Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX North America 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 North America 600 | 48,798.3 | 46,928.1 | 78.0 | 31.3 | 3,126.9 | 9.4 | 6.7 | 0.0 | 2.8 |
| STOXX Americas Total Market | 58,510.7 | 54,827.6 | 17.9 | 2.4 | 3,126.9 | 0.0 | 5.7 | 0.0 | 2.4 |
Supersector weighting (top 10)
| Technology | 32.8 |
|---|---|
| Industrial Goods and Services | 11.7 |
| Health Care | 11.4 |
| Retail | 7.4 |
| Financial Services | 4.6 |
| Energy | 4.5 |
| Banks | 4.2 |
| Food, Beverage and Tobacco | 2.7 |
| Utilities | 2.5 |
| Insurance | 2.4 |
Country weighting
| USA | 96.3 |
|---|---|
| Canada | 3.7 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX North America 600 | 3.1 | 10.4 | 29.8 | 34.9 | 98.9 | N/A | N/A | 30.6 | 10.6 | 14.9 |
| STOXX Americas Total Market | 3.3 | 9.6 | 28.7 | 31.0 | 91.0 | N/A | N/A | 29.5 | 9.5 | 14.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX North America 600 | N/A | N/A | 11.7 | 17.5 | 21.3 | N/A | N/A | 2.1 | 0.5 | 0.6 |
| STOXX Americas Total Market | N/A | N/A | 12.0 | 17.7 | 21.5 | N/A | N/A | 2.0 | 0.5 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX North America 600 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.1 | 1.2 | 1.2 | 1.2 | 1.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX North America 600 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -2.0 | 2.4 | 0.7 | 0.8 | 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 North America 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 North America 600 | 27.6 | 22.0 | 25.9 | 25.9 | 4.6 | 2.1 | 2.8 | 1.7 |
| STOXX Americas Total Market | 28.5 | 21.6 | 24.1 | 24.1 | 4.0 | 2.1 | 2.4 | 1.9 |
Performance and annual returns
| STOXX North America 600 | |
|---|---|
| 1073001600000 | 73.9 |
| 1073260800000 | 74.82 |
| 1073347200000 | 74.91 |
| 1073433600000 | 75.1 |
| 1073520000000 | 75.45 |
| 1073606400000 | 74.86 |
| 1073865600000 | 75.2 |
| 1073952000000 | 74.82 |
| 1074038400000 | 75.36 |
| 1074124800000 | 75.46 |
| 1074211200000 | 76 |
| 1074470400000 | 76.01 |
| 1074556800000 | 76.03 |
| 1074643200000 | 76.56 |
| 1074729600000 | 76.32 |
| 1074816000000 | 76.17 |
| 1075075200000 | 77.03 |
| 1075161600000 | 76.32 |
| 1075248000000 | 75.28 |
| 1075334400000 | 75.57 |
| 1075420800000 | 75.44 |
| 1075680000000 | 75.71 |
| 1075766400000 | 75.76 |
| 1075852800000 | 75.13 |
| 1075939200000 | 75.26 |
| 1076025600000 | 76.21 |
| 1076284800000 | 76.07 |
| 1076371200000 | 76.44 |
| 1076457600000 | 77.28 |
| 1076544000000 | 76.94 |
| 1076630400000 | 76.56 |
| 1076889600000 | 76.57 |
| 1076976000000 | 77.27 |
| 1077062400000 | 76.93 |
| 1077148800000 | 76.56 |
| 1077235200000 | 76.31 |
| 1077494400000 | 76.1 |
| 1077580800000 | 76.02 |
| 1077667200000 | 76.34 |
| 1077753600000 | 76.49 |
| 1077840000000 | 76.54 |
| 1078099200000 | 77.28 |
| 1078185600000 | 76.8 |
| 1078272000000 | 76.93 |
| 1078358400000 | 77.19 |
| 1078444800000 | 77.41 |
| 1078704000000 | 76.78 |
| 1078790400000 | 76.33 |
| 1078876800000 | 75.2 |
| 1078963200000 | 74.12 |
| 1079049600000 | 75 |
| 1079308800000 | 73.93 |
| 1079395200000 | 74.37 |
| 1079481600000 | 75.2 |
| 1079568000000 | 75.1 |
| 1079654400000 | 74.31 |
| 1079913600000 | 73.34 |
| 1080000000000 | 73.24 |
| 1080086400000 | 73.02 |
| 1080172800000 | 74.23 |
| 1080259200000 | 74.18 |
| 1080518400000 | 75.15 |
| 1080604800000 | 75.49 |
| 1080691200000 | 75.43 |
| 1080777600000 | 75.86 |
| 1080864000000 | 76.53 |
| 1081123200000 | 77.1 |
| 1081209600000 | 76.93 |
| 1081296000000 | 76.44 |
| 1081382400000 | 76.36 |
| 1081814400000 | 75.3 |
| 1081900800000 | 75.12 |
| 1081987200000 | 75.16 |
| 1082073600000 | 75.53 |
| 1082332800000 | 75.64 |
| 1082419200000 | 74.46 |
| 1082505600000 | 74.84 |
| 1082592000000 | 75.9 |
| 1082678400000 | 75.93 |
| 1082937600000 | 75.62 |
| 1083024000000 | 75.75 |
| 1083110400000 | 74.61 |
| 1083196800000 | 74.05 |
| 1083283200000 | 73.62 |
| 1083542400000 | 74.31 |
| 1083628800000 | 74.53 |
| 1083715200000 | 74.68 |
| 1083801600000 | 74.19 |
| 1083888000000 | 73.13 |
| 1084147200000 | 72.27 |
| 1084233600000 | 72.88 |
| 1084320000000 | 73.01 |
| 1084406400000 | 72.94 |
| 1084492800000 | 72.89 |
| 1084752000000 | 72.15 |
| 1084838400000 | 72.63 |
| 1084924800000 | 72.5 |
| 1085011200000 | 72.53 |
| 1085097600000 | 72.83 |
| 1085356800000 | 72.98 |
| 1085443200000 | 74.15 |
| 1085529600000 | 74.28 |
| 1085616000000 | 74.72 |
| 1085702400000 | 74.7 |
| 1085961600000 | 74.73 |
| 1086048000000 | 74.76 |
| 1086134400000 | 75.01 |
| 1086220800000 | 74.44 |
| 1086307200000 | 74.84 |
| 1086566400000 | 76.02 |
| 1086652800000 | 76.12 |
| 1086739200000 | 75.36 |
| 1086825600000 | 75.68 |
| 1086912000000 | 75.69 |
| 1087171200000 | 74.95 |
| 1087257600000 | 75.42 |
| 1087344000000 | 75.54 |
| 1087430400000 | 75.48 |
| 1087516800000 | 75.69 |
| 1087776000000 | 75.38 |
| 1087862400000 | 75.69 |
| 1087948800000 | 76.35 |
| 1088035200000 | 76.18 |
| 1088121600000 | 75.74 |
| 1088380800000 | 75.68 |
| 1088467200000 | 75.88 |
| 1088553600000 | 76.22 |
| 1088640000000 | 75.5 |
| 1088726400000 | 75.27 |
| 1088985600000 | 75.27 |
| 1089072000000 | 74.66 |
| 1089158400000 | 74.83 |
| 1089244800000 | 74.22 |
| 1089331200000 | 74.49 |
| 1089590400000 | 74.55 |
| 1089676800000 | 74.6 |
| 1089763200000 | 74.4 |
| 1089849600000 | 74.07 |
| 1089936000000 | 73.74 |
| 1090195200000 | 73.74 |
| 1090281600000 | 74.24 |
| 1090368000000 | 73.25 |
| 1090454400000 | 73.46 |
| 1090540800000 | 72.74 |
| 1090800000000 | 72.52 |
| 1090886400000 | 73.18 |
| 1090972800000 | 73.25 |
| 1091059200000 | 73.67 |
| 1091145600000 | 73.76 |
| 1091404800000 | 74.05 |
| 1091491200000 | 73.65 |
| 1091577600000 | 73.54 |
| 1091664000000 | 72.36 |
| 1091750400000 | 71.29 |
| 1092009600000 | 71.37 |
| 1092096000000 | 72.28 |
| 1092182400000 | 72.07 |
| 1092268800000 | 71.23 |
| 1092355200000 | 71.39 |
| 1092614400000 | 72.35 |
| 1092700800000 | 72.5 |
| 1092787200000 | 73.39 |
| 1092873600000 | 73.18 |
| 1092960000000 | 73.69 |
| 1093219200000 | 73.49 |
| 1093305600000 | 73.54 |
| 1093392000000 | 74.13 |
| 1093478400000 | 74.1 |
| 1093564800000 | 74.31 |
| 1093824000000 | 73.72 |
| 1093910400000 | 74.09 |
| 1093996800000 | 74.28 |
| 1094083200000 | 75.07 |
| 1094169600000 | 74.74 |
| 1094428800000 | 74.75 |
| 1094515200000 | 75.28 |
| 1094601600000 | 74.96 |
| 1094688000000 | 75.13 |
| 1094774400000 | 75.48 |
| 1095033600000 | 75.66 |
| 1095120000000 | 75.84 |
| 1095206400000 | 75.3 |
| 1095292800000 | 75.55 |
| 1095379200000 | 75.86 |
| 1095638400000 | 75.48 |
| 1095724800000 | 76.02 |
| 1095811200000 | 75.01 |
| 1095897600000 | 74.7 |
| 1095984000000 | 74.82 |
| 1096243200000 | 74.36 |
| 1096329600000 | 74.82 |
| 1096416000000 | 75.15 |
| 1096502400000 | 75.17 |
| 1096588800000 | 76.29 |
| 1096848000000 | 76.53 |
| 1096934400000 | 76.5 |
| 1097020800000 | 77.05 |
| 1097107200000 | 76.29 |
| 1097193600000 | 75.76 |
| 1097452800000 | 75.9 |
| 1097539200000 | 75.73 |
| 1097625600000 | 75.18 |
| 1097712000000 | 74.57 |
| 1097798400000 | 74.89 |
| 1098057600000 | 75.27 |
| 1098144000000 | 74.56 |
| 1098230400000 | 74.67 |
| 1098316800000 | 74.9 |
| 1098403200000 | 74.19 |
| 1098662400000 | 74.13 |
| 1098748800000 | 75.19 |
| 1098835200000 | 76.13 |
| 1098921600000 | 76.26 |
| 1099008000000 | 76.48 |
| 1099267200000 | 76.49 |
| 1099353600000 | 76.48 |
| 1099440000000 | 77.35 |
| 1099526400000 | 78.54 |
| 1099612800000 | 78.82 |
| 1099872000000 | 78.73 |
| 1099958400000 | 78.7 |
| 1100044800000 | 78.66 |
| 1100131200000 | 79.35 |
| 1100217600000 | 80.08 |
| 1100476800000 | 80.05 |
| 1100563200000 | 79.57 |
| 1100649600000 | 80.04 |
| 1100736000000 | 80.08 |
| 1100822400000 | 79.27 |
| 1101081600000 | 79.77 |
| 1101168000000 | 79.76 |
| 1101254400000 | 80.1 |
| 1101340800000 | 80.13 |
| 1101427200000 | 80.21 |
| 1101686400000 | 79.97 |
| 1101772800000 | 79.64 |
| 1101859200000 | 80.83 |
| 1101945600000 | 80.75 |
| 1102032000000 | 80.77 |
| 1102291200000 | 80.72 |
| 1102377600000 | 79.82 |
| 1102464000000 | 80.16 |
| 1102550400000 | 80.59 |
| 1102636800000 | 80.5 |
| 1102896000000 | 81.2 |
| 1102982400000 | 81.5 |
| 1103068800000 | 81.73 |
| 1103155200000 | 81.53 |
| 1103241600000 | 81.02 |
| 1103500800000 | 81.07 |
| 1103587200000 | 81.8 |
| 1103673600000 | 82.07 |
| 1103760000000 | 82.11 |
| 1103846400000 | 82.15 |
| 1104105600000 | 81.85 |
| 1104192000000 | 82.41 |
| 1104278400000 | 82.41 |
| 1104364800000 | 82.48 |
| 1104451200000 | 82.39 |
| 1104710400000 | 81.66 |
| 1104796800000 | 80.67 |
| 1104883200000 | 80.32 |
| 1104969600000 | 80.61 |
| 1105056000000 | 80.49 |
| 1105315200000 | 80.79 |
| 1105401600000 | 80.34 |
| 1105488000000 | 80.73 |
| 1105574400000 | 80.07 |
| 1105660800000 | 80.51 |
| 1105920000000 | 80.51 |
| 1106006400000 | 81.24 |
| 1106092800000 | 80.48 |
| 1106179200000 | 79.88 |
| 1106265600000 | 79.41 |
| 1106524800000 | 79.14 |
| 1106611200000 | 79.4 |
| 1106697600000 | 79.83 |
| 1106784000000 | 79.84 |
| 1106870400000 | 79.61 |
