000 | 67.18 |
| 1051056000000 | 68.22 |
| 1051142400000 | 67.56 |
| 1051228800000 | 66.72 |
| 1051488000000 | 68 |
| 1051574400000 | 68.07 |
| 1051660800000 | 68.76 |
| 1051747200000 | 68.85 |
| 1051833600000 | 69.23 |
| 1052092800000 | 70 |
| 1052179200000 | 71.47 |
| 1052265600000 | 70.8 |
| 1052352000000 | 69.72 |
| 1052438400000 | 70.38 |
| 1052697600000 | 70.85 |
| 1052784000000 | 70.86 |
| 1052870400000 | 70.89 |
| 1052956800000 | 71.24 |
| 1053043200000 | 72.34 |
| 1053302400000 | 70.63 |
| 1053388800000 | 71.2 |
| 1053475200000 | 70.54 |
| 1053561600000 | 71.59 |
| 1053648000000 | 71.83 |
| 1053907200000 | 71.8 |
| 1053993600000 | 72.21 |
| 1054080000000 | 73.17 |
| 1054166400000 | 74.09 |
| 1054252800000 | 73.5 |
| 1054512000000 | 74.86 |
| 1054598400000 | 74.2 |
| 1054684800000 | 74.69 |
| 1054771200000 | 75.31 |
| 1054857600000 | 76.06 |
| 1055116800000 | 75.37 |
| 1055203200000 | 75.33 |
| 1055289600000 | 76.74 |
| 1055376000000 | 77.29 |
| 1055462400000 | 76.85 |
| 1055721600000 | 77.99 |
| 1055808000000 | 78.61 |
| 1055894400000 | 78.25 |
| 1055980800000 | 77.27 |
| 1056067200000 | 76.89 |
| 1056326400000 | 75.52 |
| 1056412800000 | 74.76 |
| 1056499200000 | 75.64 |
| 1056585600000 | 74.57 |
| 1056672000000 | 74.56 |
| 1056931200000 | 74.18 |
| 1057017600000 | 73.34 |
| 1057104000000 | 74.35 |
| 1057190400000 | 74.54 |
| 1057276800000 | 74.38 |
| 1057536000000 | 75.08 |
| 1057622400000 | 74.8 |
| 1057708800000 | 74.5 |
| 1057795200000 | 74.11 |
| 1057881600000 | 74.42 |
| 1058140800000 | 75.29 |
| 1058227200000 | 74.05 |
| 1058313600000 | 73.93 |
| 1058400000000 | 73.17 |
| 1058486400000 | 73.75 |
| 1058745600000 | 73.46 |
| 1058832000000 | 73.69 |
| 1058918400000 | 74.51 |
| 1059004800000 | 75.67 |
| 1059091200000 | 75.53 |
| 1059350400000 | 76.36 |
| 1059436800000 | 75.85 |
| 1059523200000 | 75.66 |
| 1059609600000 | 75.61 |
| 1059696000000 | 74.87 |
| 1059955200000 | 75 |
| 1060041600000 | 75.46 |
| 1060128000000 | 74.38 |
| 1060214400000 | 74.78 |
| 1060300800000 | 75 |
| 1060560000000 | 75.63 |
| 1060646400000 | 75.77 |
| 1060732800000 | 76.06 |
| 1060819200000 | 76.62 |
| 1060905600000 | 76.79 |
| 1061164800000 | 76.81 |
| 1061251200000 | 76.79 |
| 1061337600000 | 76.48 |
| 1061424000000 | 75.9 |
| 1061510400000 | 75.92 |
| 1061769600000 | 75.39 |
| 1061856000000 | 74.76 |
| 1061942400000 | 75.24 |
| 1062028800000 | 75.48 |
| 1062115200000 | 75.37 |
| 1062374400000 | 76.38 |
| 1062460800000 | 75.84 |
| 1062547200000 | 77.16 |
| 1062633600000 | 77.38 |
| 1062720000000 | 78.21 |
| 1062979200000 | 78.62 |
| 1063065600000 | 78.51 |
| 1063152000000 | 77.69 |
| 1063238400000 | 77.78 |
| 1063324800000 | 78.17 |
| 1063584000000 | 78.39 |
| 1063670400000 | 78.32 |
| 1063756800000 | 79.37 |
| 1063843200000 | 79.71 |
| 1063929600000 | 79.89 |
| 1064188800000 | 79.25 |
| 1064275200000 | 78.81 |
| 1064361600000 | 78.93 |
| 1064448000000 | 78.4 |
| 1064534400000 | 77.72 |
| 1064793600000 | 78.04 |
| 1064880000000 | 77.12 |
| 1064966400000 | 78.58 |
| 1065052800000 | 78.97 |
| 1065139200000 | 80.05 |
| 1065398400000 | 80.56 |
| 1065484800000 | 80.34 |
| 1065571200000 | 80.64 |
| 1065657600000 | 81.4 |
| 1065744000000 | 81.67 |
| 1066003200000 | 82.31 |
| 1066089600000 | 82.26 |
| 1066176000000 | 82.41 |
| 1066262400000 | 82.24 |
| 1066348800000 | 82.01 |
| 1066608000000 | 82.18 |
| 1066694400000 | 82.28 |
| 1066780800000 | 82.01 |
| 1066867200000 | 81.06 |
| 1066953600000 | 81.32 |
| 1067212800000 | 81.59 |
| 1067299200000 | 81.84 |
| 1067385600000 | 82.18 |
| 1067472000000 | 82.52 |
| 1067558400000 | 82.17 |
| 1067817600000 | 82.71 |
| 1067904000000 | 82.55 |
| 1067990400000 | 81.98 |
| 1068076800000 | 81.98 |
| 1068163200000 | 83.09 |
| 1068422400000 | 82.63 |
| 1068508800000 | 82.37 |
| 1068595200000 | 83.45 |
| 1068681600000 | 84.19 |
| 1068768000000 | 85.01 |
| 1069027200000 | 83.59 |
| 1069113600000 | 84.25 |
| 1069200000000 | 83.95 |
| 1069286400000 | 83.74 |
| 1069372800000 | 84.07 |
| 1069632000000 | 84.57 |
| 1069718400000 | 84.75 |
| 1069804800000 | 85.38 |
| 1069891200000 | 85.62 |
| 1069977600000 | 85.87 |
| 1070236800000 | 87.04 |
| 1070323200000 | 87.47 |
| 1070409600000 | 88.09 |
| 1070496000000 | 87.63 |
| 1070582400000 | 87.61 |
| 1070841600000 | 87.75 |
| 1070928000000 | 88.29 |
| 1071014400000 | 87.83 |
| 1071100800000 | 87.66 |
| 1071187200000 | 88.39 |
| 1071446400000 | 88.76 |
| 1071532800000 | 88.62 |
| 1071619200000 | 89.04 |
| 1071705600000 | 89.82 |
| 1071792000000 | 89.9 |
| 1072051200000 | 90.03 |
| 1072137600000 | 90.47 |
| 1072224000000 | 90.89 |
| 1072656000000 | 91.41 |
| 1072742400000 | 92.08 |
| 1072828800000 | 92.83 |
| 1073001600000 | 93.63 |
| 1073260800000 | 94.74 |
| 1073347200000 | 95.27 |
| 1073433600000 | 94.41 |
| 1073520000000 | 95.57 |
| 1073606400000 | 96 |
| 1073865600000 | 95.58 |
| 1073952000000 | 95.64 |
| 1074038400000 | 95.74 |
| 1074124800000 | 95.18 |
| 1074211200000 | 94.62 |
| 1074470400000 | 94.7 |
| 1074556800000 | 95.7 |
| 1074643200000 | 96.59 |
| 1074729600000 | 97.24 |
| 1074816000000 | 96.9 |
| 1075075200000 | 95.7 |
| 1075161600000 | 96.22 |
| 1075248000000 | 96.53 |
| 1075334400000 | 94.15 |
| 1075420800000 | 94.09 |
| 1075680000000 | 94.38 |
| 1075766400000 | 95.03 |
| 1075852800000 | 94.46 |
| 1075939200000 | 94.95 |
| 1076025600000 | 96.31 |
| 1076284800000 | 97.27 |
| 1076371200000 | 97.43 |
| 1076457600000 | 97.51 |
| 1076544000000 | 98.55 |
| 1076630400000 | 98.1 |
| 1076889600000 | 98.35 |
| 1076976000000 | 99.53 |
| 1077062400000 | 99.59 |
| 1077148800000 | 99.71 |
| 1077235200000 | 98.29 |
| 1077494400000 | 98.37 |
| 1077580800000 | 98.26 |
| 1077667200000 | 97.79 |
| 1077753600000 | 96.95 |
| 1077840000000 | 96.96 |
| 1078099200000 | 98.13 |
| 1078185600000 | 97.56 |
| 1078272000000 | 95.98 |
| 1078358400000 | 96.9 |
| 1078444800000 | 98.38 |
| 1078704000000 | 98.43 |
| 1078790400000 | 97.64 |
| 1078876800000 | 96 |
| 1078963200000 | 93.63 |
| 1079049600000 | 93.44 |
| 1079308800000 | 91.93 |
| 1079395200000 | 93.28 |
| 1079481600000 | 93.68 |
| 1079568000000 | 93.59 |
| 1079654400000 | 93.72 |
| 1079913600000 | 92.21 |
| 1080000000000 | 91.97 |
| 1080086400000 | 91.13 |
| 1080172800000 | 92.02 |
| 1080259200000 | 91.65 |
| 1080518400000 | 93.08 |
| 1080604800000 | 93.28 |
| 1080691200000 | 93.92 |
| 1080777600000 | 95.61 |
| 1080864000000 | 95.55 |
| 1081123200000 | 95.11 |
| 1081209600000 | 95.01 |
| 1081296000000 | 95.72 |
| 1081382400000 | 95.67 |
| 1081814400000 | 94.96 |
| 1081900800000 | 93.63 |
| 1081987200000 | 93.64 |
| 1082073600000 | 94.98 |
| 1082332800000 | 95.19 |
| 1082419200000 | 94.95 |
| 1082505600000 | 93.69 |
| 1082592000000 | 94.16 |
| 1082678400000 | 94.27 |
| 1082937600000 | 94.89 |
| 1083024000000 | 95.24 |
| 1083110400000 | 93.49 |
| 1083196800000 | 93.49 |
| 1083283200000 | 93.03 |
| 1083542400000 | 93.36 |
| 1083628800000 | 94.76 |
| 1083715200000 | 95.51 |
| 1083801600000 | 93.89 |
| 1083888000000 | 92.66 |
| 1084147200000 | 89.8 |
| 1084233600000 | 90.41 |
| 1084320000000 | 90.23 |
| 1084406400000 | 90.7 |
| 1084492800000 | 90.31 |
| 1084752000000 | 90.06 |
| 1084838400000 | 90.47 |
| 1084924800000 | 92.59 |
| 1085011200000 | 91.19 |
| 1085097600000 | 91.82 |
| 1085356800000 | 92.05 |
| 1085443200000 | 92.63 |
| 1085529600000 | 93.38 |
| 1085616000000 | 95.19 |
| 1085702400000 | 94.51 |
| 1085961600000 | 94.68 |
| 1086048000000 | 94.13 |
| 1086134400000 | 94.93 |
| 1086220800000 | 95.06 |
| 1086307200000 | 95.72 |
| 1086566400000 | 96.92 |
| 1086652800000 | 96.84 |
| 1086739200000 | 95.53 |
| 1086825600000 | 95.69 |
| 1086912000000 | 94.96 |
| 1087171200000 | 94.18 |
| 1087257600000 | 94.84 |
| 1087344000000 | 95.26 |
| 1087430400000 | 95.61 |
| 1087516800000 | 96.44 |
| 1087776000000 | 96.13 |
| 1087862400000 | 95.11 |
| 1087948800000 | 95.44 |
| 1088035200000 | 96.53 |
| 1088121600000 | 96.23 |
| 1088380800000 | 97.27 |
| 1088467200000 | 96.24 |
| 1088553600000 | 96 |
| 1088640000000 | 95.64 |
| 1088726400000 | 96.11 |
| 1088985600000 | 95.83 |
| 1089072000000 | 95.34 |
| 1089158400000 | 95.92 |
| 1089244800000 | 96.5 |
| 1089331200000 | 96.36 |
| 1089590400000 | 96.1 |
| 1089676800000 | 95.61 |
| 1089763200000 | 95.94 |
| 1089849600000 | 94.81 |
| 1089936000000 | 95.59 |
| 1090195200000 | 94.93 |
| 1090281600000 | 94.75 |
| 1090368000000 | 94.5 |
| 1090454400000 | 93.41 |
| 1090540800000 | 92.48 |
| 1090800000000 | 91.91 |
| 1090886400000 | 92.05 |
| 1090972800000 | 92.14 |
| 1091059200000 | 93.42 |
| 1091145600000 | 93.34 |
| 1091404800000 | 93.21 |
| 1091491200000 | 93.71 |
| 1091577600000 | 92.94 |
| 1091664000000 | 93.03 |
| 1091750400000 | 92.54 |
| 1092009600000 | 91.74 |
| 1092096000000 | 92.74 |
| 1092182400000 | 91.38 |
| 1092268800000 | 91.41 |
| 1092355200000 | 92 |
| 1092614400000 | 92.82 |
| 1092700800000 | 92.85 |
| 1092787200000 | 92.67 |
| 1092873600000 | 93.37 |
| 1092960000000 | 92.89 |
| 1093219200000 | 93.24 |
| 1093305600000 | 92.46 |
| 1093392000000 | 92.56 |
| 1093478400000 | 93.27 |
| 1093564800000 | 93.56 |
| 1093824000000 | 93.47 |
| 1093910400000 | 93.42 |
| 1093996800000 | 94.2 |
| 1094083200000 | 94.44 |
| 1094169600000 | 94.38 |
| 1094428800000 | 94.9 |
| 1094515200000 | 94.86 |
| 1094601600000 | 95.23 |
| 1094688000000 | 94.95 |
| 1094774400000 | 96.3 |
| 1095033600000 | 96.71 |
| 1095120000000 | 96.67 |
| 1095206400000 | 95.44 |
| 1095292800000 | 95.8 |
| 1095379200000 | 96.55 |
| 1095638400000 | 96.08 |
| 1095724800000 | 97.38 |
| 1095811200000 | 96.71 |
| 1095897600000 | 96.44 |
| 1095984000000 | 96.51 |
| 1096243200000 | 96.12 |
| 1096329600000 | 96.69 |
| 1096416000000 | 97.05 |
| 1096502400000 | 97.23 |
| 1096588800000 | 98.71 |
| 1096848000000 | 98.59 |
| 1096934400000 | 99.04 |
| 1097020800000 | 98.94 |
| 1097107200000 | 98.78 |
| 1097193600000 | 99.38 |
| 1097452800000 | 99.05 |
| 1097539200000 | 97.72 |
| 1097625600000 | 97.61 |
| 1097712000000 | 97.95 |
| 1097798400000 | 98.45 |
| 1098057600000 | 98.45 |
| 1098144000000 | 99.38 |
| 1098230400000 | 99.09 |
| 1098316800000 | 99.7 |
| 1098403200000 | 99.81 |
| 1098662400000 | 99.3 |
| 1098748800000 | 99.59 |
| 1098835200000 | 100.75 |
| 1098921600000 | 101.1 |
| 1099008000000 | 100.71 |
| 1099267200000 | 101.74 |
| 1099353600000 | 102.31 |
| 1099440000000 | 103.49 |
| 1099526400000 | 103.84 |
| 1099612800000 | 104.65 |
| 1099872000000 | 104.83 |
| 1099958400000 | 104.5 |
| 1100044800000 | 104.78 |
| 1100131200000 | 105.57 |
| 1100217600000 | 106.26 |
| 1100476800000 | 106.19 |
| 1100563200000 | 105.78 |
| 1100649600000 | 107.13 |
| 1100736000000 | 106.85 |
| 1100822400000 | 106.61 |
| 1101081600000 | 105.93 |
| 1101168000000 | 106.47 |
| 1101254400000 | 107.02 |
| 1101340800000 | 108.44 |
| 1101427200000 | 108.44 |
| 1101686400000 | 108.54 |
| 1101772800000 | 108.13 |
| 1101859200000 | 109.49 |
| 1101945600000 | 109.65 |
| 1102032000000 | 110.23 |
| 1102291200000 | 110.16 |
| 1102377600000 | 110.57 |
| 1102464000000 | 109.05 |
| 1102550400000 | 108.19 |
| 1102636800000 | 108.34 |
| 1102896000000 | 109.77 |
| 1102982400000 | 109.77 |
| 1103068800000 | 110.86 |
| 1103155200000 | 110.15 |
| 1103241600000 | 109.02 |
| 1103500800000 | 110.8 |
| 1103587200000 | 110.21 |
| 1103673600000 | 110.9 |
| 1103760000000 | 111.9 |
| 1103846400000 | 112.31 |
| 1104105600000 | 112.82 |
| 1104192000000 | 112.77 |
| 1104278400000 | 112.62 |
| 1104364800000 | 112.98 |
| 1104451200000 | 112.71 |
| 1104710400000 | 112.28 |
| 1104796800000 | 111.31 |
| 1104883200000 | 110.44 |
| 1104969600000 | 110.11 |
| 1105056000000 | 109.78 |
| 1105315200000 | 110.14 |
| 1105401600000 | 109.79 |
| 1105488000000 | 110.07 |
| 1105574400000 | 109.8 |
| 1105660800000 | 109.44 |
| 1105920000000 | 109.8 |
| 1106006400000 | 109.41 |
| 1106092800000 | 109.69 |
| 1106179200000 | 108.56 |
| 1106265600000 | 108.84 |
| 1106524800000 | 109.16 |
| 1106611200000 | 109.14 |
| 1106697600000 | 110.15 |
| 1106784000000 | 110.34 |
| 1106870400000 | 109.7 |
| 1107129600000 | 110.66 |
| 1107216000000 | 111.29 |
| 1107302400000 | 111.86 |
| 1107388800000 | 111.13 |
| 1107475200000 | 112.09 |
| 1107734400000 | 111.73 |
| 1107820800000 | 111.39 |
| 1107907200000 | 111.44 |
| 1107993600000 | 112.23 |
| 1108080000000 | 113.11 |
| 1108339200000 | 114.05 |
| 1108425600000 | 114.53 |
| 1108512000000 | 114.05 |
| 1108598400000 | 114.87 |
| 1108684800000 | 115.04 |
| 1108944000000 | 114.94 |
| 1109030400000 | 115.43 |
| 1109116800000 | 114.6 |
| 1109203200000 | 114.63 |
| 1109289600000 | 115.82 |
| 1109548800000 | 116.17 |
| 1109635200000 | 116.26 |
| 1109721600000 | 115.63 |
| 1109808000000 | 115.76 |
| 1109894400000 | 117.6 |
| 1110153600000 | 117.02 |
| 1110240000000 | 117.75 |
| 1110326400000 | 117.24 |
| 1110412800000 | 116.72 |
| 1110499200000 | 117.43 |
| 1110758400000 | 116.48 |
| 1110844800000 | 116.92 |
| 1110931200000 | 116.47 |
| 1111017600000 | 116.04 |
| 1111104000000 | 115.5 |
| 1111363200000 | 114.31 |
| 1111449600000 | 114.71 |
| 1111536000000 | 112.68 |
| 1111622400000 | 112.94 |
| 1112054400000 | 112.78 |
| 1112140800000 | 112.9 |
| 1112227200000 | 113.24 |
| 1112313600000 | 113.48 |
| 1112572800000 | 111.81 |
| 1112659200000 | 112.86 |
| 1112745600000 | 113.44 |
| 1112832000000 | 114.29 |
| 1112918400000 | 114.09 |
| 1113177600000 | 114.87 |
| 1113264000000 | 113.82 |
| 1113350400000 | 114.48 |
| 1113436800000 | 113.43 |
| 1113523200000 | 112.76 |
| 1113782400000 | 111.55 |
| 1113868800000 | 112.51 |
| 1113955200000 | 112.27 |
| 1114041600000 | 112.47 |
| 1114128000000 | 113.17 |
| 1114387200000 | 112.82 |
| 1114473600000 | 112.25 |
| 1114560000000 | 110.86 |
| 1114646400000 | 110.38 |
| 1114732800000 | 110.58 |
| 1114992000000 | 110.37 |
| 1115078400000 | 111.28 |
| 1115164800000 | 112.48 |
| 1115251200000 | 113.01 |
| 1115337600000 | 112.71 |
| 1115596800000 | 112.16 |
| 1115683200000 | 111.79 |
| 1115769600000 | 111.07 |
| 1115856000000 | 110.9 |
| 1115942400000 | 110.38 |
| 1116201600000 | 109.72 |
| 1116288000000 | 109.96 |
| 1116374400000 | 111.31 |
| 1116460800000 | 111.71 |
| 1116547200000 | 111.16 |
| 1116806400000 | 112.03 |
| 1116892800000 | 112.02 |
| 1116979200000 | 112.08 |
| 1117065600000 | 112.23 |
| 1117152000000 | 112.37 |
| 1117411200000 | 112.34 |
| 1117497600000 | 111.17 |
| 1117584000000 | 111.97 |
| 1117670400000 | 112.14 |
| 1117756800000 | 111.83 |
| 1118016000000 | 111.56 |
| 1118102400000 | 112.79 |
| 1118188800000 | 113.09 |
| 1118275200000 | 111.87 |
| 1118361600000 | 111.91 |
| 1118620800000 | 111.57 |
| 1118707200000 | 111.8 |
| 1118793600000 | 111.95 |
| 1118880000000 | 112.34 |
| 1118966400000 | 113.85 |
| 1119225600000 | 113.02 |
| 1119312000000 | 113.54 |
| 1119398400000 | 113.66 |
| 1119484800000 | 113.39 |
| 1119571200000 | 112.8 |
| 1119830400000 | 112.39 |
| 1119916800000 | 112.58 |
| 1120003200000 | 112.82 |
| 1120089600000 | 112.82 |
| 1120176000000 | 112.42 |
| 1120435200000 | 112.13 |
| 1120521600000 | 111.89 |
| 1120608000000 | 112.76 |
| 1120694400000 | 110.93 |
| 1120780800000 | 112.29 |
| 1121040000000 | 114.17 |
| 1121126400000 | 114.97 |
| 1121212800000 | 114.61 |
| 1121299200000 | 115.24 |
| 1121385600000 | 114.45 |
| 1121644800000 | 114.34 |
| 1121731200000 | 114.14 |
| 1121817600000 | 114.11 |
| 1121904000000 | 115.29 |
| 1121990400000 | 115.32 |
| 1122249600000 | 115.33 |
| 1122336000000 | 114.99 |
| 1122422400000 | 115.47 |
| 1122508800000 | 116.48 |
| 1122595200000 | 117.02 |
| 1122854400000 | 117.74 |
| 1122940800000 | 118.65 |
| 1123027200000 | 119.62 |
| 1123113600000 | 119.23 |
| 1123200000000 | 118.47 |
| 1123459200000 | 119.48 |
| 1123545600000 | 120.03 |
| 1123632000000 | 121.51 |
| 1123718400000 | 121.69 |
| 1123804800000 | 121.36 |
| 1124064000000 | 120.67 |
| 1124150400000 | 120 |
| 1124236800000 | 119.55 |
| 1124323200000 | 117.92 |
| 1124409600000 | 118.74 |
| 1124668800000 | 119.69 |
| 1124755200000 | 118.73 |
| 1124841600000 | 118.65 |
| 1124928000000 | 118.18 |
| 1125014400000 | 117.83 |
| 1125273600000 | 117.57 |
| 1125360000000 | 116.79 |
| 1125446400000 | 118.77 |
| 1125532800000 | 121.24 |
| 1125619200000 | 121.98 |
| 1125878400000 | 122.36 |
| 1125964800000 | 123.03 |
| 1126051200000 | 123.19 |
| 1126137600000 | 122.72 |
| 1126224000000 | 123.26 |
| 1126483200000 | 122.11 |
| 1126569600000 | 121.2 |
| 1126656000000 | 121.89 |
| 1126742400000 | 121.06 |
| 1126828800000 | 121.78 |
| 1127088000000 | 121.39 |
| 1127174400000 | 121.77 |
| 1127260800000 | 121.06 |
| 1127347200000 | 119.83 |
| 1127433600000 | 119.64 |
| 1127692800000 | 120.71 |
| 1127779200000 | 120.06 |
| 1127865600000 | 121.13 |
| 1127952000000 | 120.75 |
| 1128038400000 | 121.65 |
| 1128297600000 | 121.11 |
| 1128384000000 | 121.75 |
| 1128470400000 | 120.68 |
| 1128556800000 | 120.8 |
| 1128643200000 | 120.06 |
| 1128902400000 | 119.7 |
| 1128988800000 | 119.48 |
| 1129075200000 | 118.96 |
| 1129161600000 | 116.8 |
| 1129248000000 | 118.35 |
| 1129507200000 | 117.91 |
| 1129593600000 | 116.69 |
| 1129680000000 | 115.22 |
| 1129766400000 | 115.71 |
| 1129852800000 | 115.52 |
| 1130112000000 | 116.56 |
| 1130198400000 | 117.38 |
| 1130284800000 | 117.65 |
| 1130371200000 | 116.73 |
| 1130457600000 | 116.47 |
| 1130716800000 | 118.04 |
| 1130803200000 | 118.24 |
| 1130889600000 | 119.48 |
| 1130976000000 | 120.64 |
| 1131062400000 | 118.58 |
| 1131321600000 | 118.85 |
| 1131408000000 | 118.54 |
| 1131494400000 | 118.22 |
| 1131580800000 | 118.43 |
| 1131667200000 | 119.26 |
| 1131926400000 | 119.24 |
| 1132012800000 | 118.61 |
| 1132099200000 | 117.6 |
| 1132185600000 | 118.77 |
| 1132272000000 | 119.3 |
| 1132531200000 | 119.98 |
| 1132617600000 | 119.85 |
| 1132704000000 | 121.17 |
| 1132790400000 | 120.86 |
| 1132876800000 | 120.65 |
| 1133136000000 | 120.46 |
| 1133222400000 | 120.42 |
| 1133308800000 | 120.11 |
| 1133395200000 | 121.26 |
| 1133481600000 | 121.99 |
| 1133740800000 | 122.23 |
| 1133827200000 | 123.05 |
| 1133913600000 | 122.36 |
| 1134000000000 | 123.49 |
| 1134086400000 | 123.55 |
| 1134345600000 | 124.78 |
| 1134432000000 | 124.73 |
| 1134518400000 | 125.38 |
| 1134604800000 | 124.28 |
| 1134691200000 | 125.75 |
| 1134950400000 | 125.48 |
| 1135036800000 | 124.83 |
| 1135123200000 | 124.69 |
| 1135209600000 | 124.99 |
| 1135296000000 | 125.08 |
| 1135641600000 | 125.36 |
| 1135728000000 | 125.75 |
| 1135814400000 | 125.71 |
| 1135900800000 | 124.46 |
| 1136160000000 | 124.93 |
| 1136246400000 | 127.62 |
| 1136332800000 | 130.08 |
| 1136419200000 | 129.67 |
| 1136505600000 | 131.1 |