| 1107129600000 | 80.3 |
| 1107216000000 | 80.83 |
| 1107302400000 | 81.11 |
| 1107388800000 | 80.9 |
| 1107475200000 | 81.77 |
| 1107734400000 | 81.68 |
| 1107820800000 | 81.76 |
| 1107907200000 | 81.11 |
| 1107993600000 | 81.51 |
| 1108080000000 | 82.1 |
| 1108339200000 | 82.2 |
| 1108425600000 | 82.43 |
| 1108512000000 | 82.47 |
| 1108598400000 | 81.88 |
| 1108684800000 | 81.97 |
| 1108944000000 | 81.97 |
| 1109030400000 | 80.82 |
| 1109116800000 | 81.24 |
| 1109203200000 | 81.87 |
| 1109289600000 | 82.68 |
| 1109548800000 | 82.17 |
| 1109635200000 | 82.59 |
| 1109721600000 | 82.65 |
| 1109808000000 | 82.67 |
| 1109894400000 | 83.5 |
| 1110153600000 | 83.71 |
| 1110240000000 | 83.4 |
| 1110326400000 | 82.56 |
| 1110412800000 | 82.66 |
| 1110499200000 | 82.11 |
| 1110758400000 | 82.6 |
| 1110844800000 | 82.03 |
| 1110931200000 | 81.39 |
| 1111017600000 | 81.57 |
| 1111104000000 | 81.52 |
| 1111363200000 | 81.11 |
| 1111449600000 | 80.36 |
| 1111536000000 | 80.32 |
| 1111622400000 | 80.25 |
| 1112054400000 | 79.66 |
| 1112140800000 | 80.75 |
| 1112227200000 | 80.81 |
| 1112313600000 | 80.33 |
| 1112572800000 | 80.51 |
| 1112659200000 | 80.86 |
| 1112745600000 | 81.07 |
| 1112832000000 | 81.54 |
| 1112918400000 | 80.86 |
| 1113177600000 | 80.86 |
| 1113264000000 | 81.27 |
| 1113350400000 | 80.32 |
| 1113436800000 | 79.52 |
| 1113523200000 | 78.25 |
| 1113782400000 | 78.47 |
| 1113868800000 | 78.99 |
| 1113955200000 | 78 |
| 1114041600000 | 79.47 |
| 1114128000000 | 78.98 |
| 1114387200000 | 79.64 |
| 1114473600000 | 78.96 |
| 1114560000000 | 79.22 |
| 1114646400000 | 78.37 |
| 1114732800000 | 79.27 |
| 1114992000000 | 79.65 |
| 1115078400000 | 79.56 |
| 1115164800000 | 80.59 |
| 1115251200000 | 80.43 |
| 1115337600000 | 80.38 |
| 1115596800000 | 80.91 |
| 1115683200000 | 80.09 |
| 1115769600000 | 80.39 |
| 1115856000000 | 79.58 |
| 1115942400000 | 79.18 |
| 1116201600000 | 79.94 |
| 1116288000000 | 80.52 |
| 1116374400000 | 81.34 |
| 1116460800000 | 81.73 |
| 1116547200000 | 81.62 |
| 1116806400000 | 81.95 |
| 1116892800000 | 81.99 |
| 1116979200000 | 81.68 |
| 1117065600000 | 82.22 |
| 1117152000000 | 82.36 |
| 1117411200000 | 82.4 |
| 1117497600000 | 81.93 |
| 1117584000000 | 82.71 |
| 1117670400000 | 82.84 |
| 1117756800000 | 82.34 |
| 1118016000000 | 82.45 |
| 1118102400000 | 82.42 |
| 1118188800000 | 82.28 |
| 1118275200000 | 82.71 |
| 1118361600000 | 82.56 |
| 1118620800000 | 82.74 |
| 1118707200000 | 82.93 |
| 1118793600000 | 83.19 |
| 1118880000000 | 83.55 |
| 1118966400000 | 83.95 |
| 1119225600000 | 83.95 |
| 1119312000000 | 83.75 |
| 1119398400000 | 83.82 |
| 1119484800000 | 82.99 |
| 1119571200000 | 82.4 |
| 1119830400000 | 82.38 |
| 1119916800000 | 83.11 |
| 1120003200000 | 83.02 |
| 1120089600000 | 82.4 |
| 1120176000000 | 82.59 |
| 1120435200000 | 82.59 |
| 1120521600000 | 83.33 |
| 1120608000000 | 82.76 |
| 1120694400000 | 82.99 |
| 1120780800000 | 83.97 |
| 1121040000000 | 84.49 |
| 1121126400000 | 84.73 |
| 1121212800000 | 84.78 |
| 1121299200000 | 84.92 |
| 1121385600000 | 85.02 |
| 1121644800000 | 84.58 |
| 1121731200000 | 85.19 |
| 1121817600000 | 85.57 |
| 1121904000000 | 85.03 |
| 1121990400000 | 85.5 |
| 1122249600000 | 85.17 |
| 1122336000000 | 85.28 |
| 1122422400000 | 85.7 |
| 1122508800000 | 86.2 |
| 1122595200000 | 85.58 |
| 1122854400000 | 85.72 |
| 1122940800000 | 86.39 |
| 1123027200000 | 86.41 |
| 1123113600000 | 85.83 |
| 1123200000000 | 85.13 |
| 1123459200000 | 84.94 |
| 1123545600000 | 85.47 |
| 1123632000000 | 85.41 |
| 1123718400000 | 86.05 |
| 1123804800000 | 85.62 |
| 1124064000000 | 85.8 |
| 1124150400000 | 84.82 |
| 1124236800000 | 84.83 |
| 1124323200000 | 84.66 |
| 1124409600000 | 84.79 |
| 1124668800000 | 84.97 |
| 1124755200000 | 84.7 |
| 1124841600000 | 84.24 |
| 1124928000000 | 84.46 |
| 1125014400000 | 83.93 |
| 1125273600000 | 84.46 |
| 1125360000000 | 84.26 |
| 1125446400000 | 85.17 |
| 1125532800000 | 85.34 |
| 1125619200000 | 85.07 |
| 1125878400000 | 85.07 |
| 1125964800000 | 86.09 |
| 1126051200000 | 86.31 |
| 1126137600000 | 86.01 |
| 1126224000000 | 86.74 |
| 1126483200000 | 86.62 |
| 1126569600000 | 86.03 |
| 1126656000000 | 85.81 |
| 1126742400000 | 85.83 |
| 1126828800000 | 86.52 |
| 1127088000000 | 86.18 |
| 1127174400000 | 85.53 |
| 1127260800000 | 84.83 |
| 1127347200000 | 85.09 |
| 1127433600000 | 85.12 |
| 1127692800000 | 85.21 |
| 1127779200000 | 85.22 |
| 1127865600000 | 85.27 |
| 1127952000000 | 86.01 |
| 1128038400000 | 86.18 |
| 1128297600000 | 86.1 |
| 1128384000000 | 85.19 |
| 1128470400000 | 83.88 |
| 1128556800000 | 83.42 |
| 1128643200000 | 83.79 |
| 1128902400000 | 83.24 |
| 1128988800000 | 83.09 |
| 1129075200000 | 82.54 |
| 1129161600000 | 82.4 |
| 1129248000000 | 83.08 |
| 1129507200000 | 83.39 |
| 1129593600000 | 82.46 |
| 1129680000000 | 83.71 |
| 1129766400000 | 82.43 |
| 1129852800000 | 82.65 |
| 1130112000000 | 83.98 |
| 1130198400000 | 83.84 |
| 1130284800000 | 83.47 |
| 1130371200000 | 82.61 |
| 1130457600000 | 83.91 |
| 1130716800000 | 84.55 |
| 1130803200000 | 84.3 |
| 1130889600000 | 85.21 |
| 1130976000000 | 85.65 |
| 1131062400000 | 85.67 |
| 1131321600000 | 85.79 |
| 1131408000000 | 85.53 |
| 1131494400000 | 85.67 |
| 1131580800000 | 86.33 |
| 1131667200000 | 86.61 |
| 1131926400000 | 86.54 |
| 1132012800000 | 86.21 |
| 1132099200000 | 86.45 |
| 1132185600000 | 87.26 |
| 1132272000000 | 87.58 |
| 1132531200000 | 88.13 |
| 1132617600000 | 88.62 |
| 1132704000000 | 88.95 |
| 1132790400000 | 89.03 |
| 1132876800000 | 89.2 |
| 1133136000000 | 88.42 |
| 1133222400000 | 88.41 |
| 1133308800000 | 87.88 |
| 1133395200000 | 88.97 |
| 1133481600000 | 89.05 |
| 1133740800000 | 88.87 |
| 1133827200000 | 89 |
| 1133913600000 | 88.61 |
| 1134000000000 | 88.58 |
| 1134086400000 | 88.77 |
| 1134345600000 | 88.88 |
| 1134432000000 | 89.35 |
| 1134518400000 | 89.69 |
| 1134604800000 | 89.53 |
| 1134691200000 | 89.31 |
| 1134950400000 | 88.79 |
| 1135036800000 | 88.77 |
| 1135123200000 | 89.02 |
| 1135209600000 | 89.41 |
| 1135296000000 | 89.46 |
| 1135641600000 | 88.61 |
| 1135728000000 | 88.81 |
| 1135814400000 | 88.56 |
| 1135900800000 | 88.14 |
| 1136160000000 | 88.14 |
| 1136246400000 | 89.66 |
| 1136332800000 | 90.07 |
| 1136419200000 | 90.01 |
| 1136505600000 | 90.9 |
| 1136764800000 | 91.17 |
| 1136851200000 | 91.19 |
| 1136937600000 | 91.52 |
| 1137024000000 | 90.97 |
| 1137110400000 | 91.07 |
| 1137369600000 | 91.13 |
| 1137456000000 | 90.81 |
| 1137542400000 | 90.36 |
| 1137628800000 | 90.91 |
| 1137715200000 | 89.36 |
| 1137974400000 | 89.62 |
| 1138060800000 | 89.79 |
| 1138147200000 | 89.6 |
| 1138233600000 | 90.23 |
| 1138320000000 | 90.95 |
| 1138579200000 | 91.13 |
| 1138665600000 | 90.87 |
| 1138752000000 | 90.98 |
| 1138838400000 | 90.2 |
| 1138924800000 | 89.72 |
| 1139184000000 | 89.88 |
| 1139270400000 | 89 |
| 1139356800000 | 89.67 |
| 1139443200000 | 89.52 |
| 1139529600000 | 89.68 |
| 1139788800000 | 89.31 |
| 1139875200000 | 90.17 |
| 1139961600000 | 90.47 |
| 1140048000000 | 91.17 |
| 1140134400000 | 91.1 |
| 1140393600000 | 91.17 |
| 1140480000000 | 90.9 |
| 1140566400000 | 91.5 |
| 1140652800000 | 91.19 |
| 1140739200000 | 91.36 |
| 1140998400000 | 91.69 |
| 1141084800000 | 90.8 |
| 1141171200000 | 91.59 |
| 1141257600000 | 91.55 |
| 1141344000000 | 91.45 |
| 1141603200000 | 90.78 |
| 1141689600000 | 90.49 |
| 1141776000000 | 90.57 |
| 1141862400000 | 90.13 |
| 1141948800000 | 90.75 |
| 1142208000000 | 90.98 |
| 1142294400000 | 91.94 |
| 1142380800000 | 92.36 |
| 1142467200000 | 92.52 |
| 1142553600000 | 92.59 |
| 1142812800000 | 92.4 |
| 1142899200000 | 91.86 |
| 1142985600000 | 92.38 |
| 1143072000000 | 92.2 |
| 1143158400000 | 92.39 |
| 1143417600000 | 92.26 |
| 1143504000000 | 91.73 |
| 1143590400000 | 92.48 |
| 1143676800000 | 92.39 |
| 1143763200000 | 91.99 |
| 1144022400000 | 92.19 |
| 1144108800000 | 92.75 |
| 1144195200000 | 93.22 |
| 1144281600000 | 93.13 |
| 1144368000000 | 92.23 |
| 1144627200000 | 92.33 |
| 1144713600000 | 91.63 |
| 1144800000000 | 91.7 |
| 1144886400000 | 91.79 |
| 1145318400000 | 93.44 |
| 1145404800000 | 93.68 |
| 1145491200000 | 93.67 |
| 1145577600000 | 93.74 |
| 1145836800000 | 93.47 |
| 1145923200000 | 93.06 |
| 1146009600000 | 93.28 |
| 1146096000000 | 93.55 |
| 1146182400000 | 93.64 |
| 1146441600000 | 93.37 |
| 1146528000000 | 93.95 |
| 1146614400000 | 93.56 |
| 1146700800000 | 93.83 |
| 1146787200000 | 94.84 |
| 1147046400000 | 94.77 |
| 1147132800000 | 94.87 |
| 1147219200000 | 94.74 |
| 1147305600000 | 93.54 |
| 1147392000000 | 92.44 |
| 1147651200000 | 92.49 |
| 1147737600000 | 92.36 |
| 1147824000000 | 90.83 |
| 1147910400000 | 90.1 |
| 1147996800000 | 90.44 |
| 1148256000000 | 90.1 |
| 1148342400000 | 89.73 |
| 1148428800000 | 89.75 |
| 1148515200000 | 90.96 |
| 1148601600000 | 91.49 |
| 1148860800000 | 91.56 |
| 1148947200000 | 90.17 |
| 1149033600000 | 90.91 |
| 1149120000000 | 92.05 |
| 1149206400000 | 92.28 |
| 1149465600000 | 90.6 |
| 1149552000000 | 90.38 |