| 1136764800000 | 130.59 |
| 1136851200000 | 129.71 |
| 1136937600000 | 130.78 |
| 1137024000000 | 130.6 |
| 1137110400000 | 130.26 |
| 1137369600000 | 131.04 |
| 1137456000000 | 129.49 |
| 1137542400000 | 128.75 |
| 1137628800000 | 129.67 |
| 1137715200000 | 128.66 |
| 1137974400000 | 130.35 |
| 1138060800000 | 129.98 |
| 1138147200000 | 131.31 |
| 1138233600000 | 132.43 |
| 1138320000000 | 132.76 |
| 1138579200000 | 132.12 |
| 1138665600000 | 132.76 |
| 1138752000000 | 133.72 |
| 1138838400000 | 132.38 |
| 1138924800000 | 131.51 |
| 1139184000000 | 131.43 |
| 1139270400000 | 130.72 |
| 1139356800000 | 130.52 |
| 1139443200000 | 132.05 |
| 1139529600000 | 131.12 |
| 1139788800000 | 131.72 |
| 1139875200000 | 131.12 |
| 1139961600000 | 131.58 |
| 1140048000000 | 132.17 |
| 1140134400000 | 132.97 |
| 1140393600000 | 133.57 |
| 1140480000000 | 133.49 |
| 1140566400000 | 134.06 |
| 1140652800000 | 134.32 |
| 1140739200000 | 134.14 |
| 1140998400000 | 134.42 |
| 1141084800000 | 133.29 |
| 1141171200000 | 134.61 |
| 1141257600000 | 134 |
| 1141344000000 | 134.28 |
| 1141603200000 | 135 |
| 1141689600000 | 132.86 |
| 1141776000000 | 132.34 |
| 1141862400000 | 133.42 |
| 1141948800000 | 134.02 |
| 1142208000000 | 135.56 |
| 1142294400000 | 136.87 |
| 1142380800000 | 137.42 |
| 1142467200000 | 138.85 |
| 1142553600000 | 139.16 |
| 1142812800000 | 139.48 |
| 1142899200000 | 138.69 |
| 1142985600000 | 139.13 |
| 1143072000000 | 137.83 |
| 1143158400000 | 138.88 |
| 1143417600000 | 137.99 |
| 1143504000000 | 137.79 |
| 1143590400000 | 137.15 |
| 1143676800000 | 139.88 |
| 1143763200000 | 138.56 |
| 1144022400000 | 139.86 |
| 1144108800000 | 140.87 |
| 1144195200000 | 141.5 |
| 1144281600000 | 141.41 |
| 1144368000000 | 139.44 |
| 1144627200000 | 140.02 |
| 1144713600000 | 138.68 |
| 1144800000000 | 138.27 |
| 1144886400000 | 138.6 |
| 1145318400000 | 140.72 |
| 1145404800000 | 142.96 |
| 1145491200000 | 143.08 |
| 1145577600000 | 144.46 |
| 1145836800000 | 144.1 |
| 1145923200000 | 144.46 |
| 1146009600000 | 145.24 |
| 1146096000000 | 145.62 |
| 1146182400000 | 145.73 |
| 1146441600000 | 146.35 |
| 1146528000000 | 147.85 |
| 1146614400000 | 146.35 |
| 1146700800000 | 148.06 |
| 1146787200000 | 150.21 |
| 1147046400000 | 150.11 |
| 1147132800000 | 151.3 |
| 1147219200000 | 151.05 |
| 1147305600000 | 150.85 |
| 1147392000000 | 148.49 |
| 1147651200000 | 145.75 |
| 1147737600000 | 146.2 |
| 1147824000000 | 141.48 |
| 1147910400000 | 141.16 |
| 1147996800000 | 140.07 |
| 1148256000000 | 137.35 |
| 1148342400000 | 141.24 |
| 1148428800000 | 138.34 |
| 1148515200000 | 140.25 |
| 1148601600000 | 142.36 |
| 1148860800000 | 142.69 |
| 1148947200000 | 141.03 |
| 1149033600000 | 141.97 |
| 1149120000000 | 142.24 |
| 1149206400000 | 143.92 |
| 1149465600000 | 143.14 |
| 1149552000000 | 138.95 |
| 1149638400000 | 139.42 |
| 1149724800000 | 134.23 |
| 1149811200000 | 136.59 |
| 1150070400000 | 134.85 |
| 1150156800000 | 131.61 |
| 1150243200000 | 132.46 |
| 1150329600000 | 135.74 |
| 1150416000000 | 135.02 |
| 1150675200000 | 135.15 |
| 1150761600000 | 136.09 |
| 1150848000000 | 136.86 |
| 1150934400000 | 136.69 |
| 1151020800000 | 136.26 |
| 1151280000000 | 136.26 |
| 1151366400000 | 135.81 |
| 1151452800000 | 135.33 |
| 1151539200000 | 137.85 |
| 1151625600000 | 142.55 |
| 1151884800000 | 143.45 |
| 1151971200000 | 143.71 |
| 1152057600000 | 141.11 |
| 1152144000000 | 142.82 |
| 1152230400000 | 143.34 |
| 1152489600000 | 142.88 |
| 1152576000000 | 141.71 |
| 1152662400000 | 141.39 |
| 1152748800000 | 139.39 |
| 1152835200000 | 137.01 |
| 1153094400000 | 135.19 |
| 1153180800000 | 134.66 |
| 1153267200000 | 138.5 |
| 1153353600000 | 139.7 |
| 1153440000000 | 138.86 |
| 1153699200000 | 140.76 |
| 1153785600000 | 140.94 |
| 1153872000000 | 141.4 |
| 1153958400000 | 144.16 |
| 1154044800000 | 145.4 |
| 1154304000000 | 144.79 |
| 1154390400000 | 143.49 |
| 1154476800000 | 145.79 |
| 1154563200000 | 144.39 |
| 1154649600000 | 147.23 |
| 1154908800000 | 145.2 |
| 1154995200000 | 145.05 |
| 1155081600000 | 146.67 |
| 1155168000000 | 144.27 |
| 1155254400000 | 144.4 |
| 1155513600000 | 145.46 |
| 1155600000000 | 147.17 |
| 1155686400000 | 148.65 |
| 1155772800000 | 148.94 |
| 1155859200000 | 148.07 |
| 1156118400000 | 149.09 |
| 1156204800000 | 148.33 |
| 1156291200000 | 147.45 |
| 1156377600000 | 147.84 |
| 1156464000000 | 147.44 |
| 1156723200000 | 148.57 |
| 1156809600000 | 148.52 |
| 1156896000000 | 150.26 |
| 1156982400000 | 149.55 |
| 1157068800000 | 150.35 |
| 1157328000000 | 151.68 |
| 1157414400000 | 150.48 |
| 1157500800000 | 148.65 |
| 1157587200000 | 146.61 |
| 1157673600000 | 146.48 |
| 1157932800000 | 145.96 |
| 1158019200000 | 147.8 |
| 1158105600000 | 148.13 |
| 1158192000000 | 148.98 |
| 1158278400000 | 148.27 |
| 1158537600000 | 148.74 |
| 1158624000000 | 148.14 |
| 1158710400000 | 149.72 |
| 1158796800000 | 150.59 |
| 1158883200000 | 149.82 |
| 1159142400000 | 149 |
| 1159228800000 | 150.27 |
| 1159315200000 | 151.52 |
| 1159401600000 | 151.39 |
| 1159488000000 | 151.05 |
| 1159747200000 | 151.95 |
| 1159833600000 | 151.5 |
| 1159920000000 | 152.01 |
| 1160006400000 | 152.89 |
| 1160092800000 | 151.91 |
| 1160352000000 | 152.28 |
| 1160438400000 | 152.53 |
| 1160524800000 | 152.8 |
| 1160611200000 | 153.92 |
| 1160697600000 | 153.81 |
| 1160956800000 | 154.39 |
| 1161043200000 | 153 |
| 1161129600000 | 154.15 |
| 1161216000000 | 155.16 |
| 1161302400000 | 155.73 |
| 1161561600000 | 155.63 |
| 1161648000000 | 155.61 |
| 1161734400000 | 156.6 |
| 1161820800000 | 157.38 |
| 1161907200000 | 157.65 |
| 1162166400000 | 157.06 |
| 1162252800000 | 157.6 |
| 1162339200000 | 158.35 |
| 1162425600000 | 157.66 |
| 1162512000000 | 157.4 |
| 1162771200000 | 159.26 |
| 1162857600000 | 161.06 |
| 1162944000000 | 160.45 |
| 1163030400000 | 160.62 |
| 1163116800000 | 161.28 |
| 1163376000000 | 161.04 |
| 1163462400000 | 160.57 |
| 1163548800000 | 161.43 |
| 1163635200000 | 161.78 |
| 1163721600000 | 160.84 |
| 1163980800000 | 161.28 |
| 1164067200000 | 161.63 |
| 1164153600000 | 162.89 |
| 1164240000000 | 162.7 |
| 1164326400000 | 163.24 |
| 1164585600000 | 161.16 |
| 1164672000000 | 161 |
| 1164758400000 | 163.2 |
| 1164844800000 | 163.35 |
| 1164931200000 | 163.18 |
| 1165190400000 | 164.11 |
| 1165276800000 | 164.98 |
| 1165363200000 | 165.16 |
| 1165449600000 | 165.85 |
| 1165536000000 | 166.25 |
| 1165795200000 | 165.95 |
| 1165881600000 | 166.85 |
| 1165968000000 | 167.68 |
| 1166054400000 | 168.05 |
| 1166140800000 | 167.92 |
| 1166400000000 | 167.52 |
| 1166486400000 | 167.72 |
| 1166572800000 | 168.4 |
| 1166659200000 | 167.97 |
| 1166745600000 | 167.07 |
| 1167177600000 | 168.42 |
| 1167264000000 | 168.72 |
| 1167350400000 | 168.78 |
| 1167696000000 | 172.1 |
| 1167782400000 | 171.04 |
| 1167868800000 | 169.17 |
| 1167955200000 | 166.53 |
| 1168214400000 | 166.58 |
| 1168300800000 | 166.87 |
| 1168387200000 | 165.1 |
| 1168473600000 | 167.22 |
| 1168560000000 | 168.56 |
| 1168819200000 | 169.64 |
| 1168905600000 | 168.62 |
| 1168992000000 | 168.73 |
| 1169078400000 | 168.68 |
| 1169164800000 | 169.82 |
| 1169424000000 | 169.33 |
| 1169510400000 | 170.24 |
| 1169596800000 | 170.9 |
| 1169683200000 | 170.53 |
| 1169769600000 | 168.49 |
| 1170028800000 | 169.33 |
| 1170115200000 | 170.18 |
| 1170201600000 | 169.83 |
| 1170288000000 | 172.14 |
| 1170374400000 | 172.43 |
| 1170633600000 | 171.89 |
| 1170720000000 | 172.83 |
| 1170806400000 | 174.25 |
| 1170892800000 | 173.03 |
| 1170979200000 | 173.37 |
| 1171238400000 | 171.91 |
| 1171324800000 | 172.9 |
| 1171411200000 | 175.79 |
| 1171497600000 | 175.82 |
| 1171584000000 | 175.33 |
| 1171843200000 | 176.21 |
| 1171929600000 | 175.83 |
| 1172016000000 | 174.4 |
| 1172102400000 | 174.67 |
| 1172188800000 | 175.84 |
| 1172448000000 | 176.65 |
| 1172534400000 | 172.25 |
| 1172620800000 | 169.25 |
| 1172707200000 | 167.18 |
| 1172793600000 | 166.75 |
| 1173052800000 | 163.86 |
| 1173139200000 | 165.49 |
| 1173225600000 | 167.13 |
| 1173312000000 | 169.18 |
| 1173398400000 | 169.45 |
| 1173657600000 | 169.51 |
| 1173744000000 | 167.87 |
| 1173830400000 | 163.82 |
| 1173916800000 | 167.39 |
| 1174003200000 | 168.16 |
| 1174262400000 | 170.56 |
| 1174348800000 | 171.78 |
| 1174435200000 | 172.76 |
| 1174521600000 | 176.03 |
| 1174608000000 | 176.11 |
| 1174867200000 | 175.06 |
| 1174953600000 | 175.07 |
| 1175040000000 | 174.27 |
| 1175126400000 | 175.82 |
| 1175212800000 | 175.53 |
| 1175472000000 | 176.99 |
| 1175558400000 | 178.83 |
| 1175644800000 | 179.13 |
| 1175731200000 | 180.16 |
| 1176163200000 | 181.35 |
| 1176249600000 | 181.17 |
| 1176336000000 | 181.32 |
| 1176422400000 | 182.77 |
| 1176681600000 | 185.37 |
| 1176768000000 | 185.67 |
| 1176854400000 | 185.03 |
| 1176940800000 | 184.76 |
| 1177027200000 | 186.94 |
| 1177286400000 | 186.42 |
| 1177372800000 | 185.54 |
| 1177459200000 | 187.42 |
| 1177545600000 | 187.04 |
| 1177632000000 | 186.73 |
| 1177891200000 | 187.1 |
| 1177977600000 | 186.33 |
| 1178064000000 | 187.31 |
| 1178150400000 | 187.48 |
| 1178236800000 | 189.44 |
| 1178496000000 | 190.03 |
| 1178582400000 | 187.23 |
| 1178668800000 | 188.08 |
| 1178755200000 | 186.24 |
| 1178841600000 | 187.38 |
| 1179100800000 | 187.23 |
| 1179187200000 | 188.71 |
| 1179273600000 | 188.13 |
| 1179360000000 | 187.5 |
| 1179446400000 | 189.31 |
| 1179705600000 | 188.85 |
| 1179792000000 | 188.94 |
| 1179878400000 | 190.8 |
| 1179964800000 | 188.77 |
| 1180051200000 | 189.12 |
| 1180310400000 | 189.41 |
| 1180396800000 | 189.96 |
| 1180483200000 | 188.9 |
| 1180569600000 | 190.77 |
| 1180656000000 | 191.96 |
| 1180915200000 | 192.28 |
| 1181001600000 | 191.69 |
| 1181088000000 | 188.24 |
| 1181174400000 | 185.64 |
| 1181260800000 | 184.1 |
| 1181520000000 | 185.71 |
| 1181606400000 | 184.34 |
| 1181692800000 | 184.86 |
| 1181779200000 | 187.86 |
| 1181865600000 | 190.97 |
| 1182124800000 | 190.83 |
| 1182211200000 | 190.32 |
| 1182297600000 | 191.15 |
| 1182384000000 | 188.91 |
| 1182470400000 | 188.71 |
| 1182729600000 | 188.82 |
| 1182816000000 | 187.77 |
| 1182902400000 | 186.52 |
| 1182988800000 | 188.86 |
| 1183075200000 | 190.46 |
| 1183334400000 | 191.51 |
| 1183420800000 | 192.96 |
| 1183507200000 | 194.03 |
| 1183593600000 | 192.45 |
| 1183680000000 | 194.05 |
| 1183939200000 | 194.61 |
| 1184025600000 | 193.72 |
| 1184112000000 | 193.89 |
| 1184198400000 | 196.09 |
| 1184284800000 | 196.99 |
| 1184544000000 | 197.31 |
| 1184630400000 | 196.54 |
| 1184716800000 | 194.57 |
| 1184803200000 | 196.65 |
| 1184889600000 | 194.67 |
| 1185148800000 | 195.62 |
| 1185235200000 | 192.72 |
| 1185321600000 | 189.37 |
| 1185408000000 | 184.18 |
| 1185494400000 | 182.42 |
| 1185753600000 | 182.47 |
| 1185840000000 | 186.51 |
| 1185926400000 | 183.53 |
| 1186012800000 | 184.87 |
| 1186099200000 | 183.69 |
| 1186358400000 | 182.41 |
| 1186444800000 | 184.46 |
| 1186531200000 | 188.99 |
| 1186617600000 | 184.16 |
| 1186704000000 | 178.18 |
| 1186963200000 | 181.34 |
| 1187049600000 | 178.52 |
| 1187136000000 | 176.83 |
| 1187222400000 | 169.68 |
| 1187308800000 | 174.82 |
| 1187568000000 | 175.5 |
| 1187654400000 | 175.65 |
| 1187740800000 | 179.09 |
| 1187827200000 | 180.22 |
| 1187913600000 | 181.65 |
| 1188172800000 | 181.97 |
| 1188259200000 | 178.83 |
| 1188345600000 | 179.95 |
| 1188432000000 | 181.86 |
| 1188518400000 | 184.24 |
| 1188777600000 | 184.46 |
| 1188864000000 | 185.34 |
| 1188950400000 | 182.89 |
| 1189036800000 | 184.02 |
| 1189123200000 | 180.89 |
| 1189382400000 | 179.62 |
| 1189468800000 | 183.24 |
| 1189555200000 | 184.37 |
| 1189641600000 | 185.8 |
| 1189728000000 | 183.4 |
| 1189987200000 | 180.63 |
| 1190073600000 | 183.39 |
| 1190160000000 | 189.54 |
| 1190246400000 | 189.98 |
| 1190332800000 | 190.98 |
| 1190592000000 | 190.87 |
| 1190678400000 | 189.18 |
| 1190764800000 | 190.5 |
| 1190851200000 | 192.4 |
| 1190937600000 | 193.3 |
| 1191196800000 | 195.12 |
| 1191283200000 | 194.88 |
| 1191369600000 | 195.2 |
| 1191456000000 | 195.37 |
| 1191542400000 | 196.86 |
| 1191801600000 | 195.24 |
| 1191888000000 | 196.57 |
| 1191974400000 | 197.85 |
| 1192060800000 | 200.02 |
| 1192147200000 | 199.19 |
| 1192406400000 | 198.06 |
| 1192492800000 | 195.62 |
| 1192579200000 | 197.51 |
| 1192665600000 | 197 |
| 1192752000000 | 195.32 |
| 1193011200000 | 191.35 |
| 1193097600000 | 194.68 |
| 1193184000000 | 193.33 |
| 1193270400000 | 196.64 |
| 1193356800000 | 198.84 |
| 1193616000000 | 200.45 |
| 1193702400000 | 199.84 |
| 1193788800000 | 202.35 |
| 1193875200000 | 198.86 |
| 1193961600000 | 198.14 |
| 1194220800000 | 196.64 |
| 1194307200000 | 198.42 |
| 1194393600000 | 198.42 |
| 1194480000000 | 197.63 |
| 1194566400000 | 194.37 |
| 1194825600000 | 192.55 |
| 1194912000000 | 193.86 |
| 1194998400000 | 196.11 |
| 1195084800000 | 192.82 |
| 1195171200000 | 191.31 |
| 1195430400000 | 187.4 |
| 1195516800000 | 191.12 |
| 1195603200000 | 186.72 |
| 1195689600000 | 188.47 |
| 1195776000000 | 191 |
| 1196035200000 | 190.45 |
| 1196121600000 | 189.92 |
| 1196208000000 | 193.84 |
| 1196294400000 | 194.92 |
| 1196380800000 | 196.15 |
| 1196640000000 | 195.07 |
| 1196726400000 | 193.42 |
| 1196812800000 | 195.48 |
| 1196899200000 | 195.15 |
| 1196985600000 | 197.17 |
| 1197244800000 | 199.14 |
| 1197331200000 | 198.07 |
| 1197417600000 | 198.51 |
| 1197504000000 | 192.66 |
| 1197590400000 | 191.31 |
| 1197849600000 | 187.22 |
| 1197936000000 | 187.34 |
| 1198022400000 | 186.28 |
| 1198108800000 | 186.09 |
| 1198195200000 | 189.05 |
| 1198454400000 | 189.65 |
| 1198713600000 | 191.98 |
| 1198800000000 | 193.4 |
| 1199059200000 | 192.43 |
| 1199232000000 | 191.4 |
| 1199318400000 | 190.76 |
| 1199404800000 | 187.73 |
| 1199664000000 | 186.62 |
| 1199750400000 | 187.73 |
| 1199836800000 | 184.68 |
| 1199923200000 | 183.74 |
| 1200009600000 | 183.54 |
| 1200268800000 | 185.23 |
| 1200355200000 | 180.17 |
| 1200441600000 | 176.43 |
| 1200528000000 | 175.6 |
| 1200614400000 | 172.96 |
| 1200873600000 | 161.45 |
| 1200960000000 | 166.54 |
| 1201046400000 | 160.88 |
| 1201132800000 | 171.13 |
| 1201219200000 | 171.07 |
| 1201478400000 | 170.33 |
| 1201564800000 | 173 |
| 1201651200000 | 172.09 |
| 1201737600000 | 172.31 |
| 1201824000000 | 175.88 |
| 1202083200000 | 176.17 |
| 1202169600000 | 168.62 |
| 1202256000000 | 169.71 |
| 1202342400000 | 164.67 |
| 1202428800000 | 165.31 |
| 1202688000000 | 163.78 |
| 1202774400000 | 170.36 |
| 1202860800000 | 170.22 |
| 1202947200000 | 171.09 |
| 1203033600000 | 168.52 |
| 1203292800000 | 171.35 |
| 1203379200000 | 172.79 |
| 1203465600000 | 169.69 |
| 1203552000000 | 172.47 |
| 1203638400000 | 171.38 |
| 1203897600000 | 174.47 |
| 1203984000000 | 177.62 |
| 1204070400000 | 179.91 |
| 1204156800000 | 177.53 |
| 1204243200000 | 175.22 |
| 1204502400000 | 172.99 |
| 1204588800000 | 171.05 |
| 1204675200000 | 174.68 |
| 1204761600000 | 173.36 |
| 1204848000000 | 171.5 |
| 1205107200000 | 169.52 |
| 1205193600000 | 171.1 |
| 1205280000000 | 175.11 |
| 1205366400000 | 173.71 |
| 1205452800000 | 172.23 |
| 1205712000000 | 166.04 |
| 1205798400000 | 172.15 |
| 1205884800000 | 168.96 |
| 1205971200000 | 166.16 |
| 1206403200000 | 173.63 |
| 1206489600000 | 174.36 |
| 1206576000000 | 176.97 |
| 1206662400000 | 175.58 |
| 1206921600000 | 176.15 |
| 1207008000000 | 179.13 |
| 1207094400000 | 181.37 |
| 1207180800000 | 180.72 |
| 1207267200000 | 182.68 |
| 1207526400000 | 183.99 |
| 1207612800000 | 182.11 |
| 1207699200000 | 181.69 |
| 1207785600000 | 181.23 |
| 1207872000000 | 179 |
| 1208131200000 | 177.81 |
| 1208217600000 | 178.17 |
| 1208304000000 | 183.12 |
| 1208390400000 | 181.58 |
| 1208476800000 | 184.04 |
| 1208736000000 | 184.12 |
| 1208822400000 | 183.96 |
| 1208908800000 | 184.02 |
| 1208995200000 | 182.26 |
| 1209081600000 | 184.27 |
| 1209340800000 | 185.25 |
| 1209427200000 | 183.16 |
| 1209513600000 | 184.17 |
| 1209600000000 | 183.05 |
| 1209686400000 | 185.94 |
| 1209945600000 | 186.36 |
| 1210032000000 | 186.37 |
| 1210118400000 | 186.08 |
| 1210204800000 | 186.31 |
| 1210291200000 | 184.2 |
| 1210550400000 | 185.68 |
| 1210636800000 | 185.33 |
| 1210723200000 | 186.03 |
| 1210809600000 | 186.99 |
| 1210896000000 | 188.91 |
| 1211155200000 | 190.58 |
| 1211241600000 | 188.21 |
| 1211328000000 | 188.28 |
| 1211414400000 | 188.52 |
| 1211500800000 | 186.04 |
| 1211760000000 | 185.79 |
| 1211846400000 | 184.54 |
| 1211932800000 | 185.2 |
| 1212019200000 | 184.59 |
| 1212105600000 | 185.47 |
| 1212364800000 | 183.21 |
| 1212451200000 | 183.93 |
| 1212537600000 | 181.67 |
| 1212624000000 | 182.45 |
| 1212710400000 | 181.09 |
| 1212969600000 | 180.11 |
| 1213056000000 | 176.08 |
| 1213142400000 | 173.69 |
| 1213228800000 | 173.94 |
| 1213315200000 | 174.01 |
| 1213574400000 | 174.9 |
| 1213660800000 | 176.23 |
| 1213747200000 | 173.73 |
| 1213833600000 | 172.56 |
| 1213920000000 | 171.17 |
| 1214179200000 | 169.46 |
| 1214265600000 | 169.32 |
| 1214352000000 | 171.1 |
| 1214438400000 | 168.67 |
| 1214524800000 | 168.02 |
| 1214784000000 | 169.28 |
| 1214870400000 | 165.57 |
| 1214956800000 | 165.39 |
| 1215043200000 | 165.22 |
| 1215129600000 | 162.91 |
| 1215388800000 | 164.74 |
| 1215475200000 | 162.46 |
| 1215561600000 | 165.89 |
| 1215648000000 | 163.1 |
| 1215734400000 | 159.81 |
| 1215993600000 | 160.94 |
| 1216080000000 | 158.15 |
| 1216166400000 | 157.85 |
| 1216252800000 | 163.04 |
| 1216339200000 | 165.34 |
| 1216598400000 | 166.41 |
| 1216684800000 | 165.3 |
| 1216771200000 | 167.27 |
| 1216857600000 | 164.35 |
| 1216944000000 | 164.07 |
| 1217203200000 | 163 |
| 1217289600000 | 162.04 |
| 1217376000000 | 164.22 |
| 1217462400000 | 164.56 |
| 1217548800000 | 162.13 |
| 1217808000000 | 161.09 |
| 1217894400000 | 164.09 |
| 1217980800000 | 165.01 |
| 1218067200000 | 164.12 |
| 1218153600000 | 161.78 |
| 1218412800000 | 163.55 |
| 1218499200000 | 161.89 |
| 1218585600000 | 157.42 |
| 1218672000000 | 158.59 |
| 1218758400000 | 157.11 |
| 1219017600000 | 157.09 |
| 1219104000000 | 153.12 |
| 1219190400000 | 154.1 |
| 1219276800000 | 154.44 |
| 1219363200000 | 156.71 |
| 1219622400000 | 155.39 |
| 1219708800000 | 154.38 |
| 1219795200000 | 155.26 |
| 1219881600000 | 157.6 |
| 1219968000000 | 158.13 |
| 1220227200000 | 156.16 |
| 1220313600000 | 157.01 |
| 1220400000000 | 153.95 |
| 1220486400000 | 149.2 |
| 1220572800000 | 144.79 |
| 1220832000000 | 149.02 |
| 1220918400000 | 147.37 |
| 1221004800000 | 145.41 |
| 1221091200000 | 143.15 |
| 1221177600000 | 148.26 |
| 1221436800000 | 143.27 |
| 1221523200000 | 138.82 |
| 1221609600000 | 136.63 |
| 1221696000000 | 137.7 |
| 1221782400000 | 149.51 |
| 1222041600000 | 148.76 |
| 1222128000000 | 146.91 |
| 1222214400000 | 145.41 |
| 1222300800000 | 148.37 |
| 1222387200000 | 144.97 |
| 1222646400000 | 135.46 |
| 1222732800000 | 134.24 |
| 1222819200000 | 134.71 |
| 1222905600000 | 130.98 |
| 1222992000000 | 134.73 |
| 1223251200000 | 121.68 |
| 1223337600000 | 122.53 |
| 1223424000000 | 115.28 |
| 1223510400000 | 113.01 |
| 1223596800000 | 103.44 |
| 1223856000000 | 114.33 |
| 1223942400000 | 118.2 |
| 1224028800000 | 110.14 |
| 1224115200000 | 103.32 |
| 1224201600000 | 107.63 |
| 1224460800000 | 110.33 |
| 1224547200000 | 108.78 |
| 1224633600000 | 101.02 |
| 1224720000000 | 100.43 |
| 1224806400000 | 94.57 |
| 1225065600000 | 90.68 |
| 1225152000000 | 92.92 |
| 1225238400000 | 102.61 |
| 1225324800000 | 103.81 |
| 1225411200000 | 105.2 |
| 1225670400000 | 106.5 |
| 1225756800000 | 113.14 |
| 1225843200000 | 111.37 |
| 1225929600000 | 102.98 |
| 1226016000000 | 104.97 |
| 1226275200000 | 105.89 |
| 1226361600000 | 99.52 |
| 1226448000000 | 96.18 |
| 1226534400000 | 96 |
| 1226620800000 | 97.6 |
| 1226880000000 | 94.86 |
| 1226966400000 | 95.62 |
| 1227052800000 | 91.92 |
| 1227139200000 | 87.68 |
| 1227225600000 | 85.41 |
| 1227484800000 | 95.05 |
| 1227571200000 | 96.85 |
| 1227657600000 | 96.18 |
| 1227744000000 | 98.36 |
| 1227830400000 | 98.19 |
| 1228089600000 | 91.64 |
| 1228176000000 | 94.1 |
| 1228262400000 | 94.44 |
| 1228348800000 | 94.37 |
| 1228435200000 | 90.32 |
| 1228694400000 | 98.32 |
| 1228780800000 | 99.37 |
| 1228867200000 | 100.1 |
| 1228953600000 | 101.2 |
| 1229040000000 | 99.48 |
| 1229299200000 | 101.36 |
| 1229385600000 | 102.8 |
| 1229472000000 | 106.22 |
| 1229558400000 | 107.25 |
| 1229644800000 | 102.74 |
| 1229904000000 | 101.04 |
| 1229990400000 | 101.04 |
| 1230076800000 | 101.05 |
| 1230508800000 | 103.4 |
| 1230595200000 | 104.57 |
| 1230681600000 | 103.53 |
| 1230854400000 | 106.99 |
| 1231113600000 | 106.85 |
| 1231200000000 | 106.98 |
| 1231286400000 | 107.79 |
| 1231372800000 | 107.55 |
| 1231459200000 | 105.43 |
| 1231718400000 | 102.58 |
| 1231804800000 | 99.81 |
| 1231891200000 | 95.37 |
| 1231977600000 | 93.83 |
| 1232064000000 | 96.06 |
| 1232323200000 | 93.75 |
| 1232409600000 | 90.09 |
| 1232496000000 | 89.28 |
| 1232582400000 | 89.05 |
| 1232668800000 | 87.71 |
| 1232928000000 | 92.81 |
| 1233014400000 | 93.22 |
| 1233100800000 | 96.62 |
| 1233187200000 | 93.83 |
| 1233273600000 | 92.15 |
| 1233532800000 | 89.74 |
| 1233619200000 | 92.57 |
| 1233705600000 | 94.4 |
| 1233792000000 | 94 |
| 1233878400000 | 96.05 |
| 1234137600000 | 98.07 |
| 1234224000000 | 95.13 |
| 1234310400000 | 93.82 |
| 1234396800000 | 91.7 |
| 1234483200000 | 92.97 |
| 1234742400000 | 90.91 |
| 1234828800000 | 87.11 |
| 1234915200000 | 86.58 |
| 1235001600000 | 87.7 |
| 1235088000000 | 84.12 |
| 1235347200000 | 84.12 |
| 1235433600000 | 83.07 |
| 1235520000000 | 82.48 |
| 1235606400000 | 84.67 |
| 1235692800000 | 82.88 |
| 1235952000000 | 78.06 |
| 1236038400000 | 76.51 |
| 1236124800000 | 79.46 |
| 1236211200000 | 76.54 |
| 1236297600000 | 76.24 |
| 1236556800000 | 75.35 |
| 1236643200000 | 79.9 |
| 1236729600000 | 80.22 |
| 1236816000000 | 80.92 |
| 1236902400000 | 82.1 |
| 1237161600000 | 85.1 |
| 1237248000000 | 84.38 |
| 1237334400000 | 84.68 |
| 1237420800000 | 89.27 |
| 1237507200000 | 88.57 |
| 1237766400000 | 91.24 |
| 1237852800000 | 91.18 |
| 1237939200000 | 91.63 |
| 1238025600000 | 91.93 |
| 1238112000000 | 89.24 |
| 1238371200000 | 84.96 |
| 1238457600000 | 88.71 |
| 1238544000000 | 89.81 |
| 1238630400000 | 95.79 |
| 1238716800000 | 94.7 |
| 1238976000000 | 93.99 |
| 1239062400000 | 92.31 |
| 1239148800000 | 92.35 |
| 1239235200000 | 94.25 |
| 1239667200000 | 96.1 |
| 1239753600000 | 95.3 |
| 1239840000000 | 97.05 |
| 1239926400000 | 97.54 |
| 1240185600000 | 93.19 |
| 1240272000000 | 93.6 |
| 1240358400000 | 95.16 |
| 1240444800000 | 95.11 |
| 1240531200000 | 98.87 |
| 1240790400000 | 98.33 |
| 1240876800000 | 96.49 |
| 1240963200000 | 99.94 |
| 1241049600000 | 101.38 |
| 1241136000000 | 101.53 |
| 1241395200000 | 104.12 |
| 1241481600000 | 104.85 |
| 1241568000000 | 106.05 |
| 1241654400000 | 106.17 |
| 1241740800000 | 108.41 |
| 1242000000000 | 108.02 |
| 1242086400000 | 108.1 |
| 1242172800000 | 105.03 |
| 1242259200000 | 105.44 |
| 1242345600000 | 106.14 |
| 1242604800000 | 108.04 |
| 1242691200000 | 110.61 |
| 1242777600000 | 112.65 |
| 1242864000000 | 110.33 |
| 1242950400000 | 111.82 |
| 1243209600000 | 112.16 |
| 1243296000000 | 112.86 |
| 1243382400000 | 113.24 |
| 1243468800000 | 112.01 |
| 1243555200000 | 113.89 |
| 1243814400000 | 117.25 |
| 1243900800000 | 118.44 |
| 1243987200000 | 115.3 |
| 1244073600000 | 115.04 |
| 1244160000000 | 114.28 |
| 1244419200000 | 112.27 |
| 1244505600000 | 114 |
| 1244592000000 | 115.38 |
| 1244678400000 | 117.03 |
| 1244764800000 | 116.16 |
| 1245024000000 | 111.97 |
| 1245110400000 | 112.3 |
| 1245196800000 | 109.87 |
| 1245283200000 | 111.19 |
| 1245369600000 | 112.33 |
| 1245628800000 | 108.9 |
| 1245715200000 | 109.37 |
| 1245801600000 | 112.19 |
| 1245888000000 | 110.29 |
| 1245974400000 | 111.49 |
| 1246233600000 | 113.35 |
| 1246320000000 | 111.9 |
| 1246406400000 | 114.77 |
| 1246492800000 | 110.95 |
| 1246579200000 | 110.82 |
| 1246838400000 | 108.9 |
| 1246924800000 | 108.71 |
| 1247011200000 | 106.75 |
| 1247097600000 | 108.12 |
| 1247184000000 | 106.69 |
| 1247443200000 | 108.66 |
| 1247529600000 | 110.09 |
| 1247616000000 | 114.24 |
| 1247702400000 | 114.92 |
| 1247788800000 | 115.33 |
| 1248048000000 | 117.57 |
| 1248134400000 | 118.68 |
| 1248220800000 | 118.87 |
| 1248307200000 | 121.5 |
| 1248393600000 | 121.02 |
| 1248652800000 | 121.71 |
| 1248739200000 | 120.22 |
| 1248825600000 | 120.25 |
| 1248912000000 | 122.92 |
| 1248998400000 | 123.74 |
| 1249257600000 | 127.85 |
| 1249344000000 | 127.31 |
| 1249430400000 | 126.77 |
| 1249516800000 | 127.17 |
| 1249603200000 | 127.3 |
| 1249862400000 | 126.29 |
| 1249948800000 | 124.33 |
| 1250035200000 | 126.3 |
| 1250121600000 | 128.04 |
| 1250208000000 | 126.57 |
| 1250467200000 | 122.63 |
| 1250553600000 | 124.55 |
| 1250640000000 | 125.22 |
| 1250726400000 | 127.14 |
| 1250812800000 | 130.62 |
| 1251072000000 | 131.9 |
| 1251158400000 | 132.54 |
| 1251244800000 | 130.88 |
| 1251331200000 | 130.17 |
| 1251417600000 | 132.81 |
| 1251676800000 | 131.76 |
| 1251763200000 | 128.91 |
| 1251849600000 | 127.76 |
| 1251936000000 | 127.99 |
| 1252022400000 | 129.52 |
| 1252281600000 | 132.32 |
| 1252368000000 | 134.36 |
| 1252454400000 | 136.25 |
| 1252540800000 | 136.31 |
| 1252627200000 | 137.48 |
| 1252886400000 | 137.19 |
| 1252972800000 | 137.14 |
| 1253059200000 | 139.96 |
| 1253145600000 | 141.24 |
| 1253232000000 | 140.35 |
| 1253491200000 | 138.64 |
| 1253577600000 | 140.65 |
| 1253664000000 | 140.85 |
| 1253750400000 | 137.43 |
| 1253836800000 | 136.69 |
| 1254096000000 | 138.54 |
| 1254182400000 | 137.94 |
| 1254268800000 | 138.01 |
| 1254355200000 | 135.3 |
| 1254441600000 | 133.13 |
| 1254700800000 | 134.48 |
| 1254787200000 | 138.5 |
| 1254873600000 | 137.39 |
| 1254960000000 | 139.96 |
| 1255046400000 | 139.49 |
| 1255305600000 | 140.92 |
| 1255392000000 | 139.69 |
| 1255478400000 | 143.35 |
| 1255564800000 | 143.89 |
| 1255651200000 | 142.32 |
| 1255910400000 | 145.16 |
| 1255996800000 | 144.52 |
| 1256083200000 | 145.63 |
| 1256169600000 | 143.98 |
| 1256256000000 | 143.29 |
| 1256515200000 | 140.79 |
| 1256601600000 | 139.9 |
| 1256688000000 | 136.53 |
| 1256774400000 | 139.57 |
| 1256860800000 | 136.21 |
| 1257120000000 | 137.21 |
| 1257206400000 | 134.34 |
| 1257292800000 | 138.29 |
| 1257379200000 | 139.59 |
| 1257465600000 | 139.74 |
| 1257724800000 | 143.75 |
| 1257811200000 | 143.13 |
| 1257897600000 | 143.97 |
| 1257984000000 | 143.19 |
| 1258070400000 | 144 |
| 1258329600000 | 146.96 |
| 1258416000000 | 145.04 |
| 1258502400000 | 145.99 |
| 1258588800000 | 142.51 |
| 1258675200000 | 141.3 |
| 1258934400000 | 145.45 |
| 1259020800000 | 144.19 |
| 1259107200000 | 145.87 |
| 1259193600000 | 140.47 |
| 1259280000000 | 141.99 |
| 1259539200000 | 140.32 |
| 1259625600000 | 144.86 |
| 1259712000000 | 145.4 |
| 1259798400000 | 145.26 |
| 1259884800000 | 144.92 |
| 1260144000000 | 143.67 |
| 1260230400000 | 140.53 |
| 1260316800000 | 139.15 |
| 1260403200000 | 140.33 |
| 1260489600000 | 140.1 |
| 1260748800000 | 141.52 |
| 1260835200000 | 140.68 |
| 1260921600000 | 142.71 |
| 1261008000000 | 138.68 |
| 1261094400000 | 137.44 |
| 1261353600000 | 139.69 |
| 1261440000000 | 139.77 |
| 1261526400000 | 141.19 |
| 1261612800000 | 141.44 |
| 1261958400000 | 142.49 |
| 1262044800000 | 143.17 |
| 1262131200000 | 141.62 |
| 1262217600000 | 142.49 |
| 1262563200000 | 145.51 |
| 1262649600000 | 145.26 |
| 1262736000000 | 145.18 |
| 1262822400000 | 144.61 |
| 1262908800000 | 145.22 |
| 1263168000000 | 147.27 |
| 1263254400000 | 145.83 |
| 1263340800000 | 145.84 |
| 1263427200000 | 146.57 |
| 1263513600000 | 144.14 |
| 1263772800000 | 145.3 |
| 1263859200000 | 145.41 |
| 1263945600000 | 141.55 |
| 1264032000000 | 139 |
| 1264118400000 | 138.15 |
| 1264377600000 | 137.52 |
| 1264464000000 | 137.18 |
| 1264550400000 | 135.91 |
| 1264636800000 | 133.65 |
| 1264723200000 | 134.35 |
| 1264982400000 | 135.13 |
| 1265068800000 | 136.98 |
| 1265155200000 | 135.9 |
| 1265241600000 | 130.98 |
| 1265328000000 | 127.14 |
| 1265587200000 | 128.2 |
| 1265673600000 | 128.67 |
| 1265760000000 | 129.32 |
| 1265846400000 | 128.89 |
| 1265932800000 | 128.55 |
| 1266192000000 | 128.89 |
| 1266278400000 | 131.22 |
| 1266364800000 | 132.59 |
| 1266451200000 | 133.09 |
| 1266537600000 | 132.6 |
| 1266796800000 | 133.04 |
| 1266883200000 | 131.28 |
| 1266969600000 | 131.92 |
| 1267056000000 | 129.02 |
| 1267142400000 | 131.55 |
| 1267401600000 | 131.45 |
| 1267488000000 | 133.39 |
| 1267574400000 | 135.75 |
| 1267660800000 | 135.23 |
| 1267747200000 | 137.42 |
| 1268006400000 | 137.75 |
| 1268092800000 | 136.97 |
| 1268179200000 | 138.68 |
| 1268265600000 | 138.44 |
| 1268352000000 | 139.71 |
| 1268611200000 | 137.71 |
| 1268697600000 | 140.07 |
| 1268784000000 | 141.17 |
| 1268870400000 | 139.69 |
| 1268956800000 | 138.4 |
| 1269216000000 | 138.39 |
| 1269302400000 | 139.33 |
| 1269388800000 | 137.63 |
| 1269475200000 | 138.96 |
| 1269561600000 | 138.94 |
| 1269820800000 | 139.88 |
| 1269907200000 | 139.36 |
| 1269993600000 | 140.35 |
| 1270080000000 | 142.62 |
| 1270512000000 | 141.92 |
| 1270598400000 | 141.13 |
| 1270684800000 | 140.05 |
| 1270771200000 | 142.83 |
| 1271030400000 | 144.38 |
| 1271116800000 | 143.54 |
| 1271203200000 | 145.21 |
| 1271289600000 | 145.52 |
| 1271376000000 | 142.66 |
| 1271635200000 | 141.39 |
| 1271721600000 | 143.28 |
| 1271808000000 | 141.77 |
| 1271894400000 | 139.29 |
| 1271980800000 | 141.08 |
| 1272240000000 | 142.12 |
| 1272326400000 | 137.6 |
| 1272412800000 | 134.73 |
| 1272499200000 | 137.03 |
| 1272585600000 | 136.71 |
| 1272844800000 | 135.9 |
| 1272931200000 | 130.69 |
| 1273017600000 | 127.94 |
| 1273104000000 | 124.66 |
| 1273190400000 | 119.32 |
| 1273449600000 | 129.79 |
| 1273536000000 | 127.76 |
| 1273622400000 | 129.57 |
| 1273708800000 | 128.73 |
| 1273795200000 | 122.98 |
| 1274054400000 | 121.92 |
| 1274140800000 | 123.88 |
| 1274227200000 | 119.86 |
| 1274313600000 | 117.27 |
| 1274400000000 | 118.82 |
| 1274659200000 | 117.69 |
| 1274745600000 | 113.53 |
| 1274832000000 | 116.08 |
| 1274918400000 | 120.03 |
| 1275004800000 | 120.32 |
| 1275264000000 | 120.22 |
| 1275350400000 | 120.58 |
| 1275436800000 | 119.89 |
| 1275523200000 | 121.63 |
| 1275609600000 | 117.84 |
| 1275868800000 | 115.95 |
| 1275955200000 | 114.85 |
| 1276041600000 | 118.12 |
| 1276128000000 | 120.48 |
| 1276214400000 | 120.84 |
| 1276473600000 | 124.25 |
| 1276560000000 | 125.43 |
| 1276646400000 | 125.62 |
| 1276732800000 | 126.21 |
| 1276819200000 | 126.75 |
| 1277078400000 | 128.09 |
| 1277164800000 | 126.46 |
| 1277251200000 | 124.81 |
| 1277337600000 | 123.3 |
| 1277424000000 | 122.34 |
| 1277683200000 | 124.25 |
| 1277769600000 | 119 |
| 1277856000000 | 119.47 |
| 1277942400000 | 118.5 |
| 1278028800000 | 119.89 |
| 1278288000000 | 118.93 |
| 1278374400000 | 123.12 |
| 1278460800000 | 124.65 |
| 1278547200000 | 126.41 |
| 1278633600000 | 126.71 |
| 1278892800000 | 126.78 |
| 1278979200000 | 130.08 |
| 1279065600000 | 130.66 |
| 1279152000000 | 130.82 |
| 1279238400000 | 128.89 |
| 1279497600000 | 128.04 |
| 1279584000000 | 127.3 |
| 1279670400000 | 128.15 |
| 1279756800000 | 131.7 |
| 1279843200000 | 131.61 |
| 1280102400000 | 133.42 |
| 1280188800000 | 134.43 |
| 1280275200000 | 134.32 |
| 1280361600000 | 134.56 |
| 1280448000000 | 133.5 |
| 1280707200000 | 138.7 |
| 1280793600000 | 139.07 |
| 1280880000000 | 138.4 |
| 1280966400000 | 138.16 |
| 1281052800000 | 138.11 |
| 1281312000000 | 139.51 |
| 1281398400000 | 136.63 |
| 1281484800000 | 132.01 |
| 1281571200000 | 131.57 |
| 1281657600000 | 131.04 |
| 1281916800000 | 131.93 |
| 1282003200000 | 133.67 |
| 1282089600000 | 133.12 |
| 1282176000000 | 131.33 |
| 1282262400000 | 128.6 |
| 1282521600000 | 129.13 |
| 1282608000000 | 127.2 |
| 1282694400000 | 125.67 |
| 1282780800000 | 127.86 |
| 1282867200000 | 128.48 |
| 1283126400000 | 128.15 |
| 1283212800000 | 128.45 |
| 1283299200000 | 133.13 |
| 1283385600000 | 133.21 |
| 1283472000000 | 134.72 |
| 1283731200000 | 135.17 |
| 1283817600000 | 132.96 |
| 1283904000000 | 134.53 |
| 1283990400000 | 135.86 |
| 1284076800000 | 135.54 |
| 1284336000000 | 137.98 |
| 1284422400000 | 139.1 |
| 1284508800000 | 139.22 |
| 1284595200000 | 138.9 |
| 1284681600000 | 137.99 |
| 1284940800000 | 140.2 |
| 1285027200000 | 140.07 |
| 1285113600000 | 141 |
| 1285200000000 | 140.11 |
| 1285286400000 | 143.19 |
| 1285545600000 | 142.56 |
| 1285632000000 | 143.05 |
| 1285718400000 | 142.89 |
| 1285804800000 | 142.73 |
| 1285891200000 | 143.38 |
| 1286150400000 | 141.95 |
| 1286236800000 | 145.51 |
| 1286323200000 | 146.79 |
| 1286409600000 | 147.22 |
| 1286496000000 | 147.11 |
| 1286755200000 | 147.24 |
| 1286841600000 | 146.2 |
| 1286928000000 | 149.67 |
| 1287014400000 | 150.68 |
| 1287100800000 | 150.01 |
| 1287360000000 | 149.99 |
| 1287446400000 | 147.31 |
| 1287532800000 | 149.74 |
| 1287619200000 | 150.94 |
| 1287705600000 | 149.62 |
| 1287964800000 | 150.58 |
| 1288051200000 | 149.11 |
| 1288137600000 | 147.07 |
| 1288224000000 | 148.91 |
| 1288310400000 | 148.93 |
| 1288569600000 | 149.06 |
| 1288656000000 | 151.16 |
| 1288742400000 | 150.51 |
| 1288828800000 | 155.25 |
| 1288915200000 | 153.79 |
| 1289174400000 | 152.39 |
| 1289260800000 | 153.39 |
| 1289347200000 | 149.99 |
| 1289433600000 | 149.62 |
| 1289520000000 | 149.39 |
| 1289779200000 | 149.41 |
| 1289865600000 | 145.48 |
| 1289952000000 | 146.16 |
| 1290038400000 | 148.92 |
| 1290124800000 | 148.66 |
| 1290384000000 | 147.15 |
| 1290470400000 | 143.02 |
| 1290556800000 | 144.04 |
| 1290643200000 | 144.59 |
| 1290729600000 | 142.29 |
| 1290988800000 | 138.58 |
| 1291075200000 | 137.66 |
| 1291161600000 | 140.96 |
| 1291248000000 | 144.51 |
| 1291334400000 | 146.5 |
| 1291593600000 | 145.68 |
| 1291680000000 | 147.68 |
| 1291766400000 | 146.82 |
| 1291852800000 | 146.91 |
| 1291939200000 | 147.54 |
| 1292198400000 | 149.84 |
| 1292284800000 | 150.16 |
| 1292371200000 | 148.95 |
| 1292457600000 | 148.02 |
| 1292544000000 | 146.89 |
| 1292803200000 | 147.38 |
| 1292889600000 | 149.2 |
| 1292976000000 | 148.97 |
| 1293062400000 | 148.8 |
| 1293148800000 | 149.22 |
| 1293408000000 | 148.37 |
| 1293494400000 | 148.49 |
| 1293580800000 | 148.99 |
| 1293667200000 | 148.71 |
| 1293753600000 | 149.54 |
| 1294012800000 | 150.15 |
| 1294099200000 | 150.91 |
| 1294185600000 | 149.01 |
| 1294272000000 | 148.31 |
| 1294358400000 | 147.46 |
| 1294617600000 | 145.66 |
| 1294704000000 | 147.41 |
| 1294790400000 | 150.89 |
| 1294876800000 | 153.11 |
| 1294963200000 | 153.28 |
| 1295222400000 | 152.62 |
| 1295308800000 | 155.23 |
| 1295395200000 | 154.26 |
| 1295481600000 | 151.53 |
| 1295568000000 | 154.51 |
| 1295827200000 | 155.95 |
| 1295913600000 | 154.88 |
| 1296000000000 | 156.49 |
| 1296086400000 | 157.17 |
| 1296172800000 | 154.61 |
| 1296432000000 | 155.35 |
| 1296518400000 | 158.6 |
| 1296604800000 | 159.07 |
| 1296691200000 | 157.25 |
| 1296777600000 | 156.85 |
| 1297036800000 | 158.28 |
| 1297123200000 | 159.69 |
| 1297209600000 | 159.54 |
| 1297296000000 | 157.99 |
| 1297382400000 | 158.08 |
| 1297641600000 | 157.64 |
| 1297728000000 | 158.43 |
| 1297814400000 | 159.18 |
| 1297900800000 | 160.15 |
| 1297987200000 | 160.77 |
| 1298246400000 | 159.03 |
| 1298332800000 | 158.32 |
| 1298419200000 | 157.45 |
| 1298505600000 | 156.87 |
| 1298592000000 | 158.37 |
| 1298851200000 | 160.42 |
| 1298937600000 | 159.6 |
| 1299024000000 | 159.18 |
| 1299110400000 | 160.43 |
| 1299196800000 | 160.06 |
| 1299456000000 | 159.66 |
| 1299542400000 | 158.97 |
| 1299628800000 | 158.97 |
| 1299715200000 | 155.73 |
| 1299801600000 | 154.81 |
| 1300060800000 | 154.67 |
| 1300147200000 | 151.09 |
| 1300233600000 | 148.29 |
| 1300320000000 | 152.15 |
| 1300406400000 | 153.74 |
| 1300665600000 | 156.95 |
| 1300752000000 | 156.95 |
| 1300838400000 | 156.75 |
| 1300924800000 | 159.17 |
| 1301011200000 | 158.72 |
| 1301270400000 | 158.43 |
| 1301356800000 | 158.16 |
| 1301443200000 | 159.67 |
| 1301529600000 | 159.23 |
| 1301616000000 | 161.14 |
| 1301875200000 | 162.37 |
| 1301961600000 | 162.43 |
| 1302048000000 | 164.46 |
| 1302134400000 | 163.38 |
| 1302220800000 | 165.6 |
| 1302480000000 | 165.41 |
| 1302566400000 | 163.1 |
| 1302652800000 | 164.41 |
| 1302739200000 | 163.27 |
| 1302825600000 | 163.29 |
| 1303084800000 | 158.3 |
| 1303171200000 | 160.34 |
| 1303257600000 | 165.35 |
| 1303344000000 | 167 |
| 1303776000000 | 168.14 |
| 1303862400000 | 168.94 |
| 1303948800000 | 171.59 |
| 1304035200000 | 172.36 |
| 1304294400000 | 173.22 |
| 1304380800000 | 171.8 |
| 1304467200000 | 170.05 |
| 1304553600000 | 166.67 |
| 1304640000000 | 167.77 |
| 1304899200000 | 164.55 |
| 1304985600000 | 167.1 |
| 1305072000000 | 167.01 |
| 1305158400000 | 164.72 |
| 1305244800000 | 164.18 |
| 1305504000000 | 164.43 |
| 1305590400000 | 161.99 |
| 1305676800000 | 163.51 |
| 1305763200000 | 164.61 |