| 1149638400000 | 89.78 |
| 1149724800000 | 89.8 |
| 1149811200000 | 89.51 |
| 1150070400000 | 88.35 |
| 1150156800000 | 87.3 |
| 1150243200000 | 87.76 |
| 1150329600000 | 89.66 |
| 1150416000000 | 89.33 |
| 1150675200000 | 88.43 |
| 1150761600000 | 88.43 |
| 1150848000000 | 89.41 |
| 1150934400000 | 88.94 |
| 1151020800000 | 88.95 |
| 1151280000000 | 89.43 |
| 1151366400000 | 88.64 |
| 1151452800000 | 89.11 |
| 1151539200000 | 91.11 |
| 1151625600000 | 91.02 |
| 1151884800000 | 91.72 |
| 1151971200000 | 91.82 |
| 1152057600000 | 91.09 |
| 1152144000000 | 91.33 |
| 1152230400000 | 90.74 |
| 1152489600000 | 90.79 |
| 1152576000000 | 91.18 |
| 1152662400000 | 90.22 |
| 1152748800000 | 89.06 |
| 1152835200000 | 88.68 |
| 1153094400000 | 88.42 |
| 1153180800000 | 88.57 |
| 1153267200000 | 90.22 |
| 1153353600000 | 89.36 |
| 1153440000000 | 88.69 |
| 1153699200000 | 90.18 |
| 1153785600000 | 90.86 |
| 1153872000000 | 90.91 |
| 1153958400000 | 90.51 |
| 1154044800000 | 91.58 |
| 1154304000000 | 91.48 |
| 1154390400000 | 91.08 |
| 1154476800000 | 91.72 |
| 1154563200000 | 91.85 |
| 1154649600000 | 91.75 |
| 1154908800000 | 91.55 |
| 1154995200000 | 91.28 |
| 1155081600000 | 90.94 |
| 1155168000000 | 91.28 |
| 1155254400000 | 90.95 |
| 1155513600000 | 90.96 |
| 1155600000000 | 92.24 |
| 1155686400000 | 93.02 |
| 1155772800000 | 93.17 |
| 1155859200000 | 93.45 |
| 1156118400000 | 93.22 |
| 1156204800000 | 93.35 |
| 1156291200000 | 92.98 |
| 1156377600000 | 93.13 |
| 1156464000000 | 93.08 |
| 1156723200000 | 93.55 |
| 1156809600000 | 93.66 |
| 1156896000000 | 93.72 |
| 1156982400000 | 93.71 |
| 1157068800000 | 94.25 |
| 1157328000000 | 94.25 |
| 1157414400000 | 94.42 |
| 1157500800000 | 93.44 |
| 1157587200000 | 92.94 |
| 1157673600000 | 93.18 |
| 1157932800000 | 93.09 |
| 1158019200000 | 94.04 |
| 1158105600000 | 94.45 |
| 1158192000000 | 94.28 |
| 1158278400000 | 94.49 |
| 1158537600000 | 94.68 |
| 1158624000000 | 94.43 |
| 1158710400000 | 94.81 |
| 1158796800000 | 94.39 |
| 1158883200000 | 94.14 |
| 1159142400000 | 94.93 |
| 1159228800000 | 95.64 |
| 1159315200000 | 95.79 |
| 1159401600000 | 96.02 |
| 1159488000000 | 95.76 |
| 1159747200000 | 95.44 |
| 1159833600000 | 95.44 |
| 1159920000000 | 96.58 |
| 1160006400000 | 96.9 |
| 1160092800000 | 96.6 |
| 1160352000000 | 96.72 |
| 1160438400000 | 96.91 |
| 1160524800000 | 96.56 |
| 1160611200000 | 97.49 |
| 1160697600000 | 97.79 |
| 1160956800000 | 98.12 |
| 1161043200000 | 97.73 |
| 1161129600000 | 97.84 |
| 1161216000000 | 97.98 |
| 1161302400000 | 98.11 |
| 1161561600000 | 98.7 |
| 1161648000000 | 98.75 |
| 1161734400000 | 99.18 |
| 1161820800000 | 99.67 |
| 1161907200000 | 98.88 |
| 1162166400000 | 98.88 |
| 1162252800000 | 98.94 |
| 1162339200000 | 98.14 |
| 1162425600000 | 98.17 |
| 1162512000000 | 98.08 |
| 1162771200000 | 99.15 |
| 1162857600000 | 99.36 |
| 1162944000000 | 99.63 |
| 1163030400000 | 99.16 |
| 1163116800000 | 99.29 |
| 1163376000000 | 99.5 |
| 1163462400000 | 100.1 |
| 1163548800000 | 100.41 |
| 1163635200000 | 100.57 |
| 1163721600000 | 100.66 |
| 1163980800000 | 100.65 |
| 1164067200000 | 100.91 |
| 1164153600000 | 101.17 |
| 1164240000000 | 101.22 |
| 1164326400000 | 100.92 |
| 1164585600000 | 99.59 |
| 1164672000000 | 99.92 |
| 1164758400000 | 100.9 |
| 1164844800000 | 100.98 |
| 1164931200000 | 100.73 |
| 1165190400000 | 101.6 |
| 1165276800000 | 102.01 |
| 1165363200000 | 101.9 |
| 1165449600000 | 101.52 |
| 1165536000000 | 101.68 |
| 1165795200000 | 101.88 |
| 1165881600000 | 101.75 |
| 1165968000000 | 101.88 |
| 1166054400000 | 102.76 |
| 1166140800000 | 102.76 |
| 1166400000000 | 102.38 |
| 1166486400000 | 102.59 |
| 1166572800000 | 102.51 |
| 1166659200000 | 102.1 |
| 1166745600000 | 101.57 |
| 1167177600000 | 102.3 |
| 1167264000000 | 102.21 |
| 1167350400000 | 101.76 |
| 1167696000000 | 101.78 |
| 1167782400000 | 101.55 |
| 1167868800000 | 101.6 |
| 1167955200000 | 100.97 |
| 1168214400000 | 101.26 |
| 1168300800000 | 101.17 |
| 1168387200000 | 101.39 |
| 1168473600000 | 102.04 |
| 1168560000000 | 102.63 |
| 1168819200000 | 102.67 |
| 1168905600000 | 102.72 |
| 1168992000000 | 102.63 |
| 1169078400000 | 102.25 |
| 1169164800000 | 102.61 |
| 1169424000000 | 102.09 |
| 1169510400000 | 102.5 |
| 1169596800000 | 103.39 |
| 1169683200000 | 102.29 |
| 1169769600000 | 102.19 |
| 1170028800000 | 102.08 |
| 1170115200000 | 102.69 |
| 1170201600000 | 103.37 |
| 1170288000000 | 103.99 |
| 1170374400000 | 104.11 |
| 1170633600000 | 104.05 |
| 1170720000000 | 104.13 |
| 1170806400000 | 104.29 |
| 1170892800000 | 104.2 |
| 1170979200000 | 103.49 |
| 1171238400000 | 103.13 |
| 1171324800000 | 103.99 |
| 1171411200000 | 104.78 |
| 1171497600000 | 104.95 |
| 1171584000000 | 104.89 |
| 1171843200000 | 104.87 |
| 1171929600000 | 105.17 |
| 1172016000000 | 105.09 |
| 1172102400000 | 105.01 |
| 1172188800000 | 104.69 |
| 1172448000000 | 104.6 |
| 1172534400000 | 101.02 |
| 1172620800000 | 101.5 |
| 1172707200000 | 101.23 |
| 1172793600000 | 100.03 |
| 1173052800000 | 99.03 |
| 1173139200000 | 100.58 |
| 1173225600000 | 100.41 |
| 1173312000000 | 101.11 |
| 1173398400000 | 101.23 |
| 1173657600000 | 101.52 |
| 1173744000000 | 99.49 |
| 1173830400000 | 100.07 |
| 1173916800000 | 100.45 |
| 1174003200000 | 100.07 |
| 1174262400000 | 101.2 |
| 1174348800000 | 101.84 |
| 1174435200000 | 103.6 |
| 1174521600000 | 103.56 |
| 1174608000000 | 103.69 |
| 1174867200000 | 103.81 |
| 1174953600000 | 103.19 |
| 1175040000000 | 102.44 |
| 1175126400000 | 102.83 |
| 1175212800000 | 102.7 |
| 1175472000000 | 103 |
| 1175558400000 | 103.95 |
| 1175644800000 | 104.1 |
| 1175731200000 | 104.45 |
| 1176163200000 | 104.68 |
| 1176249600000 | 104.02 |
| 1176336000000 | 104.72 |
| 1176422400000 | 105.09 |
| 1176681600000 | 106.2 |
| 1176768000000 | 106.4 |
| 1176854400000 | 106.5 |
| 1176940800000 | 106.3 |
| 1177027200000 | 107.26 |
| 1177286400000 | 107.03 |
| 1177372800000 | 107 |
| 1177459200000 | 108.09 |
| 1177545600000 | 107.97 |
| 1177632000000 | 108 |
| 1177891200000 | 107.11 |
| 1177977600000 | 107.34 |
| 1178064000000 | 108.13 |
| 1178150400000 | 108.66 |
| 1178236800000 | 108.92 |
| 1178496000000 | 109.24 |
| 1178582400000 | 109.15 |
| 1178668800000 | 109.48 |
| 1178755200000 | 108.03 |
| 1178841600000 | 109.09 |
| 1179100800000 | 108.88 |
| 1179187200000 | 108.8 |
| 1179273600000 | 109.72 |
| 1179360000000 | 109.7 |
| 1179446400000 | 110.41 |
| 1179705600000 | 110.65 |
| 1179792000000 | 110.59 |
| 1179878400000 | 110.52 |
| 1179964800000 | 109.4 |
| 1180051200000 | 110.02 |
| 1180310400000 | 110.03 |
| 1180396800000 | 110.25 |
| 1180483200000 | 111.2 |
| 1180569600000 | 111.25 |
| 1180656000000 | 111.71 |
| 1180915200000 | 111.97 |
| 1181001600000 | 111.38 |
| 1181088000000 | 110.37 |
| 1181174400000 | 108.4 |
| 1181260800000 | 109.62 |
| 1181520000000 | 109.75 |
| 1181606400000 | 108.61 |
| 1181692800000 | 110.22 |
| 1181779200000 | 110.78 |
| 1181865600000 | 111.57 |
| 1182124800000 | 111.4 |
| 1182211200000 | 111.61 |
| 1182297600000 | 110.09 |
| 1182384000000 | 110.79 |
| 1182470400000 | 109.45 |
| 1182729600000 | 108.98 |
| 1182816000000 | 108.55 |
| 1182902400000 | 109.53 |
| 1182988800000 | 109.53 |
| 1183075200000 | 109.51 |
| 1183334400000 | 110.7 |
| 1183420800000 | 111.1 |
| 1183507200000 | 111.13 |
| 1183593600000 | 111.19 |
| 1183680000000 | 111.66 |
| 1183939200000 | 111.78 |
| 1184025600000 | 110.28 |
| 1184112000000 | 110.87 |
| 1184198400000 | 113 |
| 1184284800000 | 113.44 |
| 1184544000000 | 113.17 |
| 1184630400000 | 113.2 |
| 1184716800000 | 113.11 |
| 1184803200000 | 113.63 |
| 1184889600000 | 112.35 |
| 1185148800000 | 112.78 |
| 1185235200000 | 110.51 |
| 1185321600000 | 110.94 |
| 1185408000000 | 108.34 |
| 1185494400000 | 106.67 |
| 1185753600000 | 107.69 |
| 1185840000000 | 106.45 |
| 1185926400000 | 107.08 |
| 1186012800000 | 107.7 |
| 1186099200000 | 104.91 |
| 1186358400000 | 107.18 |
| 1186444800000 | 107.86 |
| 1186531200000 | 109.49 |
| 1186617600000 | 106.34 |
| 1186704000000 | 106.33 |
| 1186963200000 | 106.29 |
| 1187049600000 | 104.35 |
| 1187136000000 | 102.83 |
| 1187222400000 | 102.99 |
| 1187308800000 | 105.56 |
| 1187568000000 | 105.63 |
| 1187654400000 | 105.82 |
| 1187740800000 | 107.09 |
| 1187827200000 | 107.05 |
| 1187913600000 | 108.26 |
| 1188172800000 | 107.38 |
| 1188259200000 | 104.87 |
| 1188345600000 | 107.15 |
| 1188432000000 | 106.77 |
| 1188518400000 | 108.01 |
| 1188777600000 | 108.05 |
| 1188864000000 | 109.2 |
| 1188950400000 | 108.07 |
| 1189036800000 | 108.55 |
| 1189123200000 | 106.79 |
| 1189382400000 | 106.62 |
| 1189468800000 | 108.08 |
| 1189555200000 | 108.21 |
| 1189641600000 | 109.13 |
| 1189728000000 | 109.19 |
| 1189987200000 | 108.67 |
| 1190073600000 | 111.76 |
| 1190160000000 | 112.38 |
| 1190246400000 | 111.79 |
| 1190332800000 | 112.35 |
| 1190592000000 | 111.84 |
| 1190678400000 | 111.86 |
| 1190764800000 | 112.42 |
| 1190851200000 | 112.98 |
| 1190937600000 | 112.72 |
| 1191196800000 | 114.17 |
| 1191283200000 | 114.04 |
| 1191369600000 | 113.51 |
| 1191456000000 | 113.81 |
| 1191542400000 | 115.05 |
| 1191801600000 | 114.69 |
| 1191888000000 | 115.59 |
| 1191974400000 | 115.49 |
| 1192060800000 | 114.97 |
| 1192147200000 | 115.56 |
| 1192406400000 | 114.62 |
| 1192492800000 | 113.82 |
| 1192579200000 | 114.12 |
| 1192665600000 | 114.13 |
| 1192752000000 | 111.33 |
| 1193011200000 | 111.63 |
| 1193097600000 | 112.7 |
| 1193184000000 | 112.41 |
| 1193270400000 | 112.38 |
| 1193356800000 | 113.96 |
| 1193616000000 | 114.56 |
| 1193702400000 | 113.8 |
| 1193788800000 | 115.32 |
| 1193875200000 | 112.44 |
| 1193961600000 | 112.67 |
| 1194220800000 | 112.08 |
| 1194307200000 | 113.51 |
| 1194393600000 | 110.5 |
| 1194480000000 | 110.32 |
| 1194566400000 | 108.54 |
| 1194825600000 | 107.06 |
| 1194912000000 | 110 |
| 1194998400000 | 109.42 |
| 1195084800000 | 107.78 |
| 1195171200000 | 108.38 |
| 1195430400000 | 106.5 |
| 1195516800000 | 106.99 |
| 1195603200000 | 105.3 |
| 1195689600000 | 105.38 |
| 1195776000000 | 107.02 |
| 1196035200000 | 104.73 |
| 1196121600000 | 106.15 |
| 1196208000000 | 109.17 |
| 1196294400000 | 109.25 |
| 1196380800000 | 109.98 |
| 1196640000000 | 109.38 |
| 1196726400000 | 108.62 |
| 1196812800000 | 110.26 |
| 1196899200000 | 111.85 |
| 1196985600000 | 111.79 |
| 1197244800000 | 112.64 |
| 1197331200000 | 109.84 |
| 1197417600000 | 110.53 |
| 1197504000000 | 110.57 |
| 1197590400000 | 109.12 |
| 1197849600000 | 107.52 |
| 1197936000000 | 108.06 |
| 1198022400000 | 108.04 |
| 1198108800000 | 108.65 |
| 1198195200000 | 110.47 |
| 1198454400000 | 111.4 |
| 1198713600000 | 109.98 |
| 1198800000000 | 110.27 |
| 1199059200000 | 109.49 |
| 1199232000000 | 108.1 |
| 1199318400000 | 108.16 |
| 1199404800000 | 105.5 |
| 1199664000000 | 105.63 |
| 1199750400000 | 103.87 |
| 1199836800000 | 105.11 |
| 1199923200000 | 105.87 |
| 1200009600000 | 104.45 |
| 1200268800000 | 105.57 |
| 1200355200000 | 102.88 |
| 1200441600000 | 102.1 |
| 1200528000000 | 99.16 |
| 1200614400000 | 98.61 |
| 1200873600000 | 98.24 |
| 1200960000000 | 97.58 |
| 1201046400000 | 99.48 |
| 1201132800000 | 100.72 |
| 1201219200000 | 99.3 |
| 1201478400000 | 100.96 |
| 1201564800000 | 101.58 |
| 1201651200000 | 101.12 |
| 1201737600000 | 102.68 |
| 1201824000000 | 104.06 |
| 1202083200000 | 103.06 |
| 1202169600000 | 99.77 |
| 1202256000000 | 99.04 |
| 1202342400000 | 99.74 |
| 1202428800000 | 99.57 |
| 1202688000000 | 100.2 |
| 1202774400000 | 100.86 |
| 1202860800000 | 102.24 |
| 1202947200000 | 100.96 |
| 1203033600000 | 100.98 |
| 1203292800000 | 100.94 |
| 1203379200000 | 100.99 |
| 1203465600000 | 101.78 |
| 1203552000000 | 100.63 |
| 1203638400000 | 101.39 |
| 1203897600000 | 102.88 |
| 1203984000000 | 103.67 |
| 1204070400000 | 103.6 |
| 1204156800000 | 102.92 |
| 1204243200000 | 100.17 |
| 1204502400000 | 100.11 |
| 1204588800000 | 99.73 |
| 1204675200000 | 100.36 |
| 1204761600000 | 98.23 |
| 1204848000000 | 97.39 |
| 1205107200000 | 95.71 |
| 1205193600000 | 99.2 |
| 1205280000000 | 98.45 |
| 1205366400000 | 99.09 |
| 1205452800000 | 97.06 |
| 1205712000000 | 95.9 |
| 1205798400000 | 99.77 |
| 1205884800000 | 97.17 |
| 1205971200000 | 99.14 |
| 1206403200000 | 99.59 |
| 1206489600000 | 98.89 |
| 1206576000000 | 97.89 |
| 1206662400000 | 97.07 |
| 1206921600000 | 97.57 |
| 1207008000000 | 100.77 |
| 1207094400000 | 100.74 |
| 1207180800000 | 100.99 |
| 1207267200000 | 101.2 |
| 1207526400000 | 101.37 |
| 1207612800000 | 100.96 |
| 1207699200000 | 100.18 |
| 1207785600000 | 100.77 |
| 1207872000000 | 98.73 |
| 1208131200000 | 98.5 |
| 1208217600000 | 99 |
| 1208304000000 | 101.36 |
| 1208390400000 | 101.33 |
| 1208476800000 | 103.1 |
| 1208736000000 | 103.1 |
| 1208822400000 | 102.26 |
| 1208908800000 | 102.33 |
| 1208995200000 | 102.82 |
| 1209081600000 | 103.55 |
| 1209340800000 | 103.38 |
| 1209427200000 | 102.83 |
| 1209513600000 | 102.63 |
| 1209600000000 | 104.14 |
| 1209686400000 | 104.61 |
| 1209945600000 | 104.27 |
| 1210032000000 | 105.14 |
| 1210118400000 | 103.48 |
| 1210204800000 | 103.95 |
| 1210291200000 | 103.36 |
| 1210550400000 | 104.48 |
| 1210636800000 | 104.51 |
| 1210723200000 | 104.88 |
| 1210809600000 | 106.08 |
| 1210896000000 | 106.41 |
| 1211155200000 | 106.51 |
| 1211241600000 | 105.72 |
| 1211328000000 | 104.06 |
| 1211414400000 | 104.3 |
| 1211500800000 | 103.02 |
| 1211760000000 | 103.02 |
| 1211846400000 | 103.44 |
| 1211932800000 | 104 |
| 1212019200000 | 104.51 |
| 1212105600000 | 104.73 |
| 1212364800000 | 103.77 |
| 1212451200000 | 103.14 |
| 1212537600000 | 103.05 |
| 1212624000000 | 105.05 |
| 1212710400000 | 102.2 |
| 1212969600000 | 102.25 |
| 1213056000000 | 101.84 |
| 1213142400000 | 100.34 |
| 1213228800000 | 100.47 |
| 1213315200000 | 101.95 |
| 1213574400000 | 102.15 |
| 1213660800000 | 101.71 |
| 1213747200000 | 100.79 |
| 1213833600000 | 101.01 |
| 1213920000000 | 99.15 |
| 1214179200000 | 99.28 |
| 1214265600000 | 98.8 |
| 1214352000000 | 99.4 |
| 1214438400000 | 96.7 |
| 1214524800000 | 96.44 |
| 1214784000000 | 96.6 |
| 1214870400000 | 96.86 |
| 1214956800000 | 94.95 |
| 1215043200000 | 95.04 |
| 1215129600000 | 94.98 |
| 1215388800000 | 94.09 |
| 1215475200000 | 95.59 |
| 1215561600000 | 93.6 |
| 1215648000000 | 94.35 |
| 1215734400000 | 93.41 |
| 1215993600000 | 92.74 |
| 1216080000000 | 91.63 |
| 1216166400000 | 93.7 |
| 1216252800000 | 94.67 |
| 1216339200000 | 94.66 |
| 1216598400000 | 94.85 |
| 1216684800000 | 95.87 |
| 1216771200000 | 96.05 |
| 1216857600000 | 93.81 |
| 1216944000000 | 94.28 |
| 1217203200000 | 92.62 |
| 1217289600000 | 94.57 |
| 1217376000000 | 96.3 |
| 1217462400000 | 95 |
| 1217548800000 | 94.42 |
| 1217808000000 | 93.49 |
| 1217894400000 | 95.64 |
| 1217980800000 | 96.14 |
| 1218067200000 | 94.52 |
| 1218153600000 | 96.35 |
| 1218412800000 | 96.88 |
| 1218499200000 | 95.86 |
| 1218585600000 | 95.8 |
| 1218672000000 | 96.29 |
| 1218758400000 | 96.41 |
| 1219017600000 | 95.12 |
| 1219104000000 | 94.31 |
| 1219190400000 | 95.06 |
| 1219276800000 | 95.53 |
| 1219363200000 | 96.42 |
| 1219622400000 | 94.58 |
| 1219708800000 | 94.94 |
| 1219795200000 | 95.79 |
| 1219881600000 | 97.15 |
| 1219968000000 | 95.87 |
| 1220227200000 | 95.8 |
| 1220313600000 | 95.03 |
| 1220400000000 | 94.76 |
| 1220486400000 | 91.98 |
| 1220572800000 | 92.36 |
| 1220832000000 | 93.87 |
| 1220918400000 | 90.59 |
| 1221004800000 | 91.37 |
| 1221091200000 | 92.57 |
| 1221177600000 | 93.03 |
| 1221436800000 | 88.64 |
| 1221523200000 | 90.05 |
| 1221609600000 | 85.92 |
| 1221696000000 | 89.47 |
| 1221782400000 | 93.52 |
| 1222041600000 | 90.2 |
| 1222128000000 | 88.85 |
| 1222214400000 | 88.67 |
| 1222300800000 | 90.27 |
| 1222387200000 | 90.18 |
| 1222646400000 | 82.42 |
| 1222732800000 | 86.61 |
| 1222819200000 | 86.13 |
| 1222905600000 | 82.23 |
| 1222992000000 | 81.12 |
| 1223251200000 | 77.74 |
| 1223337600000 | 73.42 |
| 1223424000000 | 72.83 |
| 1223510400000 | 67.38 |
| 1223596800000 | 66.12 |
| 1223856000000 | 73.48 |
| 1223942400000 | 73.52 |
| 1224028800000 | 66.83 |
| 1224115200000 | 69.37 |
| 1224201600000 | 69.24 |
| 1224460800000 | 72.65 |
| 1224547200000 | 70.23 |
| 1224633600000 | 65.81 |
| 1224720000000 | 66.52 |
| 1224806400000 | 64.35 |
| 1225065600000 | 61.93 |
| 1225152000000 | 68.4 |
| 1225238400000 | 68.27 |
| 1225324800000 | 70.19 |
| 1225411200000 | 71.14 |
| 1225670400000 | 70.99 |
| 1225756800000 | 74.06 |
| 1225843200000 | 70.33 |
| 1225929600000 | 66.79 |
| 1226016000000 | 68.65 |
| 1226275200000 | 67.85 |
| 1226361600000 | 66.25 |
| 1226448000000 | 62.72 |
| 1226534400000 | 66.98 |
| 1226620800000 | 64.25 |
| 1226880000000 | 62.57 |
| 1226966400000 | 63.2 |
| 1227052800000 | 59.37 |
| 1227139200000 | 55.05 |
| 1227225600000 | 58.56 |
| 1227484800000 | 62.41 |
| 1227571200000 | 62.81 |
| 1227657600000 | 65.03 |
| 1227744000000 | 65.07 |
| 1227830400000 | 65.88 |
| 1228089600000 | 59.91 |
| 1228176000000 | 62.09 |
| 1228262400000 | 63.56 |
| 1228348800000 | 61.61 |
| 1228435200000 | 63.68 |
| 1228694400000 | 66.38 |
| 1228780800000 | 64.85 |
| 1228867200000 | 65.76 |
| 1228953600000 | 64.01 |
| 1229040000000 | 64.49 |
| 1229299200000 | 63.74 |
| 1229385600000 | 66.96 |
| 1229472000000 | 66.51 |
| 1229558400000 | 65.08 |
| 1229644800000 | 65.25 |
| 1229904000000 | 63.99 |
| 1229990400000 | 63.5 |
| 1230076800000 | 63.83 |
| 1230508800000 | 63.8 |
| 1230595200000 | 65.32 |
| 1230681600000 | 66.23 |
| 1230854400000 | 68.34 |
| 1231113600000 | 68.2 |
| 1231200000000 | 68.82 |
| 1231286400000 | 66.75 |
| 1231372800000 | 67.06 |
| 1231459200000 | 65.66 |
| 1231718400000 | 64.09 |
| 1231804800000 | 64.24 |
| 1231891200000 | 62.05 |
| 1231977600000 | 62.22 |
| 1232064000000 | 62.74 |
| 1232323200000 | 62.66 |
| 1232409600000 | 59.42 |
| 1232496000000 | 61.89 |
| 1232582400000 | 60.89 |
| 1232668800000 | 61.34 |
| 1232928000000 | 61.77 |
| 1233014400000 | 62.42 |
| 1233100800000 | 64.5 |
| 1233187200000 | 62.47 |
| 1233273600000 | 61.05 |
| 1233532800000 | 61.03 |