| 1305849600000 | 163.39 |
| 1306108800000 | 159.31 |
| 1306195200000 | 160.59 |
| 1306281600000 | 161.38 |
| 1306368000000 | 161.63 |
| 1306454400000 | 164.63 |
| 1306713600000 | 164.61 |
| 1306800000000 | 167.22 |
| 1306886400000 | 166.37 |
| 1306972800000 | 164.33 |
| 1307059200000 | 165.17 |
| 1307318400000 | 164.7 |
| 1307404800000 | 165.42 |
| 1307491200000 | 162.85 |
| 1307577600000 | 163.39 |
| 1307664000000 | 159.61 |
| 1307923200000 | 160.16 |
| 1308009600000 | 162.56 |
| 1308096000000 | 158.76 |
| 1308182400000 | 156.4 |
| 1308268800000 | 158.49 |
| 1308528000000 | 157.75 |
| 1308614400000 | 160.71 |
| 1308700800000 | 160.5 |
| 1308787200000 | 155.12 |
| 1308873600000 | 155.11 |
| 1309132800000 | 156.4 |
| 1309219200000 | 158.04 |
| 1309305600000 | 161.14 |
| 1309392000000 | 164.14 |
| 1309478400000 | 165.21 |
| 1309737600000 | 165.93 |
| 1309824000000 | 165.46 |
| 1309910400000 | 163.16 |
| 1309996800000 | 164.55 |
| 1310083200000 | 162.04 |
| 1310342400000 | 156.75 |
| 1310428800000 | 155.69 |
| 1310515200000 | 158.72 |
| 1310601600000 | 157.32 |
| 1310688000000 | 156.52 |
| 1310947200000 | 152.63 |
| 1311033600000 | 155.71 |
| 1311120000000 | 157.82 |
| 1311206400000 | 161.5 |
| 1311292800000 | 162.26 |
| 1311552000000 | 161.5 |
| 1311638400000 | 162.46 |
| 1311724800000 | 159.52 |
| 1311811200000 | 158.63 |
| 1311897600000 | 158.31 |
| 1312156800000 | 154.58 |
| 1312243200000 | 151.79 |
| 1312329600000 | 149.74 |
| 1312416000000 | 143.15 |
| 1312502400000 | 140.99 |
| 1312761600000 | 135.11 |
| 1312848000000 | 137.32 |
| 1312934400000 | 131.89 |
| 1313020800000 | 136.03 |
| 1313107200000 | 140.47 |
| 1313366400000 | 142.96 |
| 1313452800000 | 142.32 |
| 1313539200000 | 143.25 |
| 1313625600000 | 135.13 |
| 1313712000000 | 133.95 |
| 1313971200000 | 134.66 |
| 1314057600000 | 135.79 |
| 1314144000000 | 137.87 |
| 1314230400000 | 135.7 |
| 1314316800000 | 134.84 |
| 1314576000000 | 138.16 |
| 1314662400000 | 138.62 |
| 1314748800000 | 142.35 |
| 1314835200000 | 141.78 |
| 1314921600000 | 137.92 |
| 1315180800000 | 131.34 |
| 1315267200000 | 129.76 |
| 1315353600000 | 133.86 |
| 1315440000000 | 134.5 |
| 1315526400000 | 128.35 |
| 1315785600000 | 124.17 |
| 1315872000000 | 125.91 |
| 1315958400000 | 127.74 |
| 1316044800000 | 132.01 |
| 1316131200000 | 132.24 |
| 1316390400000 | 127.71 |
| 1316476800000 | 131 |
| 1316563200000 | 128.67 |
| 1316649600000 | 120.68 |
| 1316736000000 | 121.9 |
| 1316995200000 | 123.77 |
| 1317081600000 | 130.75 |
| 1317168000000 | 129.01 |
| 1317254400000 | 130.32 |
| 1317340800000 | 126.6 |
| 1317600000000 | 123.84 |
| 1317686400000 | 120.46 |
| 1317772800000 | 124.47 |
| 1317859200000 | 128.77 |
| 1317945600000 | 130.58 |
| 1318204800000 | 134.42 |
| 1318291200000 | 133.86 |
| 1318377600000 | 137.69 |
| 1318464000000 | 135.28 |
| 1318550400000 | 138 |
| 1318809600000 | 135.71 |
| 1318896000000 | 134.41 |
| 1318982400000 | 136.37 |
| 1319068800000 | 133.26 |
| 1319155200000 | 138.61 |
| 1319414400000 | 140.28 |
| 1319500800000 | 139.48 |
| 1319587200000 | 138.93 |
| 1319673600000 | 147.26 |
| 1319760000000 | 147.36 |
| 1320019200000 | 141.78 |
| 1320105600000 | 134.21 |
| 1320192000000 | 136.78 |
| 1320278400000 | 139.06 |
| 1320364800000 | 137.82 |
| 1320624000000 | 137.07 |
| 1320710400000 | 138.82 |
| 1320796800000 | 134.26 |
| 1320883200000 | 133.74 |
| 1320969600000 | 138.43 |
| 1321228800000 | 135.97 |
| 1321315200000 | 134.06 |
| 1321401600000 | 134.2 |
| 1321488000000 | 132.31 |
| 1321574400000 | 131.39 |
| 1321833600000 | 126.7 |
| 1321920000000 | 126.12 |
| 1322006400000 | 123.16 |
| 1322092800000 | 122.71 |
| 1322179200000 | 123.08 |
| 1322438400000 | 128.49 |
| 1322524800000 | 129.36 |
| 1322611200000 | 135.36 |
| 1322697600000 | 134.55 |
| 1322784000000 | 135.41 |
| 1323043200000 | 136.93 |
| 1323129600000 | 135.6 |
| 1323216000000 | 135.42 |
| 1323302400000 | 132.55 |
| 1323388800000 | 134.64 |
| 1323648000000 | 130.69 |
| 1323734400000 | 130.1 |
| 1323820800000 | 126.11 |
| 1323907200000 | 127.82 |
| 1323993600000 | 127.74 |
| 1324252800000 | 127.52 |
| 1324339200000 | 131.04 |
| 1324425600000 | 129.75 |
| 1324512000000 | 131.29 |
| 1324598400000 | 132.16 |
| 1324944000000 | 132.47 |
| 1325030400000 | 130.33 |
| 1325116800000 | 131.24 |
| 1325203200000 | 133.05 |
| 1325462400000 | 134.47 |
| 1325548800000 | 137.37 |
| 1325635200000 | 135.08 |
| 1325721600000 | 132.67 |
| 1325808000000 | 131.92 |
| 1326067200000 | 131.58 |
| 1326153600000 | 134.38 |
| 1326240000000 | 132.94 |
| 1326326400000 | 133.87 |
| 1326412800000 | 132.34 |
| 1326672000000 | 133.46 |
| 1326758400000 | 135.29 |
| 1326844800000 | 136.27 |
| 1326931200000 | 138.75 |
| 1327017600000 | 138.65 |
| 1327276800000 | 140.66 |
| 1327363200000 | 139.42 |
| 1327449600000 | 138.83 |
| 1327536000000 | 142.4 |
| 1327622400000 | 140.78 |
| 1327881600000 | 139 |
| 1327968000000 | 139.79 |
| 1328054400000 | 143.77 |
| 1328140800000 | 143.82 |
| 1328227200000 | 145.74 |
| 1328486400000 | 145.08 |
| 1328572800000 | 146.5 |
| 1328659200000 | 146.34 |
| 1328745600000 | 147.24 |
| 1328832000000 | 144.64 |
| 1329091200000 | 146.01 |
| 1329177600000 | 144.73 |
| 1329264000000 | 145.06 |
| 1329350400000 | 144.88 |
| 1329436800000 | 147.12 |
| 1329696000000 | 149.53 |
| 1329782400000 | 148.73 |
| 1329868800000 | 147.28 |
| 1329955200000 | 147.8 |
| 1330041600000 | 149.84 |
| 1330300800000 | 148.71 |
| 1330387200000 | 149.3 |
| 1330473600000 | 148.84 |
| 1330560000000 | 149.88 |
| 1330646400000 | 148.53 |
| 1330905600000 | 147.93 |
| 1330992000000 | 142.71 |
| 1331078400000 | 143.76 |
| 1331164800000 | 147.82 |
| 1331251200000 | 146.83 |
| 1331510400000 | 146.74 |
| 1331596800000 | 148.99 |
| 1331683200000 | 148.5 |
| 1331769600000 | 149.41 |
| 1331856000000 | 151.34 |
| 1332115200000 | 152.01 |
| 1332201600000 | 150.03 |
| 1332288000000 | 149.55 |
| 1332374400000 | 147.86 |
| 1332460800000 | 148.74 |
| 1332720000000 | 150.84 |
| 1332806400000 | 150.13 |
| 1332892800000 | 148.23 |
| 1332979200000 | 146.24 |
| 1333065600000 | 148.16 |
| 1333324800000 | 150.21 |
| 1333411200000 | 149.02 |
| 1333497600000 | 143.52 |
| 1333584000000 | 143.1699 |
| 1334016000000 | 139.81 |
| 1334102400000 | 141.27 |
| 1334188800000 | 143.5 |
| 1334275200000 | 140.3899 |
| 1334534400000 | 140.69 |
| 1334620800000 | 144.46 |
| 1334707200000 | 143.34 |
| 1334793600000 | 142.9199 |
| 1334880000000 | 144.4199 |
| 1335139200000 | 140.32 |
| 1335225600000 | 142.6399 |
| 1335312000000 | 144.01 |
| 1335398400000 | 144.7 |
| 1335484800000 | 146.2 |
| 1335744000000 | 145.06 |
| 1335830400000 | 145.56 |
| 1335916800000 | 144.28 |
| 1336003200000 | 144.4 |
| 1336089600000 | 141.65 |
| 1336348800000 | 142.02 |
| 1336435200000 | 139.13 |
| 1336521600000 | 138.13 |
| 1336608000000 | 139.3899 |
| 1336694400000 | 139.77 |
| 1336953600000 | 136.1399 |
| 1337040000000 | 134.57 |
| 1337126400000 | 133.56 |
| 1337212800000 | 131.74 |
| 1337299200000 | 130.51 |
| 1337558400000 | 131.8 |
| 1337644800000 | 134.24 |
| 1337731200000 | 129.58 |
| 1337817600000 | 130.9 |
| 1337904000000 | 130.54 |
| 1338163200000 | 130.81 |
| 1338249600000 | 131.79 |
| 1338336000000 | 128.37 |
| 1338422400000 | 127.64 |
| 1338508800000 | 125.18 |
| 1338768000000 | 125.88 |
| 1338854400000 | 125.96 |
| 1338940800000 | 129.32 |
| 1339027200000 | 131.44 |
| 1339113600000 | 130.1 |
| 1339372800000 | 130.58 |
| 1339459200000 | 130.83 |
| 1339545600000 | 131.59 |
| 1339632000000 | 131.43 |
| 1339718400000 | 133.02 |
| 1339977600000 | 132.71 |
| 1340064000000 | 135.87 |
| 1340150400000 | 136.94 |
| 1340236800000 | 135.23 |
| 1340323200000 | 133.48 |
| 1340582400000 | 130.87 |
| 1340668800000 | 130.65 |
| 1340755200000 | 132.3 |
| 1340841600000 | 131.33 |
| 1340928000000 | 137.69 |
| 1341187200000 | 138.53 |
| 1341273600000 | 140.1699 |
| 1341360000000 | 139.11 |
| 1341446400000 | 137.46 |
| 1341532800000 | 135.3 |
| 1341792000000 | 134.72 |
| 1341878400000 | 135.38 |
| 1341964800000 | 135.32 |
| 1342051200000 | 133.18 |
| 1342137600000 | 135.65 |
| 1342396800000 | 135.86 |
| 1342483200000 | 135.22 |
| 1342569600000 | 137.31 |
| 1342656000000 | 138.83 |
| 1342742400000 | 135.82 |
| 1343001600000 | 131.9 |
| 1343088000000 | 130.93 |
| 1343174400000 | 131.27 |
| 1343260800000 | 136.48 |
| 1343347200000 | 138.99 |
| 1343606400000 | 139.74 |
| 1343692800000 | 139.21 |
| 1343779200000 | 139.65 |
| 1343865600000 | 136.36 |
| 1343952000000 | 141.75 |
| 1344211200000 | 143.24 |
| 1344297600000 | 144.3899 |
| 1344384000000 | 144.09 |
| 1344470400000 | 144.1 |
| 1344556800000 | 143.96 |
| 1344816000000 | 143.77 |
| 1344902400000 | 144.3899 |
| 1344988800000 | 143.94 |
| 1345075200000 | 145.36 |
| 1345161600000 | 145.44 |
| 1345420800000 | 145.26 |
| 1345507200000 | 147.47 |
| 1345593600000 | 145.56 |
| 1345680000000 | 146.04 |
| 1345766400000 | 145.45 |
| 1346025600000 | 146.1 |
| 1346112000000 | 145.66 |
| 1346198400000 | 145.05 |
| 1346284800000 | 143.61 |
| 1346371200000 | 145.52 |
| 1346630400000 | 146.49 |
| 1346716800000 | 144.6 |
| 1346803200000 | 145.1699 |
| 1346889600000 | 148.9199 |
| 1346976000000 | 151.26 |
| 1347235200000 | 150.75 |
| 1347321600000 | 151.95 |
| 1347408000000 | 152.65 |
| 1347494400000 | 152.6 |
| 1347580800000 | 157.45 |
| 1347840000000 | 156.79 |
| 1347926400000 | 155.1399 |
| 1348012800000 | 155.8 |
| 1348099200000 | 154.32 |
| 1348185600000 | 155.48 |
| 1348444800000 | 154.07 |
| 1348531200000 | 155.27 |
| 1348617600000 | 151 |
| 1348704000000 | 151.77 |
| 1348790400000 | 150.04 |
| 1349049600000 | 152.68 |
| 1349136000000 | 152.63 |
| 1349222400000 | 152.11 |
| 1349308800000 | 153.3 |
| 1349395200000 | 155.53 |
| 1349654400000 | 152.94 |
| 1349740800000 | 151.3899 |
| 1349827200000 | 150.65 |
| 1349913600000 | 152.33 |
| 1350000000000 | 151.82 |
| 1350259200000 | 152.23 |
| 1350345600000 | 155.28 |
| 1350432000000 | 157.23 |
| 1350518400000 | 157.18 |
| 1350604800000 | 155.26 |
| 1350864000000 | 155.1 |
| 1350950400000 | 151.26 |
| 1351036800000 | 152.01 |
| 1351123200000 | 152.3 |
| 1351209600000 | 152.13 |
| 1351468800000 | 151.23 |
| 1351555200000 | 153.38 |
| 1351641600000 | 152.33 |
| 1351728000000 | 153.99 |
| 1351814400000 | 153.54 |
| 1352073600000 | 151.8899 |
| 1352160000000 | 152.96 |
| 1352246400000 | 150.4199 |
| 1352332800000 | 149.84 |
| 1352419200000 | 149.45 |
| 1352678400000 | 149.08 |
| 1352764800000 | 149.6699 |
| 1352851200000 | 148.58 |
| 1352937600000 | 147.87 |
| 1353024000000 | 145.4 |
| 1353283200000 | 149.86 |
| 1353369600000 | 150.21 |
| 1353456000000 | 150.82 |
| 1353542400000 | 152.49 |
| 1353628800000 | 154.28 |
| 1353888000000 | 153.61 |
| 1353974400000 | 153.69 |
| 1354060800000 | 153.62 |
| 1354147200000 | 156.23 |
| 1354233600000 | 156.27 |
| 1354492800000 | 157.25 |
| 1354579200000 | 157.51 |
| 1354665600000 | 157.69 |
| 1354752000000 | 157.79 |
| 1354838400000 | 157.27 |
| 1355097600000 | 157.46 |
| 1355184000000 | 158.8899 |
| 1355270400000 | 159.49 |
| 1355356800000 | 159.5 |
| 1355443200000 | 159.63 |
| 1355702400000 | 160.19 |
| 1355788800000 | 161.55 |
| 1355875200000 | 162.81 |
| 1355961600000 | 162.63 |
| 1356048000000 | 161.37 |
| 1356307200000 | 161.37 |
| 1356566400000 | 161.77 |
| 1356652800000 | 160.7 |
| 1356912000000 | 160.77 |
| 1357084800000 | 164.72 |
| 1357171200000 | 163.8 |
| 1357257600000 | 163.74 |
| 1357516800000 | 163.73 |
| 1357603200000 | 163.11 |
| 1357689600000 | 163.95 |
| 1357776000000 | 165.65 |
| 1357862400000 | 167.1 |
| 1358121600000 | 166.73 |
| 1358208000000 | 166.53 |
| 1358294400000 | 165.95 |
| 1358380800000 | 167.49 |
| 1358467200000 | 166.47 |
| 1358726400000 | 167.21 |
| 1358812800000 | 166.78 |
| 1358899200000 | 167.05 |
| 1358985600000 | 168.68 |
| 1359072000000 | 170.45 |
| 1359331200000 | 170.06 |
| 1359417600000 | 170.83 |
| 1359504000000 | 171 |
| 1359590400000 | 170.23 |
| 1359676800000 | 172.34 |
| 1359936000000 | 168.07 |
| 1360022400000 | 168.6699 |
| 1360108800000 | 168.2 |
| 1360195200000 | 165.98 |
| 1360281600000 | 167.8899 |
| 1360540800000 | 166.87 |
| 1360627200000 | 168.78 |
| 1360713600000 | 169.26 |
| 1360800000000 | 167.79 |
| 1360886400000 | 167.6399 |
| 1361145600000 | 167.31 |
| 1361232000000 | 169.27 |
| 1361318400000 | 168.97 |
| 1361404800000 | 164.6699 |
| 1361491200000 | 166.05 |
| 1361750400000 | 166.61 |
| 1361836800000 | 162.81 |
| 1361923200000 | 164.75 |
| 1362009600000 | 165.8899 |
| 1362096000000 | 164.23 |
| 1362355200000 | 164.49 |
| 1362441600000 | 167.6699 |
| 1362528000000 | 166.99 |
| 1362614400000 | 168.05 |
| 1362700800000 | 168.11 |
| 1362960000000 | 168.37 |
| 1363046400000 | 168.52 |
| 1363132800000 | 167.66 |
| 1363219200000 | 169.88 |
| 1363305600000 | 170.41 |
| 1363564800000 | 168.68 |
| 1363651200000 | 167.03 |
| 1363737600000 | 168.51 |
| 1363824000000 | 167.12 |
| 1363910400000 | 167.82 |
| 1364169600000 | 165.91 |
| 1364256000000 | 165.9 |
| 1364342400000 | 164.19 |
| 1364428800000 | 165.72 |
| 1364860800000 | 167.8 |
| 1364947200000 | 166.43 |
| 1365033600000 | 164.78 |
| 1365120000000 | 164.34 |
| 1365379200000 | 164.66 |
| 1365465600000 | 165.4199 |
| 1365552000000 | 168.78 |
| 1365638400000 | 170.41 |
| 1365724800000 | 168.65 |
| 1365984000000 | 167.51 |
| 1366070400000 | 166.8 |
| 1366156800000 | 163.18 |
| 1366243200000 | 163.69 |
| 1366329600000 | 164.63 |
| 1366588800000 | 164.31 |
| 1366675200000 | 168.12 |
| 1366761600000 | 169.16 |
| 1366848000000 | 170.65 |
| 1366934400000 | 170.5 |
| 1367193600000 | 172.5 |
| 1367280000000 | 173.27 |
| 1367366400000 | 173.52 |
| 1367452800000 | 172.59 |
| 1367539200000 | 175.04 |
| 1367798400000 | 174.29 |
| 1367884800000 | 175.16 |
| 1367971200000 | 177.66 |
| 1368057600000 | 176.8 |
| 1368144000000 | 175.88 |
| 1368403200000 | 175.72 |
| 1368489600000 | 176.44 |
| 1368576000000 | 176.35 |
| 1368662400000 | 177.11 |
| 1368748800000 | 176.34 |
| 1369008000000 | 177.52 |
| 1369094400000 | 177.91 |
| 1369180800000 | 178.3899 |
| 1369267200000 | 174.96 |
| 1369353600000 | 175.01 |
| 1369612800000 | 175.71 |
| 1369699200000 | 176.82 |
| 1369785600000 | 175.07 |
| 1369872000000 | 176.9 |
| 1369958400000 | 174.09 |
| 1370217600000 | 173.71 |
| 1370304000000 | 174.86 |
| 1370390400000 | 172.52 |
| 1370476800000 | 171.95 |
| 1370563200000 | 174.48 |
| 1370822400000 | 174.04 |
| 1370908800000 | 173.03 |
| 1370995200000 | 173.35 |
| 1371081600000 | 172.77 |
| 1371168000000 | 173.66 |
| 1371427200000 | 175.02 |
| 1371513600000 | 175.48 |
| 1371600000000 | 175.25 |
| 1371686400000 | 167.16 |
| 1371772800000 | 164.76 |
| 1372032000000 | 161.52 |
| 1372118400000 | 163.63 |
| 1372204800000 | 165.57 |
| 1372291200000 | 166.6699 |
| 1372377600000 | 165.81 |
| 1372636800000 | 168.2 |
| 1372723200000 | 167.52 |
| 1372809600000 | 165.79 |
| 1372896000000 | 168.91 |
| 1372982400000 | 165.6699 |
| 1373241600000 | 168.41 |
| 1373328000000 | 168.6399 |
| 1373414400000 | 169.76 |
| 1373500800000 | 173.1699 |
| 1373587200000 | 173.1399 |
| 1373846400000 | 173.79 |
| 1373932800000 | 173.78 |
| 1374019200000 | 174.22 |
| 1374105600000 | 175.79 |
| 1374192000000 | 176.49 |
| 1374451200000 | 177.48 |
| 1374537600000 | 177.31 |
| 1374624000000 | 178.55 |
| 1374710400000 | 177.66 |
| 1374796800000 | 177.62 |
| 1375056000000 | 177.57 |
| 1375142400000 | 177.76 |
| 1375228800000 | 178.23 |
| 1375315200000 | 179.84 |
| 1375401600000 | 181.02 |
| 1375660800000 | 180.79 |
| 1375747200000 | 180.99 |
| 1375833600000 | 180.86 |
| 1375920000000 | 182.58 |
| 1376006400000 | 183.1699 |
| 1376265600000 | 182.47 |
| 1376352000000 | 182.7 |
| 1376438400000 | 183.77 |
| 1376524800000 | 181.62 |
| 1376611200000 | 183.35 |
| 1376870400000 | 182.6399 |
| 1376956800000 | 182.16 |
| 1377043200000 | 180.59 |
| 1377129600000 | 181.9199 |
| 1377216000000 | 183.4199 |
| 1377475200000 | 182.8899 |
| 1377561600000 | 179.85 |
| 1377648000000 | 178.5 |
| 1377734400000 | 178.28 |
| 1377820800000 | 176.1 |
| 1378080000000 | 179.46 |
| 1378166400000 | 178.35 |
| 1378252800000 | 179.27 |
| 1378339200000 | 179.52 |
| 1378425600000 | 180.97 |
| 1378684800000 | 182.12 |
| 1378771200000 | 184.6699 |
| 1378857600000 | 185.81 |
| 1378944000000 | 185.83 |
| 1379030400000 | 185.57 |
| 1379289600000 | 188.06 |
| 1379376000000 | 187.13 |
| 1379462400000 | 187.9199 |
| 1379548800000 | 191.74 |
| 1379635200000 | 190.76 |
| 1379894400000 | 189.6 |
| 1379980800000 | 189.99 |
| 1380067200000 | 190.11 |
| 1380153600000 | 189.74 |
| 1380240000000 | 190.08 |
| 1380499200000 | 188.98 |
| 1380585600000 | 190.29 |
| 1380672000000 | 189.95 |
| 1380758400000 | 189.65 |
| 1380844800000 | 189.47 |
| 1381104000000 | 188.71 |
| 1381190400000 | 187.62 |
| 1381276800000 | 185.52 |
| 1381363200000 | 188.73 |
| 1381449600000 | 190.1 |
| 1381708800000 | 190.8 |
| 1381795200000 | 191.23 |
| 1381881600000 | 191.55 |
| 1381968000000 | 194.26 |
| 1382054400000 | 196.25 |
| 1382313600000 | 196.63 |
| 1382400000000 | 198.9199 |
| 1382486400000 | 197.8899 |
| 1382572800000 | 199.05 |
| 1382659200000 | 198.73 |
| 1382918400000 | 198.24 |
| 1383004800000 | 198.8 |
| 1383091200000 | 198.85 |
| 1383177600000 | 197.27 |
| 1383264000000 | 195.18 |
| 1383523200000 | 196.12 |
| 1383609600000 | 195.24 |
| 1383696000000 | 196.95 |
| 1383782400000 | 194.82 |
| 1383868800000 | 194.04 |
| 1384128000000 | 195.4 |
| 1384214400000 | 194.7 |
| 1384300800000 | 193.19 |
| 1384387200000 | 195.55 |
| 1384473600000 | 196.1699 |
| 1384732800000 | 197.95 |
| 1384819200000 | 196.6399 |
| 1384905600000 | 196.03 |
| 1384992000000 | 195.7 |
| 1385078400000 | 196.84 |
| 1385337600000 | 197.43 |
| 1385424000000 | 197.03 |
| 1385510400000 | 198.35 |
| 1385596800000 | 199.43 |
| 1385683200000 | 199.6399 |
| 1385942400000 | 198.13 |
| 1386028800000 | 195.55 |
| 1386115200000 | 193.99 |
| 1386201600000 | 193.68 |
| 1386288000000 | 195.38 |
| 1386547200000 | 196.29 |
| 1386633600000 | 195.6399 |
| 1386720000000 | 194.9199 |
| 1386806400000 | 192.5 |
| 1386892800000 | 191.88 |
| 1387152000000 | 194.66 |
| 1387238400000 | 192.8899 |
| 1387324800000 | 195.01 |
| 1387411200000 | 197.05 |
| 1387497600000 | 198.12 |
| 1387756800000 | 200.07 |
| 1387843200000 | 199.99 |
| 1388102400000 | 203.77 |
| 1388361600000 | 203.97 |
| 1388448000000 | 204.16 |
| 1388620800000 | 200.87 |
| 1388707200000 | 201.33 |
| 1388966400000 | 201.35 |
| 1389052800000 | 202.31 |
| 1389139200000 | 202.44 |
| 1389225600000 | 201.3899 |
| 1389312000000 | 203.63 |
| 1389571200000 | 203.84 |
| 1389657600000 | 204.6699 |