| 1233619200000 | 61.9 |
| 1233705600000 | 61.63 |
| 1233792000000 | 62.66 |
| 1233878400000 | 64.26 |
| 1234137600000 | 64.44 |
| 1234224000000 | 61.46 |
| 1234310400000 | 61.75 |
| 1234396800000 | 61.93 |
| 1234483200000 | 61.35 |
| 1234742400000 | 61.34 |
| 1234828800000 | 58.56 |
| 1234915200000 | 58.42 |
| 1235001600000 | 57.83 |
| 1235088000000 | 57.14 |
| 1235347200000 | 55.15 |
| 1235433600000 | 57.33 |
| 1235520000000 | 56.78 |
| 1235606400000 | 56.15 |
| 1235692800000 | 54.86 |
| 1235952000000 | 52.19 |
| 1236038400000 | 51.88 |
| 1236124800000 | 53.16 |
| 1236211200000 | 51.01 |
| 1236297600000 | 51.09 |
| 1236556800000 | 50.57 |
| 1236643200000 | 53.73 |
| 1236729600000 | 53.91 |
| 1236816000000 | 56.04 |
| 1236902400000 | 56.48 |
| 1237161600000 | 56.32 |
| 1237248000000 | 58.08 |
| 1237334400000 | 59.19 |
| 1237420800000 | 58.68 |
| 1237507200000 | 57.53 |
| 1237766400000 | 61.48 |
| 1237852800000 | 60.28 |
| 1237939200000 | 60.77 |
| 1238025600000 | 62.17 |
| 1238112000000 | 60.85 |
| 1238371200000 | 58.79 |
| 1238457600000 | 59.55 |
| 1238544000000 | 60.52 |
| 1238630400000 | 62.26 |
| 1238716800000 | 62.87 |
| 1238976000000 | 62.35 |
| 1239062400000 | 60.91 |
| 1239148800000 | 61.66 |
| 1239235200000 | 63.94 |
| 1239667200000 | 62.83 |
| 1239753600000 | 63.54 |
| 1239840000000 | 64.5 |
| 1239926400000 | 64.79 |
| 1240185600000 | 62.04 |
| 1240272000000 | 63.27 |
| 1240358400000 | 62.85 |
| 1240444800000 | 63.5 |
| 1240531200000 | 64.62 |
| 1240790400000 | 63.96 |
| 1240876800000 | 63.74 |
| 1240963200000 | 65.11 |
| 1241049600000 | 65.07 |
| 1241136000000 | 65.48 |
| 1241395200000 | 67.76 |
| 1241481600000 | 67.51 |
| 1241568000000 | 68.69 |
| 1241654400000 | 67.79 |
| 1241740800000 | 69.43 |
| 1242000000000 | 68.05 |
| 1242086400000 | 67.99 |
| 1242172800000 | 66.17 |
| 1242259200000 | 66.82 |
| 1242345600000 | 66.15 |
| 1242604800000 | 67.99 |
| 1242691200000 | 68.12 |
| 1242777600000 | 67.99 |
| 1242864000000 | 66.79 |
| 1242950400000 | 66.85 |
| 1243209600000 | 66.9 |
| 1243296000000 | 68.66 |
| 1243382400000 | 67.47 |
| 1243468800000 | 68.57 |
| 1243555200000 | 69.49 |
| 1243814400000 | 71.33 |
| 1243900800000 | 71.49 |
| 1243987200000 | 70.32 |
| 1244073600000 | 71.15 |
| 1244160000000 | 70.98 |
| 1244419200000 | 70.81 |
| 1244505600000 | 71.16 |
| 1244592000000 | 70.96 |
| 1244678400000 | 71.51 |
| 1244764800000 | 71.43 |
| 1245024000000 | 69.68 |
| 1245110400000 | 68.82 |
| 1245196800000 | 68.55 |
| 1245283200000 | 69.18 |
| 1245369600000 | 69.43 |
| 1245628800000 | 67.13 |
| 1245715200000 | 67.32 |
| 1245801600000 | 67.9 |
| 1245888000000 | 69.3 |
| 1245974400000 | 69.32 |
| 1246233600000 | 69.89 |
| 1246320000000 | 69.29 |
| 1246406400000 | 69.62 |
| 1246492800000 | 67.65 |
| 1246579200000 | 67.68 |
| 1246838400000 | 67.64 |
| 1246924800000 | 66.33 |
| 1247011200000 | 66.15 |
| 1247097600000 | 66.44 |
| 1247184000000 | 66.16 |
| 1247443200000 | 67.74 |
| 1247529600000 | 68.23 |
| 1247616000000 | 70.3 |
| 1247702400000 | 70.95 |
| 1247788800000 | 70.99 |
| 1248048000000 | 71.88 |
| 1248134400000 | 72.18 |
| 1248220800000 | 72.1 |
| 1248307200000 | 73.85 |
| 1248393600000 | 74.14 |
| 1248652800000 | 74.35 |
| 1248739200000 | 74.03 |
| 1248825600000 | 73.62 |
| 1248912000000 | 74.57 |
| 1248998400000 | 74.69 |
| 1249257600000 | 75.85 |
| 1249344000000 | 76.15 |
| 1249430400000 | 75.94 |
| 1249516800000 | 75.34 |
| 1249603200000 | 76.21 |
| 1249862400000 | 75.95 |
| 1249948800000 | 74.89 |
| 1250035200000 | 75.77 |
| 1250121600000 | 76.4 |
| 1250208000000 | 75.76 |
| 1250467200000 | 73.81 |
| 1250553600000 | 74.61 |
| 1250640000000 | 75.13 |
| 1250726400000 | 75.92 |
| 1250812800000 | 77.35 |
| 1251072000000 | 77.32 |
| 1251158400000 | 77.51 |
| 1251244800000 | 77.4 |
| 1251331200000 | 77.61 |
| 1251417600000 | 77.6 |
| 1251676800000 | 76.87 |
| 1251763200000 | 75.28 |
| 1251849600000 | 75.01 |
| 1251936000000 | 75.75 |
| 1252022400000 | 76.81 |
| 1252281600000 | 76.9 |
| 1252368000000 | 77.62 |
| 1252454400000 | 78.06 |
| 1252540800000 | 78.85 |
| 1252627200000 | 78.9 |
| 1252886400000 | 79.32 |
| 1252972800000 | 79.67 |
| 1253059200000 | 80.88 |
| 1253145600000 | 80.72 |
| 1253232000000 | 80.76 |
| 1253491200000 | 80.45 |
| 1253577600000 | 81.12 |
| 1253664000000 | 80.3 |
| 1253750400000 | 79.38 |
| 1253836800000 | 78.87 |
| 1254096000000 | 80.23 |
| 1254182400000 | 80.12 |
| 1254268800000 | 79.96 |
| 1254355200000 | 77.91 |
| 1254441600000 | 77.45 |
| 1254700800000 | 78.61 |
| 1254787200000 | 79.81 |
| 1254873600000 | 80.08 |
| 1254960000000 | 80.76 |
| 1255046400000 | 81.23 |
| 1255305600000 | 81.61 |
| 1255392000000 | 81.4 |
| 1255478400000 | 82.8 |
| 1255564800000 | 83.08 |
| 1255651200000 | 82.43 |
| 1255910400000 | 83.2 |
| 1255996800000 | 82.63 |
| 1256083200000 | 81.94 |
| 1256169600000 | 82.76 |
| 1256256000000 | 81.71 |
| 1256515200000 | 80.66 |
| 1256601600000 | 80.26 |
| 1256688000000 | 78.58 |
| 1256774400000 | 80.39 |
| 1256860800000 | 78.2 |
| 1257120000000 | 78.67 |
| 1257206400000 | 79 |
| 1257292800000 | 79.16 |
| 1257379200000 | 80.62 |
| 1257465600000 | 80.81 |
| 1257724800000 | 82.71 |
| 1257811200000 | 82.73 |
| 1257897600000 | 83.16 |
| 1257984000000 | 82.32 |
| 1258070400000 | 82.78 |
| 1258329600000 | 83.97 |
| 1258416000000 | 84.06 |
| 1258502400000 | 84.11 |
| 1258588800000 | 82.91 |
| 1258675200000 | 82.64 |
| 1258934400000 | 83.77 |
| 1259020800000 | 83.67 |
| 1259107200000 | 84.17 |
| 1259193600000 | 83.98 |
| 1259280000000 | 82.7 |
| 1259539200000 | 83.02 |
| 1259625600000 | 84.22 |
| 1259712000000 | 84.31 |
| 1259798400000 | 83.5 |
| 1259884800000 | 83.83 |
| 1260144000000 | 83.64 |
| 1260230400000 | 82.71 |
| 1260316800000 | 83.06 |
| 1260403200000 | 83.61 |
| 1260489600000 | 83.84 |
| 1260748800000 | 84.43 |
| 1260835200000 | 84.01 |
| 1260921600000 | 84.18 |
| 1261008000000 | 83.12 |
| 1261094400000 | 83.58 |
| 1261353600000 | 84.49 |
| 1261440000000 | 84.81 |
| 1261526400000 | 85.13 |
| 1261612800000 | 85.61 |
| 1261958400000 | 85.77 |
| 1262044800000 | 85.65 |
| 1262131200000 | 85.63 |
| 1262217600000 | 84.87 |
| 1262563200000 | 86.31 |
| 1262649600000 | 86.56 |
| 1262736000000 | 86.72 |
| 1262822400000 | 86.96 |
| 1262908800000 | 87.24 |
| 1263168000000 | 87.39 |
| 1263254400000 | 86.51 |
| 1263340800000 | 87.21 |
| 1263427200000 | 87.42 |
| 1263513600000 | 86.46 |
| 1263772800000 | 86.51 |
| 1263859200000 | 87.48 |
| 1263945600000 | 86.51 |
| 1264032000000 | 84.93 |
| 1264118400000 | 83.09 |
| 1264377600000 | 83.4 |
| 1264464000000 | 83.06 |
| 1264550400000 | 83.4 |
| 1264636800000 | 82.47 |
| 1264723200000 | 81.54 |
| 1264982400000 | 82.76 |
| 1265068800000 | 83.84 |
| 1265155200000 | 83.44 |
| 1265241600000 | 80.83 |
| 1265328000000 | 81.1 |
| 1265587200000 | 80.43 |
| 1265673600000 | 81.47 |
| 1265760000000 | 81.36 |
| 1265846400000 | 82.28 |
| 1265932800000 | 82.15 |
| 1266192000000 | 82.18 |
| 1266278400000 | 83.69 |
| 1266364800000 | 84.07 |
| 1266451200000 | 84.65 |
| 1266537600000 | 84.79 |
| 1266796800000 | 84.66 |
| 1266883200000 | 83.59 |
| 1266969600000 | 84.31 |
| 1267056000000 | 84.18 |
| 1267142400000 | 84.33 |
| 1267401600000 | 85.25 |
| 1267488000000 | 85.61 |
| 1267574400000 | 85.69 |
| 1267660800000 | 85.93 |
| 1267747200000 | 87.15 |
| 1268006400000 | 87.15 |
| 1268092800000 | 87.28 |
| 1268179200000 | 87.72 |
| 1268265600000 | 88.04 |
| 1268352000000 | 88.15 |
| 1268611200000 | 88.12 |
| 1268697600000 | 88.88 |
| 1268784000000 | 89.36 |
| 1268870400000 | 89.25 |
| 1268956800000 | 88.75 |
| 1269216000000 | 89.17 |
| 1269302400000 | 89.83 |
| 1269388800000 | 89.27 |
| 1269475200000 | 89.15 |
| 1269561600000 | 89.14 |
| 1269820800000 | 89.76 |
| 1269907200000 | 89.79 |
| 1269993600000 | 89.57 |
| 1270080000000 | 90.3 |
| 1270512000000 | 90.4 |
| 1270598400000 | 89.92 |
| 1270684800000 | 90.17 |
| 1270771200000 | 90.77 |
| 1271030400000 | 90.92 |
| 1271116800000 | 90.91 |
| 1271203200000 | 91.98 |
| 1271289600000 | 92.04 |
| 1271376000000 | 90.5 |
| 1271635200000 | 90.84 |
| 1271721600000 | 91.66 |
| 1271808000000 | 91.57 |
| 1271894400000 | 91.77 |
| 1271980800000 | 92.4 |
| 1272240000000 | 92.07 |
| 1272326400000 | 89.99 |
| 1272412800000 | 90.45 |
| 1272499200000 | 91.65 |
| 1272585600000 | 90.21 |
| 1272844800000 | 91.24 |
| 1272931200000 | 89.07 |
| 1273017600000 | 88.41 |
| 1273104000000 | 85.75 |
| 1273190400000 | 84.36 |
| 1273449600000 | 88.03 |
| 1273536000000 | 87.86 |
| 1273622400000 | 89.22 |
| 1273708800000 | 88.17 |
| 1273795200000 | 86.49 |
| 1274054400000 | 86.45 |
| 1274140800000 | 85.35 |
| 1274227200000 | 84.76 |
| 1274313600000 | 81.45 |
| 1274400000000 | 82.68 |
| 1274659200000 | 81.74 |
| 1274745600000 | 81.62 |
| 1274832000000 | 81.36 |
| 1274918400000 | 84.03 |
| 1275004800000 | 83.05 |
| 1275264000000 | 83.13 |
| 1275350400000 | 81.7 |
| 1275436800000 | 83.8 |
| 1275523200000 | 84.2 |
| 1275609600000 | 81.35 |
| 1275868800000 | 80.25 |
| 1275955200000 | 81.04 |
| 1276041600000 | 80.69 |
| 1276128000000 | 83.03 |