| 1389744000000 | 205.37 |
| 1389830400000 | 205.16 |
| 1389916800000 | 205.61 |
| 1390176000000 | 205.51 |
| 1390262400000 | 205.3899 |
| 1390348800000 | 205.9 |
| 1390435200000 | 205.57 |
| 1390521600000 | 200.74 |
| 1390780800000 | 198.88 |
| 1390867200000 | 200.1 |
| 1390953600000 | 198.76 |
| 1391040000000 | 198.16 |
| 1391126400000 | 196.54 |
| 1391385600000 | 194.38 |
| 1391472000000 | 193.88 |
| 1391558400000 | 194.51 |
| 1391644800000 | 198.38 |
| 1391731200000 | 200.09 |
| 1391990400000 | 200.6399 |
| 1392076800000 | 203.68 |
| 1392163200000 | 203.97 |
| 1392249600000 | 204.81 |
| 1392336000000 | 206.25 |
| 1392595200000 | 207.27 |
| 1392681600000 | 208.03 |
| 1392768000000 | 208.41 |
| 1392854400000 | 207.69 |
| 1392940800000 | 209 |
| 1393200000000 | 210.02 |
| 1393286400000 | 210.26 |
| 1393372800000 | 208.84 |
| 1393459200000 | 208.93 |
| 1393545600000 | 211.42 |
| 1393804800000 | 206.06 |
| 1393891200000 | 209.83 |
| 1393977600000 | 209.81 |
| 1394064000000 | 211.61 |
| 1394150400000 | 209.31 |
| 1394409600000 | 208.53 |
| 1394496000000 | 208.3899 |
| 1394582400000 | 206.9199 |
| 1394668800000 | 205.09 |
| 1394755200000 | 203.61 |
| 1395014400000 | 205.9199 |
| 1395100800000 | 207.04 |
| 1395187200000 | 206.83 |
| 1395273600000 | 205.02 |
| 1395360000000 | 205.25 |
| 1395619200000 | 203.12 |
| 1395705600000 | 205.6399 |
| 1395792000000 | 207.3 |
| 1395878400000 | 206.93 |
| 1395964800000 | 208.61 |
| 1396224000000 | 209.45 |
| 1396310400000 | 210.93 |
| 1396396800000 | 210.92 |
| 1396483200000 | 210.37 |
| 1396569600000 | 211.3 |
| 1396828800000 | 209.43 |
| 1396915200000 | 209.56 |
| 1397001600000 | 210.9 |
| 1397088000000 | 210.72 |
| 1397174400000 | 207.91 |
| 1397433600000 | 207.76 |
| 1397520000000 | 205.8899 |
| 1397606400000 | 208.34 |
| 1397692800000 | 209.83 |
| 1398124800000 | 212.18 |
| 1398211200000 | 211.53 |
| 1398297600000 | 212.09 |
| 1398384000000 | 210.79 |
| 1398643200000 | 211.31 |
| 1398729600000 | 213.46 |
| 1398816000000 | 214.27 |
| 1398902400000 | 214.65 |
| 1398988800000 | 214.37 |
| 1399248000000 | 214.22 |
| 1399334400000 | 214.53 |
| 1399420800000 | 214.54 |
| 1399507200000 | 216 |
| 1399593600000 | 213.74 |
| 1399852800000 | 215.44 |
| 1399939200000 | 215.29 |
| 1400025600000 | 215.38 |
| 1400112000000 | 213.58 |
| 1400198400000 | 213.83 |
| 1400457600000 | 213.91 |
| 1400544000000 | 213.49 |
| 1400630400000 | 214.35 |
| 1400716800000 | 214.69 |
| 1400803200000 | 214.81 |
| 1401062400000 | 216.37 |
| 1401148800000 | 216.31 |
| 1401235200000 | 215.99 |
| 1401321600000 | 216.43 |
| 1401408000000 | 216.76 |
| 1401667200000 | 216.77 |
| 1401753600000 | 215.98 |
| 1401840000000 | 216.11 |
| 1401926400000 | 216.91 |
| 1402012800000 | 218.74 |
| 1402272000000 | 218.84 |
| 1402358400000 | 218.77 |
| 1402444800000 | 217.44 |
| 1402531200000 | 217.79 |
| 1402617600000 | 216.95 |
| 1402876800000 | 216.65 |
| 1402963200000 | 216.79 |
| 1403049600000 | 217.1 |
| 1403136000000 | 219.35 |
| 1403222400000 | 218.41 |
| 1403481600000 | 217.6 |
| 1403568000000 | 217.19 |
| 1403654400000 | 215.55 |
| 1403740800000 | 214.8 |
| 1403827200000 | 215.69 |
| 1404086400000 | 216.43 |
| 1404172800000 | 218.18 |
| 1404259200000 | 218.3 |
| 1404345600000 | 219.67 |
| 1404432000000 | 218.72 |
| 1404691200000 | 216.85 |
| 1404777600000 | 214.11 |
| 1404864000000 | 214.52 |
| 1404950400000 | 211.65 |
| 1405036800000 | 211.96 |
| 1405296000000 | 214.22 |
| 1405382400000 | 212.5 |
| 1405468800000 | 214.84 |
| 1405555200000 | 212.54 |
| 1405641600000 | 212.36 |
| 1405900800000 | 211.46 |
| 1405987200000 | 213.43 |
| 1406073600000 | 213.65 |
| 1406160000000 | 214.66 |
| 1406246400000 | 212.6 |
| 1406505600000 | 212.33 |
| 1406592000000 | 212.46 |
| 1406678400000 | 210.81 |
| 1406764800000 | 208.08 |
| 1406851200000 | 206.31 |
| 1407110400000 | 205.7 |
| 1407196800000 | 205.51 |
| 1407283200000 | 203.68 |
| 1407369600000 | 202.23 |
| 1407456000000 | 201.91 |
| 1407715200000 | 204.26 |
| 1407801600000 | 203.4199 |
| 1407888000000 | 204.76 |
| 1407974400000 | 205.4 |
| 1408060800000 | 204.62 |
| 1408320000000 | 206.73 |
| 1408406400000 | 207.2 |
| 1408492800000 | 206.7 |
| 1408579200000 | 208.02 |
| 1408665600000 | 206.73 |
| 1408924800000 | 208.48 |
| 1409011200000 | 210.09 |
| 1409097600000 | 210.34 |
| 1409184000000 | 208.5 |
| 1409270400000 | 209.03 |
| 1409529600000 | 209 |
| 1409616000000 | 208.7 |
| 1409702400000 | 210.35 |
| 1409788800000 | 209.98 |
| 1409875200000 | 209.05 |
| 1410134400000 | 208 |
| 1410220800000 | 206.73 |
| 1410307200000 | 206.6699 |
| 1410393600000 | 206.81 |
| 1410480000000 | 206.76 |
| 1410739200000 | 206.56 |
| 1410825600000 | 205.97 |
| 1410912000000 | 207.18 |
| 1410998400000 | 208.62 |
| 1411084800000 | 207.76 |
| 1411344000000 | 206.43 |
| 1411430400000 | 204.26 |
| 1411516800000 | 204.71 |
| 1411603200000 | 202.16 |
| 1411689600000 | 201.85 |
| 1411948800000 | 200.95 |
| 1412035200000 | 201.32 |
| 1412121600000 | 199.07 |
| 1412208000000 | 195.18 |
| 1412294400000 | 194.82 |
| 1412553600000 | 196.19 |
| 1412640000000 | 194.1 |
| 1412726400000 | 193.31 |
| 1412812800000 | 192.94 |
| 1412899200000 | 188.66 |
| 1413158400000 | 189.46 |
| 1413244800000 | 189.26 |
| 1413331200000 | 184.6 |
| 1413417600000 | 184.12 |
| 1413504000000 | 189.06 |
| 1413763200000 | 188.32 |
| 1413849600000 | 191.55 |
| 1413936000000 | 191.99 |
| 1414022400000 | 193.06 |
| 1414108800000 | 192.72 |
| 1414368000000 | 192.15 |
| 1414454400000 | 194.56 |
| 1414540800000 | 195.09 |
| 1414627200000 | 194.1 |
| 1414713600000 | 196.22 |
| 1414972800000 | 194.05 |
| 1415059200000 | 193.44 |
| 1415145600000 | 195.35 |
| 1415232000000 | 195.06 |
| 1415318400000 | 193.65 |
| 1415577600000 | 195.53 |
| 1415664000000 | 195.97 |
| 1415750400000 | 194.57 |
| 1415836800000 | 195.03 |
| 1415923200000 | 194.98 |
| 1416182400000 | 195.57 |
| 1416268800000 | 197.94 |
| 1416355200000 | 198.03 |
| 1416441600000 | 197.59 |
| 1416528000000 | 199.6 |
| 1416787200000 | 200.26 |
| 1416873600000 | 201.3899 |
| 1416960000000 | 202.08 |
| 1417046400000 | 202.03 |
| 1417132800000 | 201.65 |
| 1417392000000 | 200.88 |
| 1417478400000 | 200.72 |
| 1417564800000 | 200.53 |
| 1417651200000 | 199.82 |
| 1417737600000 | 201.1 |
| 1417996800000 | 199.66 |
| 1418083200000 | 197.1 |
| 1418169600000 | 196.32 |
| 1418256000000 | 195.8 |
| 1418342400000 | 191.96 |
| 1418601600000 | 187.2 |
| 1418688000000 | 191.77 |
| 1418774400000 | 190.27 |
| 1418860800000 | 194.08 |
| 1418947200000 | 194.54 |
| 1419206400000 | 195.43 |
| 1419292800000 | 195.33 |
| 1419379200000 | 195.44 |
| 1419811200000 | 195.53 |
| 1419897600000 | 193.4199 |
| 1419984000000 | 193.26 |
| 1420156800000 | 191.47 |
| 1420416000000 | 185.9 |
| 1420502400000 | 184.31 |
| 1420588800000 | 183.3899 |
| 1420675200000 | 188.26 |
| 1420761600000 | 186.49 |
| 1421020800000 | 187.3 |
| 1421107200000 | 189.4199 |
| 1421193600000 | 186.76 |
| 1421280000000 | 188.36 |
| 1421366400000 | 189.02 |
| 1421625600000 | 191.65 |
| 1421712000000 | 192.18 |
| 1421798400000 | 193.58 |
| 1421884800000 | 193.9199 |
| 1421971200000 | 194.4 |
| 1422230400000 | 195.58 |
| 1422316800000 | 196.12 |
| 1422403200000 | 195.37 |
| 1422489600000 | 195.16 |
| 1422576000000 | 193.34 |
| 1422835200000 | 194.47 |
| 1422921600000 | 197.87 |
| 1423008000000 | 198.43 |
| 1423094400000 | 198.78 |
| 1423180800000 | 197.71 |
| 1423440000000 | 196.09 |
| 1423526400000 | 197.15 |
| 1423612800000 | 196.34 |
| 1423699200000 | 199.09 |
| 1423785600000 | 200.81 |
| 1424044800000 | 200.58 |
| 1424131200000 | 200.73 |
| 1424217600000 | 201.85 |
| 1424304000000 | 203.01 |
| 1424390400000 | 203.08 |
| 1424649600000 | 204.32 |
| 1424736000000 | 205.1699 |
| 1424822400000 | 205.28 |
| 1424908800000 | 204.76 |
| 1424995200000 | 205.61 |
| 1425254400000 | 204.75 |
| 1425340800000 | 202.82 |
| 1425427200000 | 202.22 |
| 1425513600000 | 203.4199 |
| 1425600000000 | 200.53 |
| 1425859200000 | 199.74 |
| 1425945600000 | 195.44 |
| 1426032000000 | 195.91 |
| 1426118400000 | 196.68 |
| 1426204800000 | 195.54 |
| 1426464000000 | 198.38 |
| 1426550400000 | 197.45 |
| 1426636800000 | 198.84 |
| 1426723200000 | 199.65 |
| 1426809600000 | 204.55 |
| 1427068800000 | 205.68 |
| 1427155200000 | 205.96 |
| 1427241600000 | 205.16 |
| 1427328000000 | 202.2 |
| 1427414400000 | 202.24 |
| 1427673600000 | 203.33 |
| 1427760000000 | 200.36 |
| 1427846400000 | 201.33 |
| 1427932800000 | 203.4 |
| 1428364800000 | 206.3899 |
| 1428451200000 | 205.26 |
| 1428537600000 | 205.41 |
| 1428624000000 | 206.34 |
| 1428883200000 | 205.6399 |
| 1428969600000 | 207.11 |
| 1429056000000 | 206.66 |
| 1429142400000 | 206.9199 |
| 1429228800000 | 204.76 |
| 1429488000000 | 206.1699 |
| 1429574400000 | 207.11 |
| 1429660800000 | 206.72 |
| 1429747200000 | 207.45 |
| 1429833600000 | 209.3899 |
| 1430092800000 | 211.83 |
| 1430179200000 | 210.58 |
| 1430265600000 | 209.1 |
| 1430352000000 | 209.5 |
| 1430438400000 | 209.22 |
| 1430697600000 | 209.38 |
| 1430784000000 | 206.88 |
| 1430870400000 | 208.76 |
| 1430956800000 | 207.41 |
| 1431043200000 | 212.64 |
| 1431302400000 | 212.21 |
| 1431388800000 | 211.29 |
| 1431475200000 | 213.01 |
| 1431561600000 | 215.03 |
| 1431648000000 | 215.36 |
| 1431907200000 | 214.97 |
| 1431993600000 | 214.05 |
| 1432080000000 | 214.49 |
| 1432166400000 | 215.73 |
| 1432252800000 | 213.84 |
| 1432512000000 | 213.23 |
| 1432598400000 | 209.3 |
| 1432684800000 | 211.61 |
| 1432771200000 | 211.49 |
| 1432857600000 | 208.73 |
| 1433116800000 | 207.87 |
| 1433203200000 | 210.12 |
| 1433289600000 | 212.44 |
| 1433376000000 | 211.04 |
| 1433462400000 | 205.8899 |
| 1433721600000 | 205.78 |
| 1433808000000 | 205.7 |
| 1433894400000 | 210.51 |
| 1433980800000 | 210.51 |
| 1434067200000 | 209.21 |
| 1434326400000 | 205.52 |
| 1434412800000 | 206.5 |
| 1434499200000 | 205.56 |
| 1434585600000 | 208.95 |
| 1434672000000 | 208.34 |
| 1434931200000 | 214.32 |
| 1435017600000 | 212.75 |
| 1435104000000 | 211.97 |
| 1435190400000 | 211.65 |
| 1435276800000 | 210.91 |
| 1435536000000 | 205.41 |
| 1435622400000 | 202.68 |
| 1435708800000 | 205.01 |
| 1435795200000 | 204.24 |
| 1435881600000 | 203.11 |
| 1436140800000 | 200.1399 |
| 1436227200000 | 194.53 |
| 1436313600000 | 196.91 |
| 1436400000000 | 200.88 |
| 1436486400000 | 207.33 |
| 1436745600000 | 208.34 |
| 1436832000000 | 209.1 |
| 1436918400000 | 209.18 |
| 1437004800000 | 211 |
| 1437091200000 | 210.16 |
| 1437350400000 | 210.93 |
| 1437436800000 | 210.13 |
| 1437523200000 | 208.09 |
| 1437609600000 | 208.63 |
| 1437696000000 | 206.57 |
| 1437955200000 | 204.52 |
| 1438041600000 | 205.5 |
| 1438128000000 | 207.5 |
| 1438214400000 | 206.65 |
| 1438300800000 | 209.06 |
| 1438560000000 | 209.25 |
| 1438646400000 | 208.6699 |
| 1438732800000 | 209.57 |
| 1438819200000 | 208.8899 |
| 1438905600000 | 207.53 |
| 1439164800000 | 209.75 |
| 1439251200000 | 207.76 |
| 1439337600000 | 204.75 |
| 1439424000000 | 205.9 |
| 1439510400000 | 205.35 |
| 1439769600000 | 205.22 |
| 1439856000000 | 204.94 |
| 1439942400000 | 201.72 |
| 1440028800000 | 200.1699 |
| 1440115200000 | 195.65 |
| 1440374400000 | 189.5 |
| 1440460800000 | 194.6399 |
| 1440547200000 | 191.13 |
| 1440633600000 | 194.5 |
| 1440720000000 | 195.15 |
| 1440979200000 | 194.6 |
| 1441065600000 | 190.19 |
| 1441152000000 | 190.24 |
| 1441238400000 | 192.44 |
| 1441324800000 | 187.91 |
| 1441584000000 | 189.55 |
| 1441670400000 | 192.25 |
| 1441756800000 | 194.49 |
| 1441843200000 | 193.13 |
| 1441929600000 | 192.28 |
| 1442188800000 | 191.25 |
| 1442275200000 | 192.46 |
| 1442361600000 | 195.76 |
| 1442448000000 | 195.77 |
| 1442534400000 | 193.32 |
| 1442793600000 | 191.9 |
| 1442880000000 | 184.9 |
| 1442966400000 | 185.25 |
| 1443052800000 | 183.6699 |
| 1443139200000 | 186.97 |
| 1443398400000 | 183.45 |
| 1443484800000 | 182.37 |
| 1443571200000 | 186.01 |
| 1443657600000 | 185.9 |
| 1443744000000 | 187.97 |
| 1444003200000 | 192.54 |
| 1444089600000 | 194.54 |
| 1444176000000 | 194.38 |
| 1444262400000 | 195.47 |
| 1444348800000 | 197.47 |
| 1444608000000 | 197.22 |
| 1444694400000 | 195.45 |
| 1444780800000 | 195.06 |
| 1444867200000 | 197.05 |
| 1444953600000 | 198.05 |
| 1445212800000 | 197.49 |
| 1445299200000 | 197.22 |
| 1445385600000 | 197.41 |
| 1445472000000 | 198.06 |
| 1445558400000 | 199.69 |
| 1445817600000 | 199.2 |
| 1445904000000 | 197.1 |
| 1445990400000 | 199.47 |
| 1446076800000 | 197.55 |
| 1446163200000 | 198.98 |
| 1446422400000 | 199.45 |
| 1446508800000 | 198.82 |
| 1446595200000 | 198.1699 |
| 1446681600000 | 197.47 |
| 1446768000000 | 195.86 |
| 1447027200000 | 193.83 |
| 1447113600000 | 193.11 |
| 1447200000000 | 194.99 |
| 1447286400000 | 192.4 |
| 1447372800000 | 190.43 |
| 1447632000000 | 190.76 |
| 1447718400000 | 194.3 |
| 1447804800000 | 193.99 |
| 1447891200000 | 196.52 |
| 1447977600000 | 195.73 |
| 1448236800000 | 194.08 |
| 1448323200000 | 192.06 |
| 1448409600000 | 194.02 |
| 1448496000000 | 196.15 |
| 1448582400000 | 195.35 |
| 1448841600000 | 195.63 |
| 1448928000000 | 195.8899 |
| 1449014400000 | 195.22 |
| 1449100800000 | 194.08 |
| 1449187200000 | 193.95 |
| 1449446400000 | 194.3 |
| 1449532800000 | 191.12 |
| 1449619200000 | 191.91 |
| 1449705600000 | 190.96 |
| 1449792000000 | 188.09 |
| 1450051200000 | 185.3 |
| 1450137600000 | 188.78 |
| 1450224000000 | 189.62 |
| 1450310400000 | 190.06 |
| 1450396800000 | 188.33 |
| 1450656000000 | 187.51 |
| 1450742400000 | 188.2 |
| 1450828800000 | 191.69 |
| 1450915200000 | 193.04 |
| 1451260800000 | 192.33 |
| 1451347200000 | 193.91 |
| 1451433600000 | 193 |
| 1451520000000 | 191.13 |
| 1451865600000 | 185.35 |
| 1451952000000 | 185.06 |
| 1452038400000 | 183.22 |
| 1452124800000 | 180.56 |
| 1452211200000 | 179.06 |
| 1452470400000 | 177.63 |
| 1452556800000 | 178.76 |
| 1452643200000 | 179.88 |
| 1452729600000 | 177 |
| 1452816000000 | 173.79 |
| 1453075200000 | 171.95 |
| 1453161600000 | 174.57 |
| 1453248000000 | 168.97 |
| 1453334400000 | 171.09 |
| 1453420800000 | 176.23 |
| 1453680000000 | 175.28 |
| 1453766400000 | 177.06 |
| 1453852800000 | 178.04 |
| 1453939200000 | 176.35 |
| 1454025600000 | 178.28 |
| 1454284800000 | 179.16 |
| 1454371200000 | 175.59 |
| 1454457600000 | 175.24 |
| 1454544000000 | 176.84 |
| 1454630400000 | 174.88 |
| 1454889600000 | 168.75 |
| 1454976000000 | 168.5 |
| 1455062400000 | 169.9199 |
| 1455148800000 | 165.88 |
| 1455235200000 | 169.21 |
| 1455494400000 | 172.74 |
| 1455580800000 | 171.99 |
| 1455667200000 | 176.33 |
| 1455753600000 | 176 |
| 1455840000000 | 174.76 |
| 1456099200000 | 176.4199 |
| 1456185600000 | 174.21 |
| 1456272000000 | 170.1699 |
| 1456358400000 | 173.9199 |
| 1456444800000 | 174.87 |
| 1456704000000 | 175.15 |
| 1456790400000 | 177.57 |
| 1456876800000 | 178.23 |
| 1456963200000 | 179.36 |
| 1457049600000 | 181.86 |
| 1457308800000 | 181.01 |
| 1457395200000 | 180.33 |
| 1457481600000 | 180.51 |
| 1457568000000 | 179.75 |
| 1457654400000 | 184.6699 |
| 1457913600000 | 185.11 |
| 1458000000000 | 183.15 |
| 1458086400000 | 182.62 |
| 1458172800000 | 186.54 |
| 1458259200000 | 186.77 |
| 1458518400000 | 185.85 |
| 1458604800000 | 185.02 |
| 1458691200000 | 184.09 |
| 1458777600000 | 181.25 |
| 1459209600000 | 182.53 |
| 1459296000000 | 187.71 |
| 1459382400000 | 186.4 |
| 1459468800000 | 183.24 |
| 1459728000000 | 184.57 |
| 1459814400000 | 181.01 |
| 1459900800000 | 182.4199 |
| 1459987200000 | 181.32 |
| 1460073600000 | 183.85 |
| 1460332800000 | 185.16 |
| 1460419200000 | 185.05 |
| 1460505600000 | 188.2 |
| 1460592000000 | 188.45 |
| 1460678400000 | 188.4 |
| 1460937600000 | 189.71 |
| 1461024000000 | 193.31 |
| 1461110400000 | 193.43 |
| 1461196800000 | 192.1 |
| 1461283200000 | 190.7 |
| 1461542400000 | 190.23 |
| 1461628800000 | 191.35 |
| 1461715200000 | 192.02 |
| 1461801600000 | 192.63 |
| 1461888000000 | 190.93 |
| 1462147200000 | 191.97 |
| 1462233600000 | 188.87 |
| 1462320000000 | 186.41 |
| 1462406400000 | 185.73 |
| 1462492800000 | 185.52 |
| 1462752000000 | 186 |
| 1462838400000 | 187.74 |
| 1462924800000 | 187.55 |
| 1463011200000 | 186.33 |
| 1463097600000 | 185.58 |
| 1463356800000 | 186.23 |
| 1463443200000 | 186.37 |
| 1463529600000 | 187.03 |
| 1463616000000 | 183.94 |
| 1463702400000 | 186.35 |
| 1463961600000 | 185.59 |
| 1464048000000 | 189.04 |
| 1464134400000 | 191.25 |
| 1464220800000 | 192.2 |
| 1464307200000 | 191.72 |
| 1464566400000 | 192.13 |
| 1464652800000 | 190.57 |
| 1464739200000 | 189.43 |
| 1464825600000 | 189.46 |
| 1464912000000 | 190.69 |
| 1465171200000 | 191.95 |
| 1465257600000 | 193.91 |
| 1465344000000 | 193.63 |
| 1465430400000 | 190.75 |
| 1465516800000 | 185.63 |
| 1465776000000 | 182.27 |
| 1465862400000 | 177.34 |
| 1465948800000 | 179.46 |
| 1466035200000 | 176.78 |
| 1466121600000 | 180.9199 |
| 1466380800000 | 189.04 |
| 1466467200000 | 189.28 |
| 1466553600000 | 190.18 |
| 1466640000000 | 194.1699 |
| 1466726400000 | 176.78 |
| 1466985600000 | 167.4 |
| 1467072000000 | 172.8899 |
| 1467158400000 | 179.08 |
| 1467244800000 | 181.08 |
| 1467331200000 | 182.76 |
| 1467590400000 | 181.51 |
| 1467676800000 | 177.99 |
| 1467763200000 | 174.44 |
| 1467849600000 | 176.31 |
| 1467936000000 | 178.56 |
| 1468195200000 | 181.72 |
| 1468281600000 | 184.04 |
| 1468368000000 | 184.37 |
| 1468454400000 | 185.86 |
| 1468540800000 | 184.97 |
| 1468800000000 | 185.32 |
| 1468886400000 | 183.66 |
| 1468972800000 | 185.53 |
| 1469059200000 | 185.21 |
| 1469145600000 | 184.73 |
| 1469404800000 | 185 |
| 1469491200000 | 185.35 |
| 1469577600000 | 186.26 |
| 1469664000000 | 186.09 |
| 1469750400000 | 189.09 |
| 1470009600000 | 187.78 |
| 1470096000000 | 186.22 |
| 1470182400000 | 185.44 |
| 1470268800000 | 186.22 |
| 1470355200000 | 187.05 |
| 1470614400000 | 187.2 |
| 1470700800000 | 189.56 |
| 1470787200000 | 190.05 |
| 1470873600000 | 192.06 |
| 1470960000000 | 191.77 |
| 1471219200000 | 192.06 |
| 1471305600000 | 191.61 |
| 1471392000000 | 190.28 |
| 1471478400000 | 192.61 |
| 1471564800000 | 190.99 |
| 1471824000000 | 191.25 |
| 1471910400000 | 192.8899 |
| 1471996800000 | 192.4 |
| 1472083200000 | 191.36 |
| 1472169600000 | 192.29 |
| 1472428800000 | 190.07 |
| 1472515200000 | 190.66 |
| 1472601600000 | 189.75 |
| 1472688000000 | 190.78 |
| 1472774400000 | 194.02 |
| 1473033600000 | 193.82 |
| 1473120000000 | 194.8 |
| 1473206400000 | 195.4199 |
| 1473292800000 | 195.36 |
| 1473379200000 | 192.16 |
| 1473638400000 | 190.47 |
| 1473724800000 | 188.8899 |