| 1276214400000 | 83.42 |
| 1276473600000 | 83.38 |
| 1276560000000 | 85.29 |
| 1276646400000 | 85.28 |
| 1276732800000 | 85.35 |
| 1276819200000 | 85.5 |
| 1277078400000 | 85.26 |
| 1277164800000 | 83.89 |
| 1277251200000 | 83.51 |
| 1277337600000 | 82.12 |
| 1277424000000 | 82.37 |
| 1277683200000 | 82.22 |
| 1277769600000 | 79.54 |
| 1277856000000 | 78.78 |
| 1277942400000 | 78.55 |
| 1278028800000 | 78.17 |
| 1278288000000 | 78.08 |
| 1278374400000 | 78.59 |
| 1278460800000 | 81.01 |
| 1278547200000 | 81.76 |
| 1278633600000 | 82.36 |
| 1278892800000 | 82.4 |
| 1278979200000 | 83.67 |
| 1279065600000 | 83.64 |
| 1279152000000 | 83.93 |
| 1279238400000 | 81.65 |
| 1279497600000 | 81.93 |
| 1279584000000 | 82.83 |
| 1279670400000 | 81.88 |
| 1279756800000 | 83.67 |
| 1279843200000 | 84.31 |
| 1280102400000 | 85.25 |
| 1280188800000 | 85.12 |
| 1280275200000 | 84.56 |
| 1280361600000 | 84.29 |
| 1280448000000 | 84.34 |
| 1280707200000 | 86.09 |
| 1280793600000 | 85.75 |
| 1280880000000 | 86.36 |
| 1280966400000 | 86.23 |
| 1281052800000 | 85.88 |
| 1281312000000 | 86.36 |
| 1281398400000 | 85.81 |
| 1281484800000 | 83.44 |
| 1281571200000 | 82.97 |
| 1281657600000 | 82.73 |
| 1281916800000 | 82.71 |
| 1282003200000 | 83.89 |
| 1282089600000 | 84.04 |
| 1282176000000 | 82.67 |
| 1282262400000 | 82.31 |
| 1282521600000 | 82 |
| 1282608000000 | 80.75 |
| 1282694400000 | 81.03 |
| 1282780800000 | 80.55 |
| 1282867200000 | 81.88 |
| 1283126400000 | 80.86 |
| 1283212800000 | 80.79 |
| 1283299200000 | 83.16 |
| 1283385600000 | 83.92 |
| 1283472000000 | 84.99 |
| 1283731200000 | 85.05 |
| 1283817600000 | 84.1 |
| 1283904000000 | 84.63 |
| 1283990400000 | 85.02 |
| 1284076800000 | 85.44 |
| 1284336000000 | 86.4 |
| 1284422400000 | 86.4 |
| 1284508800000 | 86.67 |
| 1284595200000 | 86.69 |
| 1284681600000 | 86.68 |
| 1284940800000 | 87.96 |
| 1285027200000 | 87.72 |
| 1285113600000 | 87.35 |
| 1285200000000 | 86.63 |
| 1285286400000 | 88.39 |
| 1285545600000 | 88 |
| 1285632000000 | 88.38 |
| 1285718400000 | 88.26 |
| 1285804800000 | 88.07 |
| 1285891200000 | 88.45 |
| 1286150400000 | 87.79 |
| 1286236800000 | 89.58 |
| 1286323200000 | 89.57 |
| 1286409600000 | 89.38 |
| 1286496000000 | 89.92 |
| 1286755200000 | 89.96 |
| 1286841600000 | 90.33 |
| 1286928000000 | 91.09 |
| 1287014400000 | 90.73 |
| 1287100800000 | 90.85 |
| 1287360000000 | 91.42 |
| 1287446400000 | 89.9 |
| 1287532800000 | 90.86 |
| 1287619200000 | 91.05 |
| 1287705600000 | 91.18 |
| 1287964800000 | 91.49 |
| 1288051200000 | 91.5 |
| 1288137600000 | 91.17 |
| 1288224000000 | 91.32 |
| 1288310400000 | 91.46 |
| 1288569600000 | 91.56 |
| 1288656000000 | 92.24 |
| 1288742400000 | 92.55 |
| 1288828800000 | 94.38 |
| 1288915200000 | 94.73 |
| 1289174400000 | 94.63 |
| 1289260800000 | 93.99 |
| 1289347200000 | 94.32 |
| 1289433600000 | 94.01 |
| 1289520000000 | 92.79 |
| 1289779200000 | 92.71 |
| 1289865600000 | 91.14 |
| 1289952000000 | 91.26 |
| 1290038400000 | 92.67 |
| 1290124800000 | 92.97 |
| 1290384000000 | 92.87 |
| 1290470400000 | 91.55 |
| 1290556800000 | 92.98 |
| 1290643200000 | 93.02 |
| 1290729600000 | 92.29 |
| 1290988800000 | 92.19 |
| 1291075200000 | 91.66 |
| 1291161600000 | 93.66 |
| 1291248000000 | 94.86 |
| 1291334400000 | 95.11 |
| 1291593600000 | 95.04 |
| 1291680000000 | 95.07 |
| 1291766400000 | 95.25 |
| 1291852800000 | 95.6 |
| 1291939200000 | 96.16 |
| 1292198400000 | 96.27 |
| 1292284800000 | 96.33 |
| 1292371200000 | 95.91 |
| 1292457600000 | 96.38 |
| 1292544000000 | 96.47 |
| 1292803200000 | 96.58 |
| 1292889600000 | 97.26 |
| 1292976000000 | 97.6 |
| 1293062400000 | 97.51 |
| 1293148800000 | 97.56 |
| 1293408000000 | 97.58 |
| 1293494400000 | 97.73 |
| 1293580800000 | 97.91 |
| 1293667200000 | 97.78 |
| 1293753600000 | 97.83 |
| 1294012800000 | 98.81 |
| 1294099200000 | 98.59 |
| 1294185600000 | 99.11 |
| 1294272000000 | 98.88 |
| 1294358400000 | 98.76 |
| 1294617600000 | 98.58 |
| 1294704000000 | 99.08 |
| 1294790400000 | 99.99 |
| 1294876800000 | 99.78 |
| 1294963200000 | 100.46 |
| 1295222400000 | 100.5 |
| 1295308800000 | 100.69 |
| 1295395200000 | 99.64 |
| 1295481600000 | 99.35 |
| 1295568000000 | 99.62 |
| 1295827200000 | 100.15 |
| 1295913600000 | 100.1 |
| 1296000000000 | 100.68 |
| 1296086400000 | 100.86 |
| 1296172800000 | 99.23 |
| 1296432000000 | 100 |
| 1296518400000 | 101.65 |
| 1296604800000 | 101.45 |
| 1296691200000 | 101.75 |
| 1296777600000 | 101.95 |
| 1297036800000 | 102.55 |
| 1297123200000 | 103 |
| 1297209600000 | 102.64 |
| 1297296000000 | 102.77 |
| 1297382400000 | 103.32 |
| 1297641600000 | 103.69 |
| 1297728000000 | 103.39 |
| 1297814400000 | 104.1 |
| 1297900800000 | 104.49 |
| 1297987200000 | 104.65 |
| 1298246400000 | 104.64 |
| 1298332800000 | 102.57 |
| 1298419200000 | 101.93 |
| 1298505600000 | 101.89 |
| 1298592000000 | 103.08 |
| 1298851200000 | 103.73 |
| 1298937600000 | 102.2 |
| 1299024000000 | 102.42 |
| 1299110400000 | 104.06 |
| 1299196800000 | 103.42 |
| 1299456000000 | 102.53 |
| 1299542400000 | 103.26 |
| 1299628800000 | 103.07 |
| 1299715200000 | 101.08 |
| 1299801600000 | 101.76 |
| 1300060800000 | 101.21 |
| 1300147200000 | 100.08 |
| 1300233600000 | 98.24 |
| 1300320000000 | 99.6 |
| 1300406400000 | 100.07 |
| 1300665600000 | 101.62 |
| 1300752000000 | 101.31 |
| 1300838400000 | 101.56 |
| 1300924800000 | 102.48 |
| 1301011200000 | 102.75 |
| 1301270400000 | 102.41 |
| 1301356800000 | 103.13 |
| 1301443200000 | 103.93 |
| 1301529600000 | 103.77 |
| 1301616000000 | 104.36 |
| 1301875200000 | 104.43 |
| 1301961600000 | 104.46 |
| 1302048000000 | 104.7 |
| 1302134400000 | 104.46 |
| 1302220800000 | 104.2 |
| 1302480000000 | 103.79 |
| 1302566400000 | 102.83 |
| 1302652800000 | 102.92 |
| 1302739200000 | 102.91 |
| 1302825600000 | 103.27 |
| 1303084800000 | 102.07 |
| 1303171200000 | 102.78 |
| 1303257600000 | 104.21 |
| 1303344000000 | 104.79 |
| 1303776000000 | 105.42 |
| 1303862400000 | 105.97 |
| 1303948800000 | 106.37 |
| 1304035200000 | 106.67 |
| 1304294400000 | 106.5 |
| 1304380800000 | 105.9 |
| 1304467200000 | 105.14 |
| 1304553600000 | 104.08 |
| 1304640000000 | 104.61 |
| 1304899200000 | 105.07 |
| 1304985600000 | 105.88 |
| 1305072000000 | 104.74 |
| 1305158400000 | 105.07 |
| 1305244800000 | 104.3 |
| 1305504000000 | 103.71 |
| 1305590400000 | 103.68 |
| 1305676800000 | 104.67 |
| 1305763200000 | 104.93 |
| 1305849600000 | 104.2 |
| 1306108800000 | 103.01 |
| 1306195200000 | 102.92 |
| 1306281600000 | 103.37 |
| 1306368000000 | 103.77 |
| 1306454400000 | 104.22 |
| 1306713600000 | 104.23 |
| 1306800000000 | 105.3 |
| 1306886400000 | 102.91 |
| 1306972800000 | 102.74 |
| 1307059200000 | 101.86 |
| 1307318400000 | 100.69 |
| 1307404800000 | 100.64 |
| 1307491200000 | 100.18 |
| 1307577600000 | 100.89 |
| 1307664000000 | 99.48 |
| 1307923200000 | 99.47 |
| 1308009600000 | 100.8 |
| 1308096000000 | 99.09 |
| 1308182400000 | 99.02 |
| 1308268800000 | 99.25 |
| 1308528000000 | 99.75 |
| 1308614400000 | 101.24 |
| 1308700800000 | 100.66 |
| 1308787200000 | 100.31 |
| 1308873600000 | 99.16 |
| 1309132800000 | 100.01 |
| 1309219200000 | 101.36 |
| 1309305600000 | 102.33 |
| 1309392000000 | 103.37 |
| 1309478400000 | 104.74 |
| 1309737600000 | 104.83 |
| 1309824000000 | 104.77 |
| 1309910400000 | 104.82 |
| 1309996800000 | 105.91 |
| 1310083200000 | 105.17 |
| 1310342400000 | 103.26 |
| 1310428800000 | 102.84 |
| 1310515200000 | 103.34 |
| 1310601600000 | 102.63 |
| 1310688000000 | 103.28 |
| 1310947200000 | 102.39 |
| 1311033600000 | 104.08 |
| 1311120000000 | 104.08 |
| 1311206400000 | 105.44 |
| 1311292800000 | 105.54 |
| 1311552000000 | 105 |
| 1311638400000 | 104.53 |
| 1311724800000 | 102.35 |
| 1311811200000 | 102.07 |
| 1311897600000 | 101.35 |
| 1312156800000 | 100.92 |
| 1312243200000 | 98.42 |
| 1312329600000 | 98.93 |
| 1312416000000 | 94.17 |
| 1312502400000 | 93.84 |
| 1312761600000 | 87.74 |
| 1312848000000 | 91.87 |
| 1312934400000 | 88.32 |
| 1313020800000 | 92.28 |
| 1313107200000 | 92.78 |
| 1313366400000 | 94.78 |
| 1313452800000 | 93.85 |
| 1313539200000 | 93.99 |
| 1313625600000 | 89.77 |
| 1313712000000 | 88.45 |
| 1313971200000 | 88.47 |
| 1314057600000 | 91.42 |
| 1314144000000 | 92.54 |
| 1314230400000 | 91.19 |
| 1314316800000 | 92.48 |
| 1314576000000 | 95.1 |
| 1314662400000 | 95.39 |
| 1314748800000 | 95.95 |
| 1314835200000 | 94.91 |
| 1314921600000 | 92.64 |
| 1315180800000 | 92.55 |
| 1315267200000 | 91.89 |
| 1315353600000 | 94.46 |
| 1315440000000 | 93.57 |
| 1315526400000 | 91.02 |
| 1315785600000 | 91.41 |
| 1315872000000 | 92.29 |
| 1315958400000 | 93.49 |
| 1316044800000 | 95.09 |
| 1316131200000 | 95.46 |
| 1316390400000 | 94.5 |
| 1316476800000 | 94.34 |
| 1316563200000 | 91.59 |
| 1316649600000 | 88.41 |
| 1316736000000 | 88.86 |
| 1316995200000 | 90.8 |
| 1317081600000 | 91.94 |
| 1317168000000 | 90 |
| 1317254400000 | 90.6 |
| 1317340800000 | 88.41 |
| 1317600000000 | 85.76 |
| 1317686400000 | 87.41 |
| 1317772800000 | 89.22 |