| 1473811200000 | 188.82 |
| 1473897600000 | 189.83 |
| 1473984000000 | 187.07 |
| 1474243200000 | 189.35 |
| 1474329600000 | 188.98 |
| 1474416000000 | 189.3 |
| 1474502400000 | 194.04 |
| 1474588800000 | 192.27 |
| 1474848000000 | 190.11 |
| 1474934400000 | 189.06 |
| 1475020800000 | 190.28 |
| 1475107200000 | 191.03 |
| 1475193600000 | 191.29 |
| 1475452800000 | 191.13 |
| 1475539200000 | 191.7 |
| 1475625600000 | 191.37 |
| 1475712000000 | 190.1 |
| 1475798400000 | 188.48 |
| 1476057600000 | 189.44 |
| 1476144000000 | 186.77 |
| 1476230400000 | 185.1399 |
| 1476316800000 | 183.84 |
| 1476403200000 | 185.76 |
| 1476662400000 | 184.19 |
| 1476748800000 | 186.66 |
| 1476835200000 | 187.18 |
| 1476921600000 | 186.8899 |
| 1477008000000 | 185.95 |
| 1477267200000 | 186.18 |
| 1477353600000 | 185.11 |
| 1477440000000 | 185.38 |
| 1477526400000 | 185.41 |
| 1477612800000 | 185.11 |
| 1477872000000 | 184.69 |
| 1477958400000 | 184.06 |
| 1478044800000 | 183.22 |
| 1478131200000 | 182.86 |
| 1478217600000 | 181.81 |
| 1478476800000 | 183.13 |
| 1478563200000 | 183.9199 |
| 1478649600000 | 184.93 |
| 1478736000000 | 183.38 |
| 1478822400000 | 182.22 |
| 1479081600000 | 180.4 |
| 1479168000000 | 181.06 |
| 1479254400000 | 179.79 |
| 1479340800000 | 180.93 |
| 1479427200000 | 178.61 |
| 1479686400000 | 179.8899 |
| 1479772800000 | 179.75 |
| 1479859200000 | 178.63 |
| 1479945600000 | 179.79 |
| 1480032000000 | 180.81 |
| 1480291200000 | 179.09 |
| 1480377600000 | 180.29 |
| 1480464000000 | 180.65 |
| 1480550400000 | 180.12 |
| 1480636800000 | 180.16 |
| 1480896000000 | 182.28 |
| 1480982400000 | 184.19 |
| 1481068800000 | 186.4199 |
| 1481155200000 | 186.03 |
| 1481241600000 | 186.52 |
| 1481500800000 | 186.9199 |
| 1481587200000 | 189.48 |
| 1481673600000 | 188.75 |
| 1481760000000 | 186.1399 |
| 1481846400000 | 186.68 |
| 1482105600000 | 186.96 |
| 1482192000000 | 186.8 |
| 1482278400000 | 187.43 |
| 1482364800000 | 187.48 |
| 1482451200000 | 187.65 |
| 1482796800000 | 187.85 |
| 1482883200000 | 187.25 |
| 1482969600000 | 188.32 |
| 1483056000000 | 189.98 |
| 1483315200000 | 190.9 |
| 1483401600000 | 189.25 |
| 1483488000000 | 190.68 |
| 1483574400000 | 193.18 |
| 1483660800000 | 192.66 |
| 1483920000000 | 191.33 |
| 1484006400000 | 192.21 |
| 1484092800000 | 190.4 |
| 1484179200000 | 192.5 |
| 1484265600000 | 193.8 |
| 1484524800000 | 191.88 |
| 1484611200000 | 193.18 |
| 1484697600000 | 193.53 |
| 1484784000000 | 191.95 |
| 1484870400000 | 193.02 |
| 1485129600000 | 193.43 |
| 1485216000000 | 194.07 |
| 1485302400000 | 196.33 |
| 1485388800000 | 195.47 |
| 1485475200000 | 195.56 |
| 1485734400000 | 193.28 |
| 1485820800000 | 194.07 |
| 1485907200000 | 194.86 |
| 1485993600000 | 195.12 |
| 1486080000000 | 195.95 |
| 1486339200000 | 193.74 |
| 1486425600000 | 193.4 |
| 1486512000000 | 194.4 |
| 1486598400000 | 195.1699 |
| 1486684800000 | 194.74 |
| 1486944000000 | 195.85 |
| 1487030400000 | 195.13 |
| 1487116800000 | 195.98 |
| 1487203200000 | 197.23 |
| 1487289600000 | 196.53 |
| 1487548800000 | 196.81 |
| 1487635200000 | 196.48 |
| 1487721600000 | 196.61 |
| 1487808000000 | 197.44 |
| 1487894400000 | 195.5 |
| 1488153600000 | 196.04 |
| 1488240000000 | 196.6699 |
| 1488326400000 | 198.27 |
| 1488412800000 | 197.87 |
| 1488499200000 | 198.35 |
| 1488758400000 | 197.98 |
| 1488844800000 | 197.12 |
| 1488931200000 | 196.82 |
| 1489017600000 | 197.5 |
| 1489104000000 | 199.1 |
| 1489363200000 | 200.08 |
| 1489449600000 | 199 |
| 1489536000000 | 199.6 |
| 1489622400000 | 203.23 |
| 1489708800000 | 203.72 |
| 1489968000000 | 203.6399 |
| 1490054400000 | 203.62 |
| 1490140800000 | 202.58 |
| 1490227200000 | 204.04 |
| 1490313600000 | 204.05 |
| 1490572800000 | 204.75 |
| 1490659200000 | 205.68 |
| 1490745600000 | 204.15 |
| 1490832000000 | 205.08 |
| 1490918400000 | 204.79 |
| 1491177600000 | 203 |
| 1491264000000 | 203.6 |
| 1491350400000 | 203.69 |
| 1491436800000 | 204.07 |
| 1491523200000 | 203.59 |
| 1491782400000 | 203.41 |
| 1491868800000 | 203.95 |
| 1491955200000 | 204.1699 |
| 1492041600000 | 203.61 |
| 1492473600000 | 202.79 |
| 1492560000000 | 203.63 |
| 1492646400000 | 205.11 |
| 1492732800000 | 203.6699 |
| 1492992000000 | 211.42 |
| 1493078400000 | 213.19 |
| 1493164800000 | 213.25 |
| 1493251200000 | 212.71 |
| 1493337600000 | 212.87 |
| 1493596800000 | 213.17 |
| 1493683200000 | 214.62 |
| 1493769600000 | 214.69 |
| 1493856000000 | 217.05 |
| 1493942400000 | 219.4 |
| 1494201600000 | 218.13 |
| 1494288000000 | 218.34 |
| 1494374400000 | 218.31 |
| 1494460800000 | 217.39 |
| 1494547200000 | 219.25 |
| 1494806400000 | 220.73 |
| 1494892800000 | 222.92 |
| 1494979200000 | 221.52 |
| 1495065600000 | 220.16 |
| 1495152000000 | 222.85 |
| 1495411200000 | 223.86 |
| 1495497600000 | 224 |
| 1495584000000 | 223.35 |
| 1495670400000 | 223.83 |
| 1495756800000 | 222.82 |
| 1496016000000 | 222.66 |
| 1496102400000 | 222.33 |
| 1496188800000 | 223.44 |
| 1496275200000 | 224.11 |
| 1496361600000 | 225.63 |
| 1496620800000 | 224.93 |
| 1496707200000 | 223.7 |
| 1496793600000 | 223.51 |
| 1496880000000 | 222.79 |
| 1496966400000 | 222.75 |
| 1497225600000 | 221.01 |
| 1497312000000 | 222.32 |
| 1497398400000 | 223.1 |
| 1497484800000 | 219.7 |
| 1497571200000 | 222.12 |
| 1497830400000 | 223.44 |
| 1497916800000 | 221.05 |
| 1498003200000 | 221 |
| 1498089600000 | 221.33 |
| 1498176000000 | 221.66 |
| 1498435200000 | 222.52 |
| 1498521600000 | 222.43 |
| 1498608000000 | 223.86 |
| 1498694400000 | 222.13 |
| 1498780800000 | 220.98 |
| 1499040000000 | 222.6 |
| 1499126400000 | 221.65 |
| 1499212800000 | 221.65 |
| 1499299200000 | 221.67 |
| 1499385600000 | 221.24 |
| 1499644800000 | 222.04 |
| 1499731200000 | 221.18 |
| 1499817600000 | 224.55 |
| 1499904000000 | 224.97 |
| 1499990400000 | 226.24 |
| 1500249600000 | 226.72 |
| 1500336000000 | 226.37 |
| 1500422400000 | 226.88 |
| 1500508800000 | 228.29 |
| 1500595200000 | 226.41 |
| 1500854400000 | 225.61 |
| 1500940800000 | 226.89 |
| 1501027200000 | 227.45 |
| 1501113600000 | 227.92 |
| 1501200000000 | 227.11 |
| 1501459200000 | 227.65 |
| 1501545600000 | 229.49 |
| 1501632000000 | 229.45 |
| 1501718400000 | 230.15 |
| 1501804800000 | 229.87 |
| 1502064000000 | 230.42 |
| 1502150400000 | 229.66 |
| 1502236800000 | 228.07 |
| 1502323200000 | 226.24 |
| 1502409600000 | 224.69 |
| 1502668800000 | 226.96 |
| 1502755200000 | 225.92 |
| 1502841600000 | 227.2 |
| 1502928000000 | 226.69 |
| 1503014400000 | 225.27 |
| 1503273600000 | 225.66 |
| 1503360000000 | 226.51 |
| 1503446400000 | 226.34 |
| 1503532800000 | 226.53 |
| 1503619200000 | 227.55 |
| 1503878400000 | 228.07 |
| 1503964800000 | 227.02 |
| 1504051200000 | 226.52 |
| 1504137600000 | 227.78 |
| 1504224000000 | 228.96 |
| 1504483200000 | 228.4 |
| 1504569600000 | 228.32 |
| 1504656000000 | 228.77 |
| 1504742400000 | 230.77 |
| 1504828800000 | 231.37 |
| 1505088000000 | 233.06 |
| 1505174400000 | 233.7 |
| 1505260800000 | 232.93 |
| 1505347200000 | 232.35 |
| 1505433600000 | 233.47 |
| 1505692800000 | 234.08 |
| 1505779200000 | 234.67 |
| 1505865600000 | 234.94 |
| 1505952000000 | 234.07 |
| 1506038400000 | 235.19 |
| 1506297600000 | 233.68 |
| 1506384000000 | 231.75 |
| 1506470400000 | 232.02 |
| 1506556800000 | 233.55 |
| 1506643200000 | 235.36 |
| 1506902400000 | 234.83 |
| 1506988800000 | 235.56 |
| 1507075200000 | 235.51 |
| 1507161600000 | 234.98 |
| 1507248000000 | 234.42 |
| 1507507200000 | 234.96 |
| 1507593600000 | 236.51 |
| 1507680000000 | 237.07 |
| 1507766400000 | 237.26 |
| 1507852800000 | 237.74 |
| 1508112000000 | 236.97 |
| 1508198400000 | 235.47 |
| 1508284800000 | 236.66 |
| 1508371200000 | 236.74 |
| 1508457600000 | 236.03 |
| 1508716800000 | 235.56 |
| 1508803200000 | 235.03 |
| 1508889600000 | 234.69 |
| 1508976000000 | 235.07 |
| 1509062400000 | 233.94 |
| 1509321600000 | 235.14 |
| 1509408000000 | 236.38 |
| 1509494400000 | 236.65 |
| 1509580800000 | 236.74 |
| 1509667200000 | 236.27 |
| 1509926400000 | 235.95 |
| 1510012800000 | 234.61 |
| 1510099200000 | 234.68 |
| 1510185600000 | 232.94 |
| 1510272000000 | 232.87 |
| 1510531200000 | 231.39 |
| 1510617600000 | 231.84 |
| 1510704000000 | 231.61 |
| 1510790400000 | 232.93 |
| 1510876800000 | 232.43 |
| 1511136000000 | 233.36 |
| 1511222400000 | 233.94 |
| 1511308800000 | 234.53 |
| 1511395200000 | 235.74 |
| 1511481600000 | 237.31 |
| 1511740800000 | 235.87 |
| 1511827200000 | 236.17 |
| 1511913600000 | 236.41 |
| 1512000000000 | 237.1 |
| 1512086400000 | 234.31 |
| 1512345600000 | 236.11 |
| 1512432000000 | 235.33 |
| 1512518400000 | 234.24 |
| 1512604800000 | 234.33 |
| 1512691200000 | 235.28 |
| 1512950400000 | 236.04 |
| 1513036800000 | 236.31 |
| 1513123200000 | 236.31 |
| 1513209600000 | 235.59 |
| 1513296000000 | 234.96 |
| 1513555200000 | 238.63 |
| 1513641600000 | 237.64 |
| 1513728000000 | 237.47 |
| 1513814400000 | 238.44 |
| 1513900800000 | 237.66 |
| 1514332800000 | 239.02 |
| 1514419200000 | 239.36 |
| 1514505600000 | 240.54 |
| 1514851200000 | 240.77 |
| 1514937600000 | 241.5 |
| 1515024000000 | 244.7 |
| 1515110400000 | 246.18 |
| 1515369600000 | 245.61 |
| 1515456000000 | 245.7 |
| 1515542400000 | 245.83 |
| 1515628800000 | 246.34 |
| 1515715200000 | 249.17 |
| 1515974400000 | 251.36 |
| 1516060800000 | 250.81 |
| 1516147200000 | 250.82 |
| 1516233600000 | 251.27 |
| 1516320000000 | 252.31 |
| 1516579200000 | 253.68 |
| 1516665600000 | 254.98 |
| 1516752000000 | 255.54 |
| 1516838400000 | 256.6 |
| 1516924800000 | 256.47 |
| 1517184000000 | 254.39 |
| 1517270400000 | 253.2 |
| 1517356800000 | 253.71 |
| 1517443200000 | 252.82 |
| 1517529600000 | 248.66 |
| 1517788800000 | 244.44 |
| 1517875200000 | 237.1 |
| 1517961600000 | 240.77 |
| 1518048000000 | 236.22 |
| 1518134400000 | 232.63 |
| 1518393600000 | 235.88 |
| 1518480000000 | 235.92 |
| 1518566400000 | 239.42 |
| 1518652800000 | 242.29 |
| 1518739200000 | 244.33 |
| 1518998400000 | 241.79 |
| 1519084800000 | 242.15 |
| 1519171200000 | 242.11 |
| 1519257600000 | 241.82 |
| 1519344000000 | 241.91 |
| 1519603200000 | 242.92 |
| 1519689600000 | 241.54 |
| 1519776000000 | 238.98 |
| 1519862400000 | 235.7 |
| 1519948800000 | 233.29 |
| 1520208000000 | 236.04 |
| 1520294400000 | 237.94 |
| 1520380800000 | 238.84 |
| 1520467200000 | 239.98 |
| 1520553600000 | 240.85 |
| 1520812800000 | 241.44 |
| 1520899200000 | 240.6 |
| 1520985600000 | 239.53 |
| 1521072000000 | 240.19 |
| 1521158400000 | 240.04 |
| 1521417600000 | 238.49 |
| 1521504000000 | 238.56 |
| 1521590400000 | 238.11 |
| 1521676800000 | 235.31 |
| 1521763200000 | 234.24 |
| 1522022400000 | 234.11 |
| 1522108800000 | 236.09 |
| 1522195200000 | 236.34 |
| 1522281600000 | 236.43 |
| 1522713600000 | 234.83 |
| 1522800000000 | 234.24 |
| 1522886400000 | 238.55 |
| 1522972800000 | 238.64 |
| 1523232000000 | 239.92 |
| 1523318400000 | 242.69 |
| 1523404800000 | 241.96 |
| 1523491200000 | 242.4 |
| 1523577600000 | 242.9 |
| 1523836800000 | 242.97 |
| 1523923200000 | 244.53 |
| 1524009600000 | 245.88 |
| 1524096000000 | 245.81 |
| 1524182400000 | 244.1 |
| 1524441600000 | 243.87 |
| 1524528000000 | 243.78 |
| 1524614400000 | 241.25 |
| 1524700800000 | 242.51 |
| 1524787200000 | 242.93 |
| 1525046400000 | 243.08 |
| 1525132800000 | 241.04 |
| 1525219200000 | 241.95 |
| 1525305600000 | 240.25 |
| 1525392000000 | 241.43 |
| 1525651200000 | 242.85 |
| 1525737600000 | 241.97 |
| 1525824000000 | 243.53 |
| 1525910400000 | 244.05 |
| 1525996800000 | 245.8 |
| 1526256000000 | 246.21 |
| 1526342400000 | 244.15 |
| 1526428800000 | 243.14 |
| 1526515200000 | 244.95 |
| 1526601600000 | 243.98 |
| 1526860800000 | 244.52 |
| 1526947200000 | 245.76 |
| 1527033600000 | 241.62 |
| 1527120000000 | 240.82 |
| 1527206400000 | 239.74 |
| 1527465600000 | 238.43 |
| 1527552000000 | 234.04 |
| 1527638400000 | 235.81 |
| 1527724800000 | 235.63 |
| 1527811200000 | 237.81 |
| 1528070400000 | 239.27 |
| 1528156800000 | 237.97 |
| 1528243200000 | 240.27 |
| 1528329600000 | 240.68 |
| 1528416000000 | 238.97 |
| 1528675200000 | 241.61 |
| 1528761600000 | 240.95 |
| 1528848000000 | 241.15 |
| 1528934400000 | 241.63 |
| 1529020800000 | 238.55 |
| 1529280000000 | 236.55 |
| 1529366400000 | 233.89 |
| 1529452800000 | 234.84 |
| 1529539200000 | 233.37 |
| 1529625600000 | 236.56 |
| 1529884800000 | 232.63 |
| 1529971200000 | 232.35 |
| 1530057600000 | 232.63 |
| 1530144000000 | 230.46 |
| 1530230400000 | 234.29 |
| 1530489600000 | 230.95 |
| 1530576000000 | 233.71 |
| 1530662400000 | 233.76 |
| 1530748800000 | 235.9 |
| 1530835200000 | 237.47 |
| 1531094400000 | 238.93 |
| 1531180800000 | 239.17 |
| 1531267200000 | 236.18 |
| 1531353600000 | 237.28 |
| 1531440000000 | 237.34 |
| 1531699200000 | 237.55 |
| 1531785600000 | 237.63 |
| 1531872000000 | 238.08 |
| 1531958400000 | 236.93 |
| 1532044800000 | 238.53 |
| 1532304000000 | 238.03 |
| 1532390400000 | 240.09 |
| 1532476800000 | 238.82 |
| 1532563200000 | 240.63 |
| 1532649600000 | 241.44 |
| 1532908800000 | 241.98 |
| 1532995200000 | 242.18 |
| 1533081600000 | 240.51 |
| 1533168000000 | 237.35 |
| 1533254400000 | 238.45 |
| 1533513600000 | 237.51 |
| 1533600000000 | 239.33 |
| 1533686400000 | 239.08 |
| 1533772800000 | 238.95 |
| 1533859200000 | 233.53 |
| 1534118400000 | 232.62 |
| 1534204800000 | 231.75 |
| 1534291200000 | 227.4 |
| 1534377600000 | 230.17 |
| 1534464000000 | 230.32 |
| 1534723200000 | 232.11 |
| 1534809600000 | 234.44 |
| 1534896000000 | 235.98 |
| 1534982400000 | 235.15 |
| 1535068800000 | 236.34 |
| 1535328000000 | 238.46 |
| 1535414400000 | 239.27 |
| 1535500800000 | 239.54 |
| 1535587200000 | 238.07 |
| 1535673600000 | 235.71 |
| 1535932800000 | 235.69 |
| 1536019200000 | 232.61 |
| 1536105600000 | 231.46 |
| 1536192000000 | 230.31 |
| 1536278400000 | 229.54 |
| 1536537600000 | 231.02 |
| 1536624000000 | 230.52 |
| 1536710400000 | 232.41 |
| 1536796800000 | 233.05 |
| 1536883200000 | 233.72 |
| 1537142400000 | 234.46 |
| 1537228800000 | 234.93 |
| 1537315200000 | 235.13 |
| 1537401600000 | 238.44 |
| 1537488000000 | 239.66 |
| 1537747200000 | 238.94 |
| 1537833600000 | 239.99 |
| 1537920000000 | 239.96 |
| 1538006400000 | 239.35 |
| 1538092800000 | 236.1 |
| 1538352000000 | 235.95 |
| 1538438400000 | 234.14 |
| 1538524800000 | 234.94 |
| 1538611200000 | 232.12 |
| 1538697600000 | 229.91 |
| 1538956800000 | 226.62 |
| 1539043200000 | 227 |
| 1539129600000 | 224.59 |
| 1539216000000 | 220.73 |
| 1539302400000 | 220.33 |
| 1539561600000 | 221.03 |
| 1539648000000 | 224.41 |
| 1539734400000 | 222.54 |
| 1539820800000 | 220.67 |
| 1539907200000 | 220.53 |
| 1540166400000 | 219.11 |
| 1540252800000 | 215.44 |
| 1540339200000 | 213.79 |
| 1540425600000 | 214.58 |
| 1540512000000 | 212.77 |
| 1540771200000 | 215.04 |
| 1540857600000 | 214.56 |
| 1540944000000 | 217.6 |
| 1541030400000 | 219.81 |
| 1541116800000 | 220.05 |
| 1541376000000 | 220.13 |
| 1541462400000 | 219.89 |
| 1541548800000 | 223.27 |
| 1541635200000 | 222.87 |
| 1541721600000 | 220.65 |
| 1541980800000 | 216.45 |
| 1542067200000 | 218.46 |
| 1542153600000 | 217.7 |
| 1542240000000 | 215.69 |
| 1542326400000 | 216.69 |
| 1542585600000 | 216.24 |
| 1542672000000 | 213 |
| 1542758400000 | 215.11 |
| 1542844800000 | 213.92 |
| 1542931200000 | 213.59 |
| 1543190400000 | 216.13 |
| 1543276800000 | 214.64 |
| 1543363200000 | 214.37 |
| 1543449600000 | 216.93 |
| 1543536000000 | 215.34 |
| 1543795200000 | 218.05 |
| 1543881600000 | 216.5 |
| 1543968000000 | 213.79 |
| 1544054400000 | 207.95 |
| 1544140800000 | 209.41 |
| 1544400000000 | 205.23 |
| 1544486400000 | 207.4199 |
| 1544572800000 | 211.7 |
| 1544659200000 | 211.01 |
| 1544745600000 | 208.76 |
| 1545004800000 | 207.11 |
| 1545091200000 | 205.98 |
| 1545177600000 | 207.69 |
| 1545264000000 | 204.58 |
| 1545350400000 | 204.59 |
| 1545609600000 | 203.75 |
| 1545868800000 | 200.16 |
| 1545955200000 | 204.78 |
| 1546214400000 | 205.59 |
| 1546387200000 | 203.94 |
| 1546473600000 | 202.63 |
| 1546560000000 | 208.69 |
| 1546819200000 | 209.34 |
| 1546905600000 | 210.78 |
| 1546992000000 | 213.22 |
| 1547078400000 | 214.14 |
| 1547164800000 | 213.52 |
| 1547424000000 | 212.3 |
| 1547510400000 | 212.4 |
| 1547596800000 | 212.84 |
| 1547683200000 | 212.67 |
| 1547769600000 | 216.25 |
| 1548028800000 | 215.85 |
| 1548115200000 | 214.91 |
| 1548201600000 | 215.22 |
| 1548288000000 | 215.21 |
| 1548374400000 | 217.38 |
| 1548633600000 | 215.98 |
| 1548720000000 | 217.32 |
| 1548806400000 | 218.34 |
| 1548892800000 | 219.47 |
| 1548979200000 | 219.98 |
| 1549238400000 | 219.36 |
| 1549324800000 | 222.08 |
| 1549411200000 | 221.8 |
| 1549497600000 | 218.06 |
| 1549584000000 | 216.31 |
| 1549843200000 | 217.16 |
| 1549929600000 | 218.61 |
| 1550016000000 | 219.71 |
| 1550102400000 | 218.89 |
| 1550188800000 | 221.76 |
| 1550448000000 | 223.13 |
| 1550534400000 | 223.18 |
| 1550620800000 | 224.98 |
| 1550707200000 | 224.48 |
| 1550793600000 | 224.83 |
| 1551052800000 | 225.56 |
| 1551139200000 | 226.67 |
| 1551225600000 | 226.52 |
| 1551312000000 | 226.87 |
| 1551398400000 | 227.75 |
| 1551657600000 | 227.13 |
| 1551744000000 | 227.14 |
| 1551830400000 | 227.29 |
| 1551916800000 | 224.88 |
| 1552003200000 | 222.95 |
| 1552262400000 | 224.49 |
| 1552348800000 | 225.37 |
| 1552435200000 | 227.49 |
| 1552521600000 | 229.2 |
| 1552608000000 | 231.21 |
| 1552867200000 | 232.07 |
| 1552953600000 | 233.65 |
| 1553040000000 | 231.67 |
| 1553126400000 | 231.82 |
| 1553212800000 | 227.45 |
| 1553472000000 | 227.22 |
| 1553558400000 | 228.13 |
| 1553644800000 | 227.67 |
| 1553731200000 | 227.15 |
| 1553817600000 | 228.56 |
| 1554076800000 | 231.18 |
| 1554163200000 | 231.38 |
| 1554249600000 | 234.54 |
| 1554336000000 | 233.78 |
| 1554422400000 | 234.25 |
| 1554681600000 | 234.65 |
| 1554768000000 | 233.81 |
| 1554854400000 | 234 |
| 1554940800000 | 234.71 |
| 1555027200000 | 236 |
| 1555286400000 | 236.48 |
| 1555372800000 | 236.97 |
| 1555459200000 | 237.27 |
| 1555545600000 | 236.61 |
| 1555977600000 | 236.53 |
| 1556064000000 | 236.22 |
| 1556150400000 | 234.65 |
| 1556236800000 | 235.66 |
| 1556496000000 | 236.08 |
| 1556582400000 | 237.04 |
| 1556668800000 | 237.6 |
| 1556755200000 | 235.26 |
| 1556841600000 | 236.32 |
| 1557100800000 | 234.6 |
| 1557187200000 | 231.34 |
| 1557273600000 | 232.04 |
| 1557360000000 | 229.1 |
| 1557446400000 | 230.18 |
| 1557705600000 | 227.42 |
| 1557792000000 | 229.12 |
| 1557878400000 | 230.11 |
| 1557964800000 | 232.73 |
| 1558051200000 | 231.57 |
| 1558310400000 | 229.51 |
| 1558396800000 | 231.18 |
| 1558483200000 | 230.44 |
| 1558569600000 | 227.21 |
| 1558656000000 | 229.63 |
| 1558915200000 | 229.99 |
| 1559001600000 | 229.12 |
| 1559088000000 | 225.31 |
| 1559174400000 | 226 |
| 1559260800000 | 224.55 |
| 1559520000000 | 226.61 |
| 1559606400000 | 228.61 |
| 1559692800000 | 230.07 |
| 1559779200000 | 230.5 |
| 1559865600000 | 233.78 |
| 1560124800000 | 233.83 |
| 1560211200000 | 235.48 |
| 1560297600000 | 234.9 |
| 1560384000000 | 234.32 |
| 1560470400000 | 232.4 |
| 1560729600000 | 232.24 |
| 1560816000000 | 235.32 |
| 1560902400000 | 235.96 |
| 1560988800000 | 238.43 |
| 1561075200000 | 238.19 |
| 1561334400000 | 239.08 |
| 1561420800000 | 238.71 |
| 1561507200000 | 237.83 |
| 1561593600000 | 237.74 |
| 1561680000000 | 239.82 |
| 1561939200000 | 240.35 |
| 1562025600000 | 240.61 |
| 1562112000000 | 242.38 |
| 1562198400000 | 242.66 |
| 1562284800000 | 239.64 |
| 1562544000000 | 239.38 |
| 1562630400000 | 237.98 |
| 1562716800000 | 238.46 |
| 1562803200000 | 238.23 |
| 1562889600000 | 238.32 |
| 1563148800000 | 239.07 |
| 1563235200000 | 239.08 |
| 1563321600000 | 238.24 |
| 1563408000000 | 237.56 |
| 1563494400000 | 237.92 |
| 1563753600000 | 238.27 |
| 1563840000000 | 239.04 |
| 1563926400000 | 239.01 |
| 1564012800000 | 238.03 |
| 1564099200000 | 238.09 |
| 1564358400000 | 238.28 |
| 1564444800000 | 234.96 |
| 1564531200000 | 235.25 |
| 1564617600000 | 234.82 |
| 1564704000000 | 229.95 |
| 1564963200000 | 226.36 |
| 1565049600000 | 225.33 |
| 1565136000000 | 226.46 |
| 1565222400000 | 230.22 |
| 1565308800000 | 228.33 |
| 1565568000000 | 227.97 |
| 1565654400000 | 228.58 |
| 1565740800000 | 223.99 |
| 1565827200000 | 222.67 |
| 1565913600000 | 225.37 |
| 1566172800000 | 227.78 |
| 1566259200000 | 226.09 |
| 1566345600000 | 228.93 |
| 1566432000000 | 227.79 |
| 1566518400000 | 226.59 |
| 1566777600000 | 226.64 |
| 1566864000000 | 227.82 |
| 1566950400000 | 226.83 |
| 1567036800000 | 229.02 |
| 1567123200000 | 229.58 |
| 1567382400000 | 229.37 |
| 1567468800000 | 228.74 |
| 1567555200000 | 232.18 |
| 1567641600000 | 234.24 |
| 1567728000000 | 235.07 |
| 1567987200000 | 234.61 |
| 1568073600000 | 234.5 |
| 1568160000000 | 235.55 |
| 1568246400000 | 236.74 |
| 1568332800000 | 238.68 |
| 1568592000000 | 235.45 |
| 1568678400000 | 236.45 |
| 1568764800000 | 236.74 |
| 1568851200000 | 238.14 |
| 1568937600000 | 237.86 |
| 1569196800000 | 235.64 |
| 1569283200000 | 235.7 |
| 1569369600000 | 233.51 |
| 1569456000000 | 234.59 |
| 1569542400000 | 235.88 |
| 1569801600000 | 235.71 |
| 1569888000000 | 232.96 |
| 1569974400000 | 227.25 |
| 1570060800000 | 228.09 |
| 1570147200000 | 229.66 |
| 1570406400000 | 231.61 |
| 1570492800000 | 228.26 |
| 1570579200000 | 229.72 |
| 1570665600000 | 231.99 |
| 1570752000000 | 237.87 |
| 1571011200000 | 236.47 |
| 1571097600000 | 239.36 |
| 1571184000000 | 239.3 |
| 1571270400000 | 240.51 |
| 1571356800000 | 240.26 |
| 1571616000000 | 241.87 |
| 1571702400000 | 241.76 |
| 1571788800000 | 241.71 |
| 1571875200000 | 242.91 |
| 1571961600000 | 243.01 |
| 1572220800000 | 243.64 |
| 1572307200000 | 243.77 |
| 1572393600000 | 244.18 |
| 1572480000000 | 243.76 |
| 1572566400000 | 245.7 |
| 1572825600000 | 247.84 |
| 1572912000000 | 246.56 |
| 1572998400000 | 247.07 |
| 1573084800000 | 247.37 |
| 1573171200000 | 246.16 |
| 1573430400000 | 246.43 |
| 1573516800000 | 246.88 |
| 1573603200000 | 246.19 |
| 1573689600000 | 245.22 |
| 1573776000000 | 247.34 |
| 1574035200000 | 247.99 |
| 1574121600000 | 247.67 |
| 1574208000000 | 246.34 |
| 1574294400000 | 245.62 |
| 1574380800000 | 245.75 |
| 1574640000000 | 247.78 |
| 1574726400000 | 248.08 |
| 1574812800000 | 248.55 |
| 1574899200000 | 248.43 |
| 1574985600000 | 247.77 |
| 1575244800000 | 244.92 |
| 1575331200000 | 243.62 |
| 1575417600000 | 246.59 |
| 1575504000000 | 246.39 |
| 1575590400000 | 248.31 |
| 1575849600000 | 248.18 |
| 1575936000000 | 247.97 |
| 1576022400000 | 248.44 |
| 1576108800000 | 250 |
| 1576195200000 | 253.15 |
| 1576454400000 | 256.7 |
| 1576540800000 | 255.37 |
| 1576627200000 | 254.41 |
| 1576713600000 | 254.63 |
| 1576800000000 | 255.94 |
| 1577059200000 | 255.92 |
| 1577145600000 | 256.39 |
| 1577404800000 | 258.62 |
| 1577664000000 | 257.36 |
| 1577750400000 | 257.65 |
| 1577923200000 | 259.51 |
| 1578009600000 | 257.82 |
| 1578268800000 | 257.39 |
| 1578355200000 | 256.92 |
| 1578441600000 | 256.8399 |
| 1578528000000 | 257.26 |
| 1578614400000 | 257.21 |
| 1578873600000 | 257.22 |
| 1578960000000 | 257.68 |
| 1579046400000 | 258.41 |
| 1579132800000 | 258.76 |
| 1579219200000 | 260.14 |
| 1579478400000 | 259.54 |
| 1579564800000 | 259.54 |
| 1579651200000 | 258.8 |
| 1579737600000 | 256.26 |
| 1579824000000 | 257.98 |
| 1580083200000 | 251.87 |
| 1580169600000 | 253.72 |
| 1580256000000 | 254.79 |
| 1580342400000 | 253.06 |
| 1580428800000 | 251.41 |
| 1580688000000 | 251.48 |
| 1580774400000 | 255.16 |
| 1580860800000 | 257.44 |
| 1580947200000 | 258.1 |
| 1581033600000 | 257.1 |
| 1581292800000 | 256.33 |
| 1581379200000 | 258.44 |
| 1581465600000 | 259.5899 |
| 1581552000000 | 258.5299 |
| 1581638400000 | 258.13 |
| 1581897600000 | 258.65 |
| 1581984000000 | 257.49 |
| 1582070400000 | 258.9 |
| 1582156800000 | 257.04 |
| 1582243200000 | 256.93 |
| 1582502400000 | 247.31 |
| 1582588800000 | 243.12 |
| 1582675200000 | 243.17 |
| 1582761600000 | 236.89 |
| 1582848000000 | 228.46 |
| 1583107200000 | 231.71 |
| 1583193600000 | 236.08 |
| 1583280000000 | 238.49 |
| 1583366400000 | 236.24 |
| 1583452800000 | 230.05 |
| 1583712000000 | 214.97 |
| 1583798400000 | 211.15 |
| 1583884800000 | 208.36 |
| 1583971200000 | 181.27 |
| 1584057600000 | 183.66 |
| 1584316800000 | 175.85 |
| 1584403200000 | 177.15 |
| 1584489600000 | 168.05 |
| 1584576000000 | 171.03 |
| 1584662400000 | 173.94 |
| 1584921600000 | 167.56 |
| 1585008000000 | 182.3 |
| 1585094400000 | 188.55 |
| 1585180800000 | 196.87 |
| 1585267200000 | 191.08 |
| 1585526400000 | 193.13 |
| 1585612800000 | 195.29 |
| 1585699200000 | 188.81 |
| 1585785600000 | 188.6 |
| 1585872000000 | 185.77 |
| 1586131200000 | 192.24 |
| 1586217600000 | 197.68 |
| 1586304000000 | 197.3899 |
| 1586390400000 | 201.87 |
| 1586822400000 | 203.74 |
| 1586908800000 | 195.98 |
| 1586995200000 | 196.15 |
| 1587081600000 | 202.06 |
| 1587340800000 | 203.28 |
| 1587427200000 | 196.08 |
| 1587513600000 | 199 |
| 1587600000000 | 200.9199 |
| 1587686400000 | 198.49 |
| 1587945600000 | 202.78 |
| 1588032000000 | 206.06 |
| 1588118400000 | 210.17 |
| 1588204800000 | 207.87 |
| 1588291200000 | 207.3 |
| 1588550400000 | 200.22 |
| 1588636800000 | 203.18 |
| 1588723200000 | 201.68 |
| 1588809600000 | 203.7 |
| 1588896000000 | 207.36 |
| 1589155200000 | 205.68 |
| 1589241600000 | 207.19 |
| 1589328000000 | 202.52 |
| 1589414400000 | 197.73 |
| 1589500800000 | 198.83 |
| 1589760000000 | 207.74 |
| 1589846400000 | 208.18 |
| 1589932800000 | 211.12 |
| 1590019200000 | 208.66 |
| 1590105600000 | 207.6399 |
| 1590364800000 | 210.76 |
| 1590451200000 | 214.83 |
| 1590537600000 | 215.11 |
| 1590624000000 | 220.29 |
| 1590710400000 | 218.49 |
| 1590969600000 | 221.18 |
| 1591056000000 | 225.6 |
| 1591142400000 | 232.12 |
| 1591228800000 | 233 |
| 1591315200000 | 238.13 |
| 1591574400000 | 237.12 |
| 1591660800000 | 235.34 |
| 1591747200000 | 234.41 |
| 1591833600000 | 225.43 |
| 1591920000000 | 223.39 |
| 1592179200000 | 223.33 |
| 1592265600000 | 229.08 |
| 1592352000000 | 230.5 |
| 1592438400000 | 228.84 |
| 1592524800000 | 229.48 |
| 1592784000000 | 229.15 |
| 1592870400000 | 233.92 |
| 1592956800000 | 226.24 |
| 1593043200000 | 226.64 |
| 1593129600000 | 225.51 |
| 1593388800000 | 227.48 |
| 1593475200000 | 227.47 |
| 1593561600000 | 228.65 |
| 1593648000000 | 232.52 |
| 1593734400000 | 231.03 |
| 1593993600000 | 236.25 |
| 1594080000000 | 234.23 |
| 1594166400000 | 233.58 |
| 1594252800000 | 231.13 |
| 1594339200000 | 233.67 |
| 1594598400000 | 237.06 |
| 1594684800000 | 235.73 |
| 1594771200000 | 240.31 |
| 1594857600000 | 239.47 |
| 1594944000000 | 239.65 |
| 1595203200000 | 241.87 |
| 1595289600000 | 243.65 |
| 1595376000000 | 243.75 |
| 1595462400000 | 243.96 |
| 1595548800000 | 240.42 |
| 1595808000000 | 242.83 |
| 1595894400000 | 242.83 |
| 1595980800000 | 243.63 |
| 1596067200000 | 238.79 |
| 1596153600000 | 237.29 |
| 1596412800000 | 240.38 |
| 1596499200000 | 240.57 |
| 1596585600000 | 244.35 |
| 1596672000000 | 241.86 |
| 1596758400000 | 241.47 |
| 1597017600000 | 241.77 |
| 1597104000000 | 245.81 |
| 1597190400000 | 249.36 |
| 1597276800000 | 248.68 |
| 1597363200000 | 245.55 |
| 1597622400000 | 247.14 |
| 1597708800000 | 246.85 |
| 1597795200000 | 248.04 |
| 1597881600000 | 244.26 |
| 1597968000000 | 242.62 |
| 1598227200000 | 247.16 |
| 1598313600000 | 246.64 |
| 1598400000000 | 248.76 |
| 1598486400000 | 246.59 |
| 1598572800000 | 247.61 |
| 1598832000000 | 247.36 |
| 1598918400000 | 246.59 |
| 1599004800000 | 248.11 |
| 1599091200000 | 244.61 |
| 1599177600000 | 241.03 |
| 1599436800000 | 245.66 |
| 1599523200000 | 242.14 |
| 1599609600000 | 246.44 |
| 1599696000000 | 246.27 |
| 1599782400000 | 245.77 |
| 1600041600000 | 246.99 |
| 1600128000000 | 248.19 |
| 1600214400000 | 249.19 |
| 1600300800000 | 247.48 |
| 1600387200000 | 246.95 |
| 1600646400000 | 236.6 |
| 1600732800000 | 236.33 |
| 1600819200000 | 236.99 |
| 1600905600000 | 233.9 |
| 1600992000000 | 233.31 |
| 1601251200000 | 239.01 |
| 1601337600000 | 239.52 |
| 1601424000000 | 239.17 |
| 1601510400000 | 239.9 |
| 1601596800000 | 240.07 |
| 1601856000000 | 243.64 |
| 1601942400000 | 243.79 |
| 1602028800000 | 242.88 |
| 1602115200000 | 244.53 |
| 1602201600000 | 247.26 |
| 1602460800000 | 248.99 |
| 1602547200000 | 246.19 |
| 1602633600000 | 246.29 |
| 1602720000000 | 239.95 |
| 1602806400000 | 243.4 |
| 1603065600000 | 244.27 |
| 1603152000000 | 244.38 |
| 1603238400000 | 242.12 |
| 1603324800000 | 240.84 |
| 1603411200000 | 242.51 |
| 1603670400000 | 237.77 |
| 1603756800000 | 235.83 |
| 1603843200000 | 227.29 |
| 1603929600000 | 225.26 |
| 1604016000000 | 225.48 |
| 1604275200000 | 228.88 |
| 1604361600000 | 236.15 |
| 1604448000000 | 240.55 |
| 1604534400000 | 245.56 |
| 1604620800000 | 246.07 |
| 1604880000000 | 254.79 |
| 1604966400000 | 257.01 |
| 1605052800000 | 258.4 |
| 1605139200000 | 257.35 |
| 1605225600000 | 257.57 |
| 1605484800000 | 260.99 |
| 1605571200000 | 261.24 |
| 1605657600000 | 262.4 |
| 1605744000000 | 259.64 |
| 1605830400000 | 261.3 |
| 1606089600000 | 260.01 |
| 1606176000000 | 263.62 |
| 1606262400000 | 264.04 |
| 1606348800000 | 263.82 |
| 1606435200000 | 265.94 |
| 1606694400000 | 263.63 |
| 1606780800000 | 266.93 |
| 1606867200000 | 267.81 |
| 1606953600000 | 269.68 |
| 1607040000000 | 270.87 |
| 1607299200000 | 269.9 |
| 1607385600000 | 270 |
| 1607472000000 | 270.16 |
| 1607558400000 | 270.05 |
| 1607644800000 | 267.52 |
| 1607904000000 | 269.0899 |
| 1607990400000 | 270.38 |
| 1608076800000 | 273.38 |
| 1608163200000 | 275.63 |
| 1608249600000 | 274.44 |
| 1608508800000 | 267.58 |
| 1608595200000 | 269.75 |
| 1608681600000 | 273.0899 |
| 1608768000000 | 273.36 |
| 1609113600000 | 275.86 |
| 1609200000000 | 278.57 |
| 1609286400000 | 278.98 |
| 1609372800000 | 276.66 |
| 1609718400000 | 279.39 |
| 1609804800000 | 278.97 |
| 1609891200000 | 282.88 |
| 1609977600000 | 283.8399 |
| 1610064000000 | 285.62 |
| 1610323200000 | 281.26 |
| 1610409600000 | 281.61 |
| 1610496000000 | 281.98 |
| 1610582400000 | 283.42 |
| 1610668800000 | 279.5899 |
| 1610928000000 | 279.8 |
| 1611014400000 | 280.5 |
| 1611100800000 | 281.98 |
| 1611187200000 | 283.07 |
| 1611273600000 | 281.97 |
| 1611532800000 | 278.64 |
| 1611619200000 | 281.25 |
| 1611705600000 | 276.27 |
| 1611792000000 | 277.27 |
| 1611878400000 | 272.68 |
| 1612137600000 | 274.57 |
| 1612224000000 | 276.85 |
| 1612310400000 | 277.4 |
| 1612396800000 | 278.24 |
| 1612483200000 | 279.33 |
| 1612742400000 | 280.69 |
| 1612828800000 | 281.61 |
| 1612915200000 | 281.73 |
| 1613001600000 | 283.05 |
| 1613088000000 | 284.56 |
| 1613347200000 | 288.65 |
| 1613433600000 | 288.18 |
| 1613520000000 | 284.01 |
| 1613606400000 | 282.74 |
| 1613692800000 | 285.51 |
| 1613952000000 | 284.5 |
| 1614038400000 | 283.82 |
| 1614124800000 | 284.2799 |
| 1614211200000 | 285.77 |
| 1614297600000 | 279.12 |
| 1614556800000 | 282.23 |
| 1614643200000 | 283.04 |
| 1614729600000 | 283.48 |
| 1614816000000 | 282.0299 |
| 1614902400000 | 276.75 |
| 1615161600000 | 281.3399 |
| 1615248000000 | 284.0899 |
| 1615334400000 | 285.55 |
| 1615420800000 | 288.5899 |
| 1615507200000 | 287.31 |
| 1615766400000 | 286.8 |
| 1615852800000 | 288.81 |
| 1615939200000 | 287.77 |
| 1616025600000 | 289.65 |
| 1616112000000 | 287.07 |
| 1616371200000 | 288.18 |
| 1616457600000 | 286.15 |
| 1616544000000 | 285.22 |
| 1616630400000 | 283.86 |
| 1616716800000 | 287.05 |
| 1616976000000 | 286.74 |
| 1617062400000 | 287.9 |
| 1617148800000 | 287.89 |
| 1617235200000 | 289.92 |
| 1617667200000 | 293.99 |
| 1617753600000 | 294.88 |
| 1617840000000 | 296.58 |
| 1617926400000 | 296.74 |
| 1618185600000 | 295.8399 |
| 1618272000000 | 296.68 |
| 1618358400000 | 298.3 |
| 1618444800000 | 299.79 |
| 1618531200000 | 302.7799 |
| 1618790400000 | 303.87 |
| 1618876800000 | 298.96 |
| 1618963200000 | 300.43 |
| 1619049600000 | 302.41 |
| 1619136000000 | 302.7 |
| 1619395200000 | 304.38 |
| 1619481600000 | 304.18 |
| 1619568000000 | 304.5299 |
| 1619654400000 | 304.44 |
| 1619740800000 | 301.75 |
| 1620000000000 | 304.45 |
| 1620086400000 | 299.13 |
| 1620172800000 | 304.02 |
| 1620259200000 | 305.27 |
| 1620345600000 | 310.29 |
| 1620604800000 | 311.22 |
| 1620691200000 | 305.12 |
| 1620777600000 | 303.91 |
| 1620864000000 | 303.58 |
| 1620950400000 | 308.72 |
| 1621209600000 | 308.94 |
| 1621296000000 | 311.38 |
| 1621382400000 | 306.6 |
| 1621468800000 | 310.71 |
| 1621555200000 | 311.82 |
| 1621814400000 | 313.25 |
| 1621900800000 | 314.04 |
| 1621987200000 | 313.38 |
| 1622073600000 | 313.85 |
| 1622160000000 | 315.17 |
| 1622419200000 | 314.79 |
| 1622505600000 | 317.65 |
| 1622592000000 | 317.58 |
| 1622678400000 | 315.46 |
| 1622764800000 | 317.39 |
| 1623024000000 | 318.73 |
| 1623110400000 | 319.0299 |
| 1623196800000 | 319.32 |
| 1623283200000 | 319.08 |
| 1623369600000 | 319.5299 |
| 1623628800000 | 320.47 |
| 1623715200000 | 320.9 |
| 1623801600000 | 321.44 |
| 1623888000000 | 316.4 |
| 1623974400000 | 309.15 |
| 1624233600000 | 312.81 |
| 1624320000000 | 313.32 |
| 1624406400000 | 312.3399 |
| 1624492800000 | 314.6 |
| 1624579200000 | 315.66 |
| 1624838400000 | 313.16 |
| 1624924800000 | 313.5899 |
| 1625011200000 | 309.98 |
| 1625097600000 | 312.16 |
| 1625184000000 | 312.31 |
| 1625443200000 | 313.89 |
| 1625529600000 | 311.44 |
| 1625616000000 | 313.07 |
| 1625702400000 | 309.2 |
| 1625788800000 | 313.62 |
| 1626048000000 | 315.88 |
| 1626134400000 | 314.81 |
| 1626220800000 | 314.39 |
| 1626307200000 | 311.4 |
| 1626393600000 | 310.16 |
| 1626652800000 | 302.98 |
| 1626739200000 | 303.46 |
| 1626825600000 | 309.15 |
| 1626912000000 | 311.01 |
| 1626998400000 | 313.61 |
| 1627257600000 | 314.61 |
| 1627344000000 | 313.37 |
| 1627430400000 | 314.76 |
| 1627516800000 | 318.52 |
| 1627603200000 | 316.38 |
| 1627862400000 | 318.87 |
| 1627948800000 | 318.92 |
| 1628035200000 | 320.5 |
| 1628121600000 | 321.58 |
| 1628208000000 | 319.46 |
| 1628467200000 | 319.52 |
| 1628553600000 | 319.95 |
| 1628640000000 | 321.8399 |
| 1628726400000 | 322.18 |
| 1628812800000 | 324.62 |
| 1629072000000 | 322.9 |
| 1629158400000 | 321.15 |
| 1629244800000 | 321.45 |
| 1629331200000 | 315.97 |
| 1629417600000 | 316.95 |
| 1629676800000 | 320.68 |
| 1629763200000 | 321.18 |
| 1629849600000 | 320.97 |
| 1629936000000 | 320.0899 |
| 1630022400000 | 322.31 |
| 1630281600000 | 322.9 |
| 1630368000000 | 321.83 |
| 1630454400000 | 324.72 |
| 1630540800000 | 326.26 |
| 1630627200000 | 324.79 |
| 1630886400000 | 326.5 |
| 1630972800000 | 324.46 |
| 1631059200000 | 320.13 |
| 1631145600000 | 320.0899 |
| 1631232000000 | 319.71 |
| 1631491200000 | 319.97 |
| 1631577600000 | 320.27 |
| 1631664000000 | 317.64 |
| 1631750400000 | 317.55 |
| 1631836800000 | 314.04 |
| 1632096000000 | 308.51 |
| 1632182400000 | 311.67 |
| 1632268800000 | 314.99 |
| 1632355200000 | 318.36 |
| 1632441600000 | 314.5299 |
| 1632700800000 | 313.6 |
| 1632787200000 | 306.12 |
| 1632873600000 | 306.4 |
| 1632960000000 | 305.63 |
| 1633046400000 | 304.55 |
| 1633305600000 | 303.99 |
| 1633392000000 | 306.71 |
| 1633478400000 | 302.24 |
| 1633564800000 | 307.5899 |
| 1633651200000 | 307.1 |
| 1633910400000 | 307.23 |
| 1633996800000 | 306.39 |
| 1634083200000 | 309.21 |
| 1634169600000 | 313.3399 |
| 1634256000000 | 316.12 |
| 1634515200000 | 314.49 |
| 1634601600000 | 316.7 |
| 1634688000000 | 317.79 |
| 1634774400000 | 317.52 |
| 1634860800000 | 319.02 |
| 1635120000000 | 318.33 |
| 1635206400000 | 320.18 |
| 1635292800000 | 319.1 |
| 1635379200000 | 322.12 |
| 1635465600000 | 319.54 |
| 1635724800000 | 322.3 |
| 1635811200000 | 322.48 |
| 1635897600000 | 323.75 |
| 1635984000000 | 324.0299 |
| 1636070400000 | 324.44 |
| 1636329600000 | 325.52 |
| 1636416000000 | 324.8 |
| 1636502400000 | 323.64 |
| 1636588800000 | 323.4 |
| 1636675200000 | 323.63 |
| 1636934400000 | 324.1 |
| 1637020800000 | 322.68 |
| 1637107200000 | 321.92 |
| 1637193600000 | 321.63 |
| 1637280000000 | 319.69 |
| 1637539200000 | 317.37 |
| 1637625600000 | 313.7799 |
| 1637712000000 | 312.2 |
| 1637798400000 | 313.96 |
| 1637884800000 | 305.3 |
| 1638144000000 | 306.12 |
| 1638230400000 | 303.01 |
| 1638316800000 | 310.35 |
| 1638403200000 | 306.38 |
| 1638489600000 | 303.62 |
| 1638748800000 | 307.26 |
| 1638835200000 | 314.12 |
| 1638921600000 | 314.65 |
| 1639008000000 | 313.11 |
| 1639094400000 | 312.69 |
| 1639353600000 | 310.58 |
| 1639440000000 | 307.92 |
| 1639526400000 | 308.11 |
| 1639612800000 | 313.45 |
| 1639699200000 | 310.81 |
| 1639958400000 | 306.92 |
| 1640044800000 | 310.54 |
| 1640131200000 | 315.1 |
| 1640217600000 | 317.79 |
| 1640304000000 | 318.0299 |
| 1640563200000 | 319.71 |
| 1640649600000 | 321.06 |
| 1640736000000 | 322.25 |
| 1640822400000 | 322.19 |
| 1640908800000 | 322.75 |
| 1641168000000 | 321.97 |
| 1641254400000 | 325.13 |
| 1641340800000 | 326.13 |
| 1641427200000 | 320.9 |
| 1641513600000 | 321.13 |
| 1641772800000 | 315.6 |
| 1641859200000 | 318.85 |