| 1317859200000 | 90.98 |
| 1317945600000 | 90.26 |
| 1318204800000 | 93.11 |
| 1318291200000 | 93.3 |
| 1318377600000 | 94.35 |
| 1318464000000 | 93.98 |
| 1318550400000 | 95.72 |
| 1318809600000 | 93.88 |
| 1318896000000 | 95.68 |
| 1318982400000 | 94.51 |
| 1319068800000 | 94.79 |
| 1319155200000 | 96.61 |
| 1319414400000 | 97.97 |
| 1319500800000 | 96.04 |
| 1319587200000 | 97 |
| 1319673600000 | 100.4 |
| 1319760000000 | 100.51 |
| 1320019200000 | 98.05 |
| 1320105600000 | 95.23 |
| 1320192000000 | 96.77 |
| 1320278400000 | 98.57 |
| 1320364800000 | 97.98 |
| 1320624000000 | 98.58 |
| 1320710400000 | 99.71 |
| 1320796800000 | 96.1 |
| 1320883200000 | 96.75 |
| 1320969600000 | 98.67 |
| 1321228800000 | 97.81 |
| 1321315200000 | 98.17 |
| 1321401600000 | 96.7 |
| 1321488000000 | 95.03 |
| 1321574400000 | 94.94 |
| 1321833600000 | 93.15 |
| 1321920000000 | 92.83 |
| 1322006400000 | 90.75 |
| 1322092800000 | 90.67 |
| 1322179200000 | 90.44 |
| 1322438400000 | 93.14 |
| 1322524800000 | 93.41 |
| 1322611200000 | 97.48 |
| 1322697600000 | 97.31 |
| 1322784000000 | 97.29 |
| 1323043200000 | 98.26 |
| 1323129600000 | 98.3 |
| 1323216000000 | 98.55 |
| 1323302400000 | 96.44 |
| 1323388800000 | 97.94 |
| 1323648000000 | 96.48 |
| 1323734400000 | 95.55 |
| 1323820800000 | 94.32 |
| 1323907200000 | 94.63 |
| 1323993600000 | 95.01 |
| 1324252800000 | 93.92 |
| 1324339200000 | 96.68 |
| 1324425600000 | 96.86 |
| 1324512000000 | 97.78 |
| 1324598400000 | 98.61 |
| 1324944000000 | 98.62 |
| 1325030400000 | 97.37 |
| 1325116800000 | 98.39 |
| 1325203200000 | 98.14 |
| 1325462400000 | 98.14 |
| 1325548800000 | 99.78 |
| 1325635200000 | 99.78 |
| 1325721600000 | 100.03 |
| 1325808000000 | 99.79 |
| 1326067200000 | 99.98 |
| 1326153600000 | 100.94 |
| 1326240000000 | 100.95 |
| 1326326400000 | 101.22 |
| 1326412800000 | 100.72 |
| 1326672000000 | 100.79 |
| 1326758400000 | 101.14 |
| 1326844800000 | 102.24 |
| 1326931200000 | 102.8 |
| 1327017600000 | 102.81 |
| 1327276800000 | 103.03 |
| 1327363200000 | 102.81 |
| 1327449600000 | 103.74 |
| 1327536000000 | 103.26 |
| 1327622400000 | 103.14 |
| 1327881600000 | 102.86 |
| 1327968000000 | 102.86 |
| 1328054400000 | 103.84 |
| 1328140800000 | 104 |
| 1328227200000 | 105.43 |
| 1328486400000 | 105.39 |
| 1328572800000 | 105.55 |
| 1328659200000 | 105.79 |
| 1328745600000 | 105.94 |
| 1328832000000 | 105.11 |
| 1329091200000 | 105.8 |
| 1329177600000 | 105.72 |
| 1329264000000 | 105.27 |
| 1329350400000 | 106.45 |
| 1329436800000 | 106.66 |
| 1329696000000 | 106.7 |
| 1329782400000 | 106.82 |
| 1329868800000 | 106.55 |
| 1329955200000 | 107.02 |
| 1330041600000 | 107.19 |
| 1330300800000 | 107.3 |
| 1330387200000 | 107.74 |
| 1330473600000 | 107.3 |
| 1330560000000 | 108 |
| 1330646400000 | 107.62 |
| 1330905600000 | 107.09 |
| 1330992000000 | 105.33 |
| 1331078400000 | 106.05 |
| 1331164800000 | 107.18 |
| 1331251200000 | 107.58 |
| 1331510400000 | 107.48 |
| 1331596800000 | 109.41 |
| 1331683200000 | 109.15 |
| 1331769600000 | 109.79 |
| 1331856000000 | 109.98 |
| 1332115200000 | 110.38 |
| 1332201600000 | 109.99 |
| 1332288000000 | 109.84 |
| 1332374400000 | 109.01 |
| 1332460800000 | 109.42 |
| 1332720000000 | 110.94 |
| 1332806400000 | 110.59 |
| 1332892800000 | 110.01 |
| 1332979200000 | 109.79 |
| 1333065600000 | 110.21 |
| 1333324800000 | 111.13 |
| 1333411200000 | 110.65 |
| 1333497600000 | 109.42 |
| 1333584000000 | 109.39 |
| 1334016000000 | 106.34 |
| 1334102400000 | 107.16 |
| 1334188800000 | 108.7 |
| 1334275200000 | 107.34 |
| 1334534400000 | 107.25 |
| 1334620800000 | 108.95 |
| 1334707200000 | 108.57 |
| 1334793600000 | 107.99 |
| 1334880000000 | 108.11 |
| 1335139200000 | 107.13 |
| 1335225600000 | 107.52 |
| 1335312000000 | 109.02 |
| 1335398400000 | 109.73 |
| 1335484800000 | 110.07 |
| 1335744000000 | 109.64 |
| 1335830400000 | 110.28 |
| 1335916800000 | 109.9 |
| 1336003200000 | 108.94 |
| 1336089600000 | 107.14 |
| 1336348800000 | 107.18 |
| 1336435200000 | 106.62 |
| 1336521600000 | 105.96 |
| 1336608000000 | 106.29 |
| 1336694400000 | 106 |
| 1336953600000 | 104.73 |
| 1337040000000 | 104.08 |
| 1337126400000 | 103.66 |
| 1337212800000 | 102.11 |
| 1337299200000 | 101.33 |
| 1337558400000 | 102.86 |
| 1337644800000 | 103.07 |
| 1337731200000 | 103.24 |
| 1337817600000 | 103.4 |
| 1337904000000 | 103.16 |
| 1338163200000 | 103.17 |
| 1338249600000 | 104.32 |
| 1338336000000 | 102.76 |
| 1338422400000 | 102.55 |
| 1338508800000 | 100.06 |
| 1338768000000 | 100.04 |
| 1338854400000 | 100.73 |
| 1338940800000 | 103.02 |
| 1339027200000 | 103.04 |
| 1339113600000 | 103.66 |
| 1339372800000 | 102.39 |
| 1339459200000 | 103.57 |
| 1339545600000 | 102.97 |
| 1339632000000 | 103.95 |
| 1339718400000 | 105 |
| 1339977600000 | 105.19 |
| 1340064000000 | 106.36 |
| 1340150400000 | 106.16 |
| 1340236800000 | 103.69 |
| 1340323200000 | 104.4 |
| 1340582400000 | 102.76 |
| 1340668800000 | 103.26 |
| 1340755200000 | 104.16 |
| 1340841600000 | 103.88 |
| 1340928000000 | 106.52 |
| 1341187200000 | 106.76 |
| 1341273600000 | 107.7 |
| 1341360000000 | 107.73 |
| 1341446400000 | 107.2 |
| 1341532800000 | 106.12 |
| 1341792000000 | 105.93 |
| 1341878400000 | 105.04 |
| 1341964800000 | 105.05 |
| 1342051200000 | 104.48 |
| 1342137600000 | 106.21 |
| 1342396800000 | 105.98 |
| 1342483200000 | 106.73 |
| 1342569600000 | 107.46 |
| 1342656000000 | 107.83 |
| 1342742400000 | 106.8 |
| 1343001600000 | 105.77 |
| 1343088000000 | 104.82 |
| 1343174400000 | 104.82 |
| 1343260800000 | 106.59 |
| 1343347200000 | 108.6 |
| 1343606400000 | 108.57 |
| 1343692800000 | 108.06 |
| 1343779200000 | 107.75 |
| 1343865600000 | 106.92 |
| 1343952000000 | 108.95 |
| 1344211200000 | 109.19 |
| 1344297600000 | 109.9 |
| 1344384000000 | 109.94 |
| 1344470400000 | 110.1 |
| 1344556800000 | 110.35 |
| 1344816000000 | 110.19 |
| 1344902400000 | 110.24 |
| 1344988800000 | 110.45 |
| 1345075200000 | 111.31 |
| 1345161600000 | 111.54 |
| 1345420800000 | 111.52 |
| 1345507200000 | 111.23 |
| 1345593600000 | 111.19 |
| 1345680000000 | 110.35 |
| 1345766400000 | 111.01 |
| 1346025600000 | 110.98 |
| 1346112000000 | 110.93 |
| 1346198400000 | 111.02 |
| 1346284800000 | 110.13 |
| 1346371200000 | 110.74 |
| 1346630400000 | 110.73 |
| 1346716800000 | 110.63 |
| 1346803200000 | 110.55 |
| 1346889600000 | 112.81 |
| 1346976000000 | 113.4 |
| 1347235200000 | 112.74 |
| 1347321600000 | 113.07 |
| 1347408000000 | 113.3 |
| 1347494400000 | 115.08 |
| 1347580800000 | 115.68 |
| 1347840000000 | 115.26 |
| 1347926400000 | 115.09 |
| 1348012800000 | 115.19 |
| 1348099200000 | 115.09 |
| 1348185600000 | 115.08 |
| 1348444800000 | 114.77 |
| 1348531200000 | 113.67 |
| 1348617600000 | 113.02 |
| 1348704000000 | 114.12 |
| 1348790400000 | 113.61 |
| 1349049600000 | 113.98 |
| 1349136000000 | 114.07 |
| 1349222400000 | 114.41 |
| 1349308800000 | 115.3 |
| 1349395200000 | 115.31 |
| 1349654400000 | 114.94 |
| 1349740800000 | 113.78 |
| 1349827200000 | 113.09 |
| 1349913600000 | 113.18 |
| 1350000000000 | 112.82 |
| 1350259200000 | 113.66 |
| 1350345600000 | 114.81 |
| 1350432000000 | 115.3 |
| 1350518400000 | 115.07 |
| 1350604800000 | 113.22 |
| 1350864000000 | 113.22 |
| 1350950400000 | 111.62 |
| 1351036800000 | 111.31 |
| 1351123200000 | 111.66 |
| 1351209600000 | 111.54 |
| 1351468800000 | 111.5 |
| 1351555200000 | 111.59 |
| 1351641600000 | 111.68 |
| 1351728000000 | 112.88 |
| 1351814400000 | 111.84 |
| 1352073600000 | 112.05 |
| 1352160000000 | 112.88 |
| 1352246400000 | 110.42 |
| 1352332800000 | 109.14 |
| 1352419200000 | 109.3 |
| 1352678400000 | 109.33 |
| 1352764800000 | 108.91 |
| 1352851200000 | 107.35 |
| 1352937600000 | 107.1 |
| 1353024000000 | 107.65 |
| 1353283200000 | 109.79 |
| 1353369600000 | 109.88 |
| 1353456000000 | 110.16 |
| 1353542400000 | 110.18 |
| 1353628800000 | 111.59 |
| 1353888000000 | 111.36 |
| 1353974400000 | 110.8 |
| 1354060800000 | 111.64 |
| 1354147200000 | 112.19 |
| 1354233600000 | 112.16 |
| 1354492800000 | 111.66 |
| 1354579200000 | 111.47 |
| 1354665600000 | 111.7 |
| 1354752000000 | 112.08 |
| 1354838400000 | 112.41 |
| 1355097600000 | 112.53 |
| 1355184000000 | 113.25 |
| 1355270400000 | 113.35 |
| 1355356800000 | 112.68 |
| 1355443200000 | 112.23 |
| 1355702400000 | 113.44 |
| 1355788800000 | 114.68 |
| 1355875200000 | 113.95 |
| 1355961600000 | 114.51 |
| 1356048000000 | 113.52 |
| 1356307200000 | 113.27 |
| 1356566400000 | 112.65 |
| 1356652800000 | 111.48 |
| 1356912000000 | 113.29 |
| 1357084800000 | 116.12 |
| 1357171200000 | 115.86 |
| 1357257600000 | 116.43 |
| 1357516800000 | 116.07 |
| 1357603200000 | 115.78 |
| 1357689600000 | 116.13 |
| 1357776000000 | 116.99 |
| 1357862400000 | 117.03 |
| 1358121600000 | 116.92 |
| 1358208000000 | 117.09 |
| 1358294400000 | 117.05 |
| 1358380800000 | 117.71 |
| 1358467200000 | 118.01 |
| 1358726400000 | 118.07 |
| 1358812800000 | 118.61 |
| 1358899200000 | 118.68 |
| 1358985600000 | 118.69 |
| 1359072000000 | 119.25 |
| 1359331200000 | 119.08 |