| 1641945600000 | 323.18 |
| 1642032000000 | 324.24 |
| 1642118400000 | 320.22 |
| 1642377600000 | 321.5899 |
| 1642464000000 | 316.7799 |
| 1642550400000 | 317.57 |
| 1642636800000 | 319.2799 |
| 1642723200000 | 313.37 |
| 1642982400000 | 300.47 |
| 1643068800000 | 301.66 |
| 1643155200000 | 306.96 |
| 1643241600000 | 305.29 |
| 1643328000000 | 302.64 |
| 1643587200000 | 306.02 |
| 1643673600000 | 311 |
| 1643760000000 | 313.72 |
| 1643846400000 | 311.51 |
| 1643932800000 | 307.89 |
| 1644192000000 | 310.05 |
| 1644278400000 | 309.39 |
| 1644364800000 | 314.94 |
| 1644451200000 | 315.36 |
| 1644537600000 | 311.85 |
| 1644796800000 | 303.58 |
| 1644883200000 | 309.24 |
| 1644969600000 | 309.6 |
| 1645056000000 | 307.68 |
| 1645142400000 | 304.48 |
| 1645401600000 | 300.37 |
| 1645488000000 | 300.54 |
| 1645574400000 | 299.44 |
| 1645660800000 | 284.41 |
| 1645747200000 | 297.33 |
| 1646006400000 | 296.69 |
| 1646092800000 | 287.33 |
| 1646179200000 | 288 |
| 1646265600000 | 282.11 |
| 1646352000000 | 268.55 |
| 1646611200000 | 264.52 |
| 1646697600000 | 263.44 |
| 1646784000000 | 280.0299 |
| 1646870400000 | 274.89 |
| 1646956800000 | 276.2 |
| 1647216000000 | 279.86 |
| 1647302400000 | 278.92 |
| 1647388800000 | 288.05 |
| 1647475200000 | 292.68 |
| 1647561600000 | 293.74 |
| 1647820800000 | 293.9 |
| 1647907200000 | 295.7 |
| 1647993600000 | 292.21 |
| 1648080000000 | 291.85 |
| 1648166400000 | 291.69 |
| 1648425600000 | 291.75 |
| 1648512000000 | 300.45 |
| 1648598400000 | 300.93 |
| 1648684800000 | 297.17 |
| 1648771200000 | 296.41 |
| 1649030400000 | 297.82 |
| 1649116800000 | 296.82 |
| 1649203200000 | 291.81 |
| 1649289600000 | 291.16 |
| 1649376000000 | 294.1 |
| 1649635200000 | 293.24 |
| 1649721600000 | 291.64 |
| 1649808000000 | 291.0299 |
| 1649894400000 | 291.1 |
| 1650326400000 | 289.38 |
| 1650412800000 | 293.94 |
| 1650499200000 | 294.42 |
| 1650585600000 | 287.3399 |
| 1650844800000 | 280.45 |
| 1650931200000 | 276.58 |
| 1651017600000 | 275.25 |
| 1651104000000 | 277.07 |
| 1651190400000 | 280.1 |
| 1651449600000 | 275.66 |
| 1651536000000 | 277.64 |
| 1651622400000 | 274.92 |
| 1651708800000 | 272.68 |
| 1651795200000 | 269.0299 |
| 1652054400000 | 260.0299 |
| 1652140800000 | 262.17 |
| 1652227200000 | 266.85 |
| 1652313600000 | 261.64 |
| 1652400000000 | 266.89 |
| 1652659200000 | 267.35 |
| 1652745600000 | 274.11 |
| 1652832000000 | 270.4 |
| 1652918400000 | 268.9 |
| 1653004800000 | 270.08 |
| 1653264000000 | 276.67 |
| 1653350400000 | 275.01 |
| 1653436800000 | 275.5899 |
| 1653523200000 | 278.76 |
| 1653609600000 | 282.55 |
| 1653868800000 | 286.18 |
| 1653955200000 | 282.35 |
| 1654041600000 | 278.36 |
| 1654128000000 | 281.27 |
| 1654214400000 | 280.69 |
| 1654473600000 | 283.25 |
| 1654560000000 | 282.1 |
| 1654646400000 | 281.18 |
| 1654732800000 | 275.3 |
| 1654819200000 | 264.9 |
| 1655078400000 | 255.86 |
| 1655164800000 | 252.35 |
| 1655251200000 | 255.93 |
| 1655337600000 | 251.68 |
| 1655424000000 | 250.99 |
| 1655683200000 | 255.36 |
| 1655769600000 | 257 |
| 1655856000000 | 255.98 |
| 1655942400000 | 252.27 |
| 1656028800000 | 259.26 |
| 1656288000000 | 261.93 |
| 1656374400000 | 260.57 |
| 1656460800000 | 257.97 |
| 1656547200000 | 253.52 |
| 1656633600000 | 251.96 |
| 1656892800000 | 254.12 |
| 1656979200000 | 244.47 |
| 1657065600000 | 247.39 |
| 1657152000000 | 251.49 |
| 1657238400000 | 252.91 |
| 1657497600000 | 249.41 |
| 1657584000000 | 249.77 |
| 1657670400000 | 248.72 |
| 1657756800000 | 242.18 |
| 1657843200000 | 248.57 |
| 1658102400000 | 253.81 |
| 1658188800000 | 258.63 |
| 1658275200000 | 257.2 |
| 1658361600000 | 257.83 |
| 1658448000000 | 259.62 |
| 1658707200000 | 259.62 |
| 1658793600000 | 257.42 |
| 1658880000000 | 258.29 |
| 1658966400000 | 262.0299 |
| 1659052800000 | 266.44 |
| 1659312000000 | 267.94 |
| 1659398400000 | 265.18 |
| 1659484800000 | 264.74 |
| 1659571200000 | 267.43 |
| 1659657600000 | 264.21 |
| 1659916800000 | 267.5299 |
| 1660003200000 | 265.88 |
| 1660089600000 | 271.74 |
| 1660176000000 | 271.88 |
| 1660262400000 | 269.7 |
| 1660521600000 | 269.3 |
| 1660608000000 | 269.35 |
| 1660694400000 | 266.45 |
| 1660780800000 | 266.79 |
| 1660867200000 | 262.44 |
| 1661126400000 | 257.98 |
| 1661212800000 | 257.42 |
| 1661299200000 | 257.98 |
| 1661385600000 | 258.54 |
| 1661472000000 | 255.1 |
| 1661731200000 | 252.21 |
| 1661817600000 | 250.64 |
| 1661904000000 | 249.51 |
| 1661990400000 | 242.18 |
| 1662076800000 | 249.4 |
| 1662336000000 | 245.2 |
| 1662422400000 | 245.39 |
| 1662508800000 | 245.07 |
| 1662595200000 | 246.53 |
| 1662681600000 | 252.43 |
| 1662940800000 | 259.12 |
| 1663027200000 | 252.2 |
| 1663113600000 | 249.59 |
| 1663200000000 | 247.91 |
| 1663286400000 | 244.86 |
| 1663545600000 | 244.21 |
| 1663632000000 | 241.12 |
| 1663718400000 | 240.54 |
| 1663804800000 | 234.73 |
| 1663891200000 | 226.67 |
| 1664150400000 | 224.4 |
| 1664236800000 | 223.46 |
| 1664323200000 | 224.36 |
| 1664409600000 | 223.79 |
| 1664496000000 | 227.39 |
| 1664755200000 | 229.62 |
| 1664841600000 | 240.15 |
| 1664928000000 | 235.28 |
| 1665014400000 | 233.46 |
| 1665100800000 | 229.41 |
| 1665360000000 | 226.57 |
| 1665446400000 | 225.46 |
| 1665532800000 | 224.07 |
| 1665619200000 | 226.36 |
| 1665705600000 | 228.49 |
| 1665964800000 | 234.17 |
| 1666051200000 | 235.79 |
| 1666137600000 | 233.11 |
| 1666224000000 | 235.01 |
| 1666310400000 | 232.44 |
| 1666569600000 | 237.82 |
| 1666656000000 | 243.04 |
| 1666742400000 | 246.88 |
| 1666828800000 | 245.57 |
| 1666915200000 | 244.73 |
| 1667174400000 | 244 |
| 1667260800000 | 245.15 |
| 1667347200000 | 244.41 |
| 1667433600000 | 239.38 |
| 1667520000000 | 247.15 |
| 1667779200000 | 250.56 |
| 1667865600000 | 254.21 |
| 1667952000000 | 252.49 |
| 1668038400000 | 263.48 |
| 1668124800000 | 267.47 |
| 1668384000000 | 267.98 |
| 1668470400000 | 269.89 |
| 1668556800000 | 268.24 |
| 1668643200000 | 265.23 |
| 1668729600000 | 269.12 |
| 1668988800000 | 265.9 |
| 1669075200000 | 268.99 |
| 1669161600000 | 272.96 |
| 1669248000000 | 275.22 |
| 1669334400000 | 275.0899 |
| 1669593600000 | 273.06 |
| 1669680000000 | 271.63 |
| 1669766400000 | 271.76 |
| 1669852800000 | 279.32 |
| 1669939200000 | 278.55 |
| 1670198400000 | 278.86 |
| 1670284800000 | 276.5899 |
| 1670371200000 | 274.91 |
| 1670457600000 | 275.55 |
| 1670544000000 | 277.73 |
| 1670803200000 | 275.88 |
| 1670889600000 | 282.56 |
| 1670976000000 | 282.74 |
| 1671062400000 | 274.7799 |
| 1671148800000 | 270.5899 |
| 1671408000000 | 270.39 |
| 1671494400000 | 270.85 |
| 1671580800000 | 274.8399 |
| 1671667200000 | 271.86 |
| 1671753600000 | 272.32 |
| 1672099200000 | 273.5899 |
| 1672185600000 | 272.45 |
| 1672272000000 | 275.55 |
| 1672358400000 | 272.2 |
| 1672617600000 | 274.86 |
| 1672704000000 | 275.16 |
| 1672790400000 | 280.23 |
| 1672876800000 | 277.48 |
| 1672963200000 | 282.94 |
| 1673222400000 | 289.21 |
| 1673308800000 | 287.14 |
| 1673395200000 | 288.93 |
| 1673481600000 | 292.19 |
| 1673568000000 | 294.32 |
| 1673827200000 | 295.5899 |
| 1673913600000 | 296.11 |
| 1674000000000 | 297.64 |
| 1674086400000 | 291.91 |
| 1674172800000 | 294.12 |
| 1674432000000 | 296.65 |
| 1674518400000 | 296.21 |
| 1674604800000 | 296.0899 |
| 1674691200000 | 296.02 |
| 1674777600000 | 296.43 |
| 1675036800000 | 296.74 |
| 1675123200000 | 295.7 |
| 1675209600000 | 297.2799 |
| 1675296000000 | 301.82 |
| 1675382400000 | 300.55 |
| 1675641600000 | 294.75 |
| 1675728000000 | 294.3399 |
| 1675814400000 | 296.04 |
| 1675900800000 | 298.92 |
| 1675987200000 | 293.81 |
| 1676246400000 | 297.66 |
| 1676332800000 | 297.86 |
| 1676419200000 | 297.94 |
| 1676505600000 | 298.54 |
| 1676592000000 | 297.68 |
| 1676851200000 | 298.58 |
| 1676937600000 | 297.91 |
| 1677024000000 | 295.37 |
| 1677110400000 | 294.8399 |
| 1677196800000 | 290.27 |
| 1677456000000 | 295.0299 |
| 1677542400000 | 294.2 |
| 1677628800000 | 293.86 |
| 1677715200000 | 293.8399 |
| 1677801600000 | 296.19 |
| 1678060800000 | 298.41 |
| 1678147200000 | 293.52 |
| 1678233600000 | 292.86 |
| 1678320000000 | 292.96 |
| 1678406400000 | 292.24 |
| 1678665600000 | 286.39 |
| 1678752000000 | 290.5299 |
| 1678838400000 | 277.0899 |
| 1678924800000 | 282.97 |
| 1679011200000 | 280.23 |
| 1679270400000 | 285.0299 |
| 1679356800000 | 290.15 |
| 1679443200000 | 291.22 |
| 1679529600000 | 293.35 |
| 1679616000000 | 286.11 |
| 1679875200000 | 289.68 |
| 1679961600000 | 290.91 |
| 1680048000000 | 294.67 |
| 1680134400000 | 300.12 |
| 1680220800000 | 300.79 |
| 1680480000000 | 301.43 |
| 1680566400000 | 303.44 |
| 1680652800000 | 301.41 |
| 1680739200000 | 303.47 |
| 1681171200000 | 305.05 |
| 1681257600000 | 307.42 |
| 1681344000000 | 310.69 |
| 1681430400000 | 311.47 |
| 1681689600000 | 308.85 |
| 1681776000000 | 311.37 |
| 1681862400000 | 310.95 |
| 1681948800000 | 311.11 |
| 1682035200000 | 312.06 |
| 1682294400000 | 314.11 |
| 1682380800000 | 311.56 |
| 1682467200000 | 310.97 |
| 1682553600000 | 310.73 |
| 1682640000000 | 313.5899 |
| 1682899200000 | 312.07 |
| 1682985600000 | 308.27 |
| 1683072000000 | 311.4 |
| 1683158400000 | 308.7 |
| 1683244800000 | 312.46 |
| 1683504000000 | 313.93 |
| 1683590400000 | 311.45 |
| 1683676800000 | 310.74 |
| 1683763200000 | 309.47 |
| 1683849600000 | 309.33 |
| 1684108800000 | 310.29 |
| 1684195200000 | 309.04 |
| 1684281600000 | 307.31 |
| 1684368000000 | 307.29 |
| 1684454400000 | 309.86 |
| 1684713600000 | 310.58 |
| 1684800000000 | 308.14 |
| 1684886400000 | 302.12 |
| 1684972800000 | 300.23 |
| 1685059200000 | 303.06 |
| 1685318400000 | 302.82 |
| 1685404800000 | 300.81 |
| 1685491200000 | 295.77 |
| 1685577600000 | 300.11 |
| 1685664000000 | 304.51 |
| 1685923200000 | 302.68 |
| 1686009600000 | 303.2799 |
| 1686096000000 | 303.18 |
| 1686182400000 | 304.97 |
| 1686268800000 | 304.14 |
| 1686528000000 | 304.38 |
| 1686614400000 | 307.68 |
| 1686700800000 | 310.29 |
| 1686787200000 | 311.52 |
| 1686873600000 | 313.5899 |
| 1687132800000 | 310.39 |
| 1687219200000 | 307.93 |
| 1687305600000 | 307.93 |
| 1687392000000 | 306.56 |
| 1687478400000 | 303.36 |
| 1687737600000 | 303.8 |
| 1687824000000 | 305.0899 |
| 1687910400000 | 305.82 |
| 1687996800000 | 305.91 |
| 1688083200000 | 310.07 |
| 1688342400000 | 309.39 |
| 1688428800000 | 309.5299 |
| 1688515200000 | 306.5 |
| 1688601600000 | 299.15 |
| 1688688000000 | 301.77 |
| 1688947200000 | 303.07 |
| 1689033600000 | 305.67 |
| 1689120000000 | 313.97 |
| 1689206400000 | 318.04 |
| 1689292800000 | 319.04 |
| 1689552000000 | 316.74 |
| 1689638400000 | 318.82 |
| 1689724800000 | 318.37 |
| 1689811200000 | 318.48 |
| 1689897600000 | 318.51 |
| 1690156800000 | 317.82 |
| 1690243200000 | 318.33 |
| 1690329600000 | 317.21 |
| 1690416000000 | 319.42 |
| 1690502400000 | 320.05 |
| 1690761600000 | 320.14 |
| 1690848000000 | 315.99 |
| 1690934400000 | 310.24 |
| 1691020800000 | 308.55 |
| 1691107200000 | 312.01 |
| 1691366400000 | 311.77 |
| 1691452800000 | 309.43 |
| 1691539200000 | 311.8399 |
| 1691625600000 | 315.63 |
| 1691712000000 | 310.88 |
| 1691971200000 | 309.45 |
| 1692057600000 | 307.55 |
| 1692144000000 | 306.45 |
| 1692230400000 | 303.2799 |
| 1692316800000 | 301.0299 |
| 1692576000000 | 301.56 |
| 1692662400000 | 302.57 |
| 1692748800000 | 303.64 |
| 1692835200000 | 302.27 |
| 1692921600000 | 300.22 |
| 1693180800000 | 303.88 |
| 1693267200000 | 307.51 |
| 1693353600000 | 309.86 |
| 1693440000000 | 307.19 |
| 1693526400000 | 305.8399 |
| 1693785600000 | 305.11 |
| 1693872000000 | 302.23 |
| 1693958400000 | 300.51 |
| 1694044800000 | 300.0299 |
| 1694131200000 | 300.96 |
| 1694390400000 | 302.87 |
| 1694476800000 | 301.42 |
| 1694563200000 | 301.15 |
| 1694649600000 | 303.67 |
| 1694736000000 | 304.4 |
| 1694995200000 | 301.24 |
| 1695081600000 | 301.52 |
| 1695168000000 | 305.2 |
| 1695254400000 | 299.56 |
| 1695340800000 | 298.58 |
| 1695600000000 | 294.49 |
| 1695686400000 | 292.88 |
| 1695772800000 | 290.36 |
| 1695859200000 | 292.91 |
| 1695945600000 | 294.73 |
| 1696204800000 | 289.2 |
| 1696291200000 | 285.44 |
| 1696377600000 | 285.51 |
| 1696464000000 | 287.36 |
| 1696550400000 | 289.94 |
| 1696809600000 | 289.42 |
| 1696896000000 | 296.54 |
| 1696982400000 | 297.72 |
| 1697068800000 | 296.14 |
| 1697155200000 | 291.8 |
| 1697414400000 | 293.75 |
| 1697500800000 | 294.21 |
| 1697587200000 | 290.07 |
| 1697673600000 | 287.47 |
| 1697760000000 | 284.08 |
| 1698019200000 | 284.8399 |
| 1698105600000 | 285.27 |
| 1698192000000 | 285.08 |
| 1698278400000 | 282.57 |
| 1698364800000 | 281.16 |
| 1698624000000 | 283.25 |
| 1698710400000 | 283.64 |
| 1698796800000 | 284.69 |
| 1698883200000 | 291.42 |
| 1698969600000 | 295.0899 |
| 1699228800000 | 294.92 |
| 1699315200000 | 292.81 |
| 1699401600000 | 294.24 |
| 1699488000000 | 297.06 |
| 1699574400000 | 292.86 |
| 1699833600000 | 295.6 |
| 1699920000000 | 303.71 |
| 1700006400000 | 305.79 |
| 1700092800000 | 304.06 |
| 1700179200000 | 307.42 |
| 1700438400000 | 309.3 |
| 1700524800000 | 308.88 |
| 1700611200000 | 307.9 |
| 1700697600000 | 310.05 |
| 1700784000000 | 311.94 |
| 1701043200000 | 310.68 |
| 1701129600000 | 311.11 |
| 1701216000000 | 312.35 |
| 1701302400000 | 312.25 |
| 1701388800000 | 313.16 |
| 1701648000000 | 312.37 |
| 1701734400000 | 313.32 |
| 1701820800000 | 314.5299 |
| 1701907200000 | 313.5 |
| 1701993600000 | 315.36 |
| 1702252800000 | 315.62 |
| 1702339200000 | 316.08 |
| 1702425600000 | 316.29 |
| 1702512000000 | 324.99 |
| 1702598400000 | 322.68 |
| 1702857600000 | 321.8 |
| 1702944000000 | 325.07 |
| 1703030400000 | 325.31 |
| 1703116800000 | 325.18 |
| 1703203200000 | 326.3 |
| 1703635200000 | 329.75 |
| 1703721600000 | 329.4 |
| 1703808000000 | 328.2799 |
| 1704153600000 | 324.95 |
| 1704240000000 | 321.04 |
| 1704326400000 | 324.75 |
| 1704412800000 | 324.55 |
| 1704672000000 | 325.57 |
| 1704758400000 | 323.41 |
| 1704844800000 | 324.31 |
| 1704931200000 | 321.22 |
| 1705017600000 | 324.5 |
| 1705276800000 | 322.31 |
| 1705363200000 | 319.38 |
| 1705449600000 | 314.99 |
| 1705536000000 | 316.91 |
| 1705622400000 | 317.02 |
| 1705881600000 | 319.6 |
| 1705968000000 | 317.15 |
| 1706054400000 | 322.94 |
| 1706140800000 | 321.81 |
| 1706227200000 | 326.3399 |
| 1706486400000 | 325.1 |
| 1706572800000 | 326.77 |
| 1706659200000 | 327.58 |
| 1706745600000 | 325.36 |
| 1706832000000 | 324.6 |
| 1707091200000 | 322.16 |
| 1707177600000 | 324.76 |
| 1707264000000 | 324.42 |
| 1707350400000 | 324.31 |
| 1707436800000 | 324.87 |
| 1707696000000 | 326.05 |
| 1707782400000 | 321.47 |
| 1707868800000 | 323.19 |
| 1707955200000 | 326.75 |
| 1708041600000 | 329.08 |
| 1708300800000 | 329.5 |
| 1708387200000 | 330.88 |
| 1708473600000 | 329.76 |
| 1708560000000 | 332.79 |
| 1708646400000 | 334.57 |
| 1708905600000 | 334.29 |
| 1708992000000 | 334.79 |
| 1709078400000 | 333.2 |
| 1709164800000 | 332.87 |
| 1709251200000 | 335.33 |
| 1709510400000 | 336.08 |
| 1709596800000 | 335.56 |
| 1709683200000 | 337.99 |
| 1709769600000 | 342.54 |
| 1709856000000 | 343.56 |
| 1710115200000 | 341.3399 |
| 1710201600000 | 344.47 |
| 1710288000000 | 345.83 |
| 1710374400000 | 343.75 |
| 1710460800000 | 342.69 |
| 1710720000000 | 342.04 |
| 1710806400000 | 342.08 |
| 1710892800000 | 342.01 |
| 1710979200000 | 345.45 |
| 1711065600000 | 344.17 |
| 1711324800000 | 345.08 |
| 1711411200000 | 345.65 |
| 1711497600000 | 345.88 |
| 1711584000000 | 346.0299 |
| STOXX Europe 600 | STOXX Europe Total Market | |
|---|---|---|
| 2017 | 27.0810119 | 27.3202245 |
| 2018 | -14.7392234 | -14.7294736 |
| 2019 | 25.765016 | 25.5584836 |
| 2020 | 7.4374981 | 7.4195497 |
| 2021 | 16.7988689 | 16.9154207 |
| 2022 | -15.8298091 | -16.4821937 |
| 2023 | 20.9560222 | 20.7395975 |
| 2024 | 24.274308 | 22.1713985 |
Methodology
The Global 1800 Index is a combination of the 600 largest stocks measured by free-float market cap of the following regions: Europe, the Americas, Asia/Pacific. The STOXX North America 600 comprises the 600 largest stocks from the STOXX North America TMI. The STOXX Asia/Pacific 600 comprises the 600 largest stocks from the STOXX Asia/Pacific TMI. The EURO STOXX and STOXX Nordic indices are derived from the STOXX Europe 600 Index. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | EU0009658202 | SXXP | SXXP INDEX | .STOXX |
| Net Return EUR | EU0009658210 | SXXR | SXXR INDEX | .STOXXR |
| Price USD | EU0009659044 | SXXL | SXXL INDEX | .STOXXD |
| Net Return USD | EU0009659051 | SXXV | SXXV INDEX | .STOXXDR |
| Gross Return EUR | CH0102635015 | SXXGR | SXXGR INDEX | .SXXGR |
| Price CAD | CH0148120741 | SXXCA | .SXXCA | |
| Gross Return CAD | CH0148120766 | SXXGDA | SXXGDA INDEX | .SXXGDA |
| Net Return CAD | CH0148120758 | SXXDA | SXXDA INDEX | .SXXDA |
| Net Return GBP | CH0148120691 | SXXHB | SXXHB INDEX | .SXXHB |
| Gross Return GBP | CH0148120709 | SXXGHB | SXXGHB INDEX | .SXXGHB |
| Price GBP | CH0148120683 | SXXGB | SXXGB INDEX | .SXXGB |
| Gross Return JPY | CH0148120733 | SXXGLP | SXXGLP INDEX | .SXXGLP |
| Price JPY | CH0148120717 | SXXJP | SXXJP INDEX | .SXXJP |
| Net Return JPY | CH0148120725 | SXXLP | SXXLP INDEX | .SXXLP |
| Gross Return USD | CH0148120675 | SXXGV | SXXGV INDEX | .SXXGV |
| Gross Return AUD | CH0271081603 | SXXAGU | .SXXAGU | |
| Net Return AUD | CH0271081629 | SXXAU | .SXXAU | |
| Price AUD | CH0271081645 | SXXAA | .SXXAA | |
| Price CHF | CH0271081652 | SXXCHC | .SXXCHC | |
| Gross Return CHF | CH0271081611 | SXXCGD | .SXXCGD | |
| Net Return CHF | CH0271081637 | SXXCHD | .SXXCHD |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 20% for Global, Europe, North America, Asia/Pacific and Eurozone; no cap for Nordic Index |
| No. of components | 600 for the three regional indices; 1,800 for the combined index; variable for Eurozone and Nordic subset |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
BENCHMARK INDICES
STOXX Europe 600
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NOVO NORDISK B | Health Care | Denmark | 3.523% |
| ASML HLDG | Technology | Netherlands | 3.276% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 2.415% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 1.972% |
| SHELL | Energy | UK | 1.838% |
| SAP | Technology | Germany | 1.799% |
| ASTRAZENECA | Health Care | UK | 1.779% |
| NOVARTIS | Health Care | Switzerland | 1.691% |
| ROCHE HLDG P | Health Care | Switzerland | 1.524% |
| TOTALENERGIES | Energy | France | 1.392% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.