| 1359417600000 | 119.63 |
| 1359504000000 | 119.21 |
| 1359590400000 | 118.92 |
| 1359676800000 | 120.04 |
| 1359936000000 | 118.73 |
| 1360022400000 | 119.9 |
| 1360108800000 | 120.01 |
| 1360195200000 | 119.82 |
| 1360281600000 | 120.46 |
| 1360540800000 | 120.34 |
| 1360627200000 | 120.58 |
| 1360713600000 | 120.67 |
| 1360800000000 | 120.74 |
| 1360886400000 | 120.54 |
| 1361145600000 | 120.5 |
| 1361232000000 | 121.37 |
| 1361318400000 | 119.9 |
| 1361404800000 | 119.13 |
| 1361491200000 | 120.13 |
| 1361750400000 | 118.09 |
| 1361836800000 | 118.76 |
| 1361923200000 | 120.25 |
| 1362009600000 | 120.2 |
| 1362096000000 | 120.44 |
| 1362355200000 | 120.92 |
| 1362441600000 | 122 |
| 1362528000000 | 122.19 |
| 1362614400000 | 122.4 |
| 1362700800000 | 122.93 |
| 1362960000000 | 123.31 |
| 1363046400000 | 123.08 |
| 1363132800000 | 123.14 |
| 1363219200000 | 123.82 |
| 1363305600000 | 123.72 |
| 1363564800000 | 123.03 |
| 1363651200000 | 122.72 |
| 1363737600000 | 123.54 |
| 1363824000000 | 122.56 |
| 1363910400000 | 123.4 |
| 1364169600000 | 122.95 |
| 1364256000000 | 123.94 |
| 1364342400000 | 123.89 |
| 1364428800000 | 124.38 |
| 1364860800000 | 124.43 |
| 1364947200000 | 123.05 |
| 1365033600000 | 123.45 |
| 1365120000000 | 122.89 |
| 1365379200000 | 123.66 |
| 1365465600000 | 124.19 |
| 1365552000000 | 125.66 |
| 1365638400000 | 126.07 |
| 1365724800000 | 125.63 |
| 1365984000000 | 122.64 |
| 1366070400000 | 124.33 |
| 1366156800000 | 122.55 |
| 1366243200000 | 121.86 |
| 1366329600000 | 122.95 |
| 1366588800000 | 123.5 |
| 1366675200000 | 124.7 |
| 1366761600000 | 124.85 |
| 1366848000000 | 125.41 |
| 1366934400000 | 125.16 |
| 1367193600000 | 126.1 |
| 1367280000000 | 126.6 |
| 1367366400000 | 125.39 |
| 1367452800000 | 126.52 |
| 1367539200000 | 127.76 |
| 1367798400000 | 128 |
| 1367884800000 | 128.66 |
| 1367971200000 | 129.33 |
| 1368057600000 | 128.8899 |
| 1368144000000 | 129.34 |
| 1368403200000 | 129.33 |
| 1368489600000 | 130.56 |
| 1368576000000 | 131.12 |
| 1368662400000 | 130.54 |
| 1368748800000 | 131.48 |
| 1369008000000 | 131.6399 |
| 1369094400000 | 131.94 |
| 1369180800000 | 130.9 |
| 1369267200000 | 130.47 |
| 1369353600000 | 130.44 |
| 1369612800000 | 130.43 |
| 1369699200000 | 131.2 |
| 1369785600000 | 130.33 |
| 1369872000000 | 130.88 |
| 1369958400000 | 129.01 |
| 1370217600000 | 129.6699 |
| 1370304000000 | 129.01 |
| 1370390400000 | 127.27 |
| 1370476800000 | 128.32 |
| 1370563200000 | 129.91 |
| 1370822400000 | 129.9199 |
| 1370908800000 | 128.57 |
| 1370995200000 | 127.52 |
| 1371081600000 | 129.4199 |
| 1371168000000 | 128.66 |
| 1371427200000 | 129.6399 |
| 1371513600000 | 130.61 |
| 1371600000000 | 128.88 |
| 1371686400000 | 125.53 |
| 1371772800000 | 125.74 |
| 1372032000000 | 124.16 |
| 1372118400000 | 125.39 |
| 1372204800000 | 126.56 |
| 1372291200000 | 127.36 |
| 1372377600000 | 126.88 |
| 1372636800000 | 127.61 |
| 1372723200000 | 127.54 |
| 1372809600000 | 127.63 |
| 1372896000000 | 127.67 |
| 1372982400000 | 128.77 |
| 1373241600000 | 129.5 |
| 1373328000000 | 130.48 |
| 1373414400000 | 130.54 |
| 1373500800000 | 132.45 |
| 1373587200000 | 132.82 |
| 1373846400000 | 133.04 |
| 1373932800000 | 132.56 |
| 1374019200000 | 132.95 |
| 1374105600000 | 133.6399 |
| 1374192000000 | 133.8899 |
| 1374451200000 | 134.23 |
| 1374537600000 | 134.04 |
| 1374624000000 | 133.54 |
| 1374710400000 | 133.97 |
| 1374796800000 | 134.04 |
| 1375056000000 | 133.66 |
| 1375142400000 | 133.68 |
| 1375228800000 | 133.58 |
| 1375315200000 | 135.21 |
| 1375401600000 | 135.4 |
| 1375660800000 | 135.22 |
| 1375747200000 | 134.4199 |
| 1375833600000 | 133.8899 |
| 1375920000000 | 134.55 |
| 1376006400000 | 134.18 |
| 1376265600000 | 134.08 |
| 1376352000000 | 134.41 |
| 1376438400000 | 133.8 |
| 1376524800000 | 132.07 |
| 1376611200000 | 131.7 |
| 1376870400000 | 130.9199 |
| 1376956800000 | 131.43 |
| 1377043200000 | 130.6399 |
| 1377129600000 | 131.72 |
| 1377216000000 | 132.32 |
| 1377475200000 | 131.88 |
| 1377561600000 | 129.8 |
| 1377648000000 | 130.2 |
| 1377734400000 | 130.55 |
| 1377820800000 | 130.1 |
| 1378080000000 | 130.1 |
| 1378166400000 | 130.68 |
| 1378252800000 | 131.73 |
| 1378339200000 | 131.94 |
| 1378425600000 | 132.06 |
| 1378684800000 | 133.35 |
| 1378771200000 | 134.25 |
| 1378857600000 | 134.7 |
| 1378944000000 | 134.24 |
| 1379030400000 | 134.57 |
| 1379289600000 | 135.33 |
| 1379376000000 | 135.93 |
| 1379462400000 | 137.49 |
| 1379548800000 | 137.38 |
| 1379635200000 | 136.33 |
| 1379894400000 | 135.72 |
| 1379980800000 | 135.46 |
| 1380067200000 | 135.13 |
| 1380153600000 | 135.61 |
| 1380240000000 | 135.16 |
| 1380499200000 | 134.3899 |
| 1380585600000 | 135.45 |
| 1380672000000 | 135.35 |
| 1380758400000 | 134.1699 |
| 1380844800000 | 135.1 |
| 1381104000000 | 134.06 |
| 1381190400000 | 132.4 |
| 1381276800000 | 132.4199 |
| 1381363200000 | 135.27 |
| 1381449600000 | 136.07 |
| 1381708800000 | 136.63 |
| 1381795200000 | 135.76 |
| 1381881600000 | 137.56 |
| 1381968000000 | 138.55 |
| 1382054400000 | 139.52 |
| 1382313600000 | 139.55 |
| 1382400000000 | 140.31 |
| 1382486400000 | 139.6 |
| 1382572800000 | 140.05 |
| 1382659200000 | 140.62 |
| 1382918400000 | 140.74 |
| 1383004800000 | 141.49 |
| 1383091200000 | 140.84 |
| 1383177600000 | 140.33 |
| 1383264000000 | 140.66 |
| 1383523200000 | 141.1699 |
| 1383609600000 | 140.79 |
| 1383696000000 | 141.44 |
| 1383782400000 | 139.61 |
| 1383868800000 | 141.33 |
| 1384128000000 | 141.4199 |
| 1384214400000 | 141.11 |
| 1384300800000 | 142.3 |
| 1384387200000 | 142.98 |
| 1384473600000 | 143.62 |
| 1384732800000 | 143.07 |
| 1384819200000 | 142.75 |
| 1384905600000 | 142.28 |
| 1384992000000 | 143.37 |
| 1385078400000 | 144.02 |
| 1385337600000 | 143.81 |
| 1385424000000 | 143.79 |
| 1385510400000 | 144.1399 |
| 1385596800000 | 144.1399 |
| 1385683200000 | 144.06 |
| 1385942400000 | 143.71 |
| 1386028800000 | 143.2 |
| 1386115200000 | 143.03 |
| 1386201600000 | 142.43 |
| 1386288000000 | 143.97 |
| 1386547200000 | 144.24 |
| 1386633600000 | 143.87 |
| 1386720000000 | 142.22 |
| 1386806400000 | 141.78 |
| 1386892800000 | 141.83 |
| 1387152000000 | 142.73 |
| 1387238400000 | 142.31 |
| 1387324800000 | 144.57 |
| 1387411200000 | 144.48 |
| 1387497600000 | 145.1699 |
| 1387756800000 | 146.01 |
| 1387843200000 | 146.45 |
| 1388102400000 | 147.06 |
| 1388361600000 | 147.06 |
| 1388448000000 | 147.7 |
| 1388620800000 | 146.46 |
| 1388707200000 | 146.41 |
| 1388966400000 | 145.95 |
| 1389052800000 | 146.82 |
| 1389139200000 | 146.82 |
| 1389225600000 | 146.84 |
| 1389312000000 | 147.21 |
| 1389571200000 | 145.47 |
| 1389657600000 | 146.9199 |
| 1389744000000 | 147.66 |
| 1389830400000 | 147.56 |
| 1389916800000 | 147.04 |
| 1390176000000 | 147.09 |
| 1390262400000 | 147.45 |
| 1390348800000 | 147.55 |
| 1390435200000 | 146.24 |
| 1390521600000 | 143.27 |
| 1390780800000 | 142.51 |
| 1390867200000 | 143.33 |
| 1390953600000 | 141.95 |
| 1391040000000 | 143.5 |
| 1391126400000 | 142.65 |
| 1391385600000 | 139.55 |
| 1391472000000 | 140.53 |
| 1391558400000 | 140.33 |
| 1391644800000 | 142.18 |
| 1391731200000 | 144.05 |
| 1391990400000 | 144.25 |
| 1392076800000 | 145.8 |
| 1392163200000 | 145.93 |
| 1392249600000 | 146.83 |
| 1392336000000 | 147.51 |
| 1392595200000 | 147.52 |
| 1392681600000 | 147.76 |
| 1392768000000 | 146.85 |
| 1392854400000 | 147.78 |
| 1392940800000 | 147.48 |
| 1393200000000 | 148.4199 |
| 1393286400000 | 148.21 |
| 1393372800000 | 148.22 |
| 1393459200000 | 148.9 |
| 1393545600000 | 149.29 |
| 1393804800000 | 148.27 |
| 1393891200000 | 150.4 |
| 1393977600000 | 150.46 |
| 1394064000000 | 150.76 |
| 1394150400000 | 150.74 |
| 1394409600000 | 150.6399 |
| 1394496000000 | 149.93 |
| 1394582400000 | 150.05 |
| 1394668800000 | 148.41 |
| 1394755200000 | 148.02 |
| 1395014400000 | 149.3899 |
| 1395100800000 | 150.48 |
| 1395187200000 | 149.48 |
| 1395273600000 | 150.26 |
| 1395360000000 | 149.85 |
| 1395619200000 | 149.06 |
| 1395705600000 | 149.7 |
| 1395792000000 | 148.6399 |
| 1395878400000 | 148.5 |
| 1395964800000 | 149.22 |
| 1396224000000 | 150.43 |
| 1396310400000 | 151.53 |
| 1396396800000 | 151.97 |
| 1396483200000 | 151.7 |
| 1396569600000 | 149.93 |
| 1396828800000 | 148.29 |
| 1396915200000 | 148.98 |
| 1397001600000 | 150.59 |
| 1397088000000 | 147.54 |
| 1397174400000 | 146.18 |
| 1397433600000 | 147.27 |
| 1397520000000 | 148.22 |
| 1397606400000 | 149.75 |
| 1397692800000 | 150.04 |
| 1398124800000 | 151.22 |
| 1398211200000 | 150.8899 |
| 1398297600000 | 151.13 |
| 1398384000000 | 149.9199 |
| 1398643200000 | 150.34 |
| 1398729600000 | 151.13 |
| 1398816000000 | 151.6 |
| 1398902400000 | 151.63 |
| 1398988800000 | 151.54 |
| 1399248000000 | 151.8 |
| 1399334400000 | 150.53 |
| 1399420800000 | 151.4 |
| 1399507200000 | 151.1699 |
| 1399593600000 | 151.37 |
| 1399852800000 | 152.85 |
| 1399939200000 | 152.94 |
| 1400025600000 | 152.31 |
| 1400112000000 | 150.99 |
| 1400198400000 | 151.44 |
| 1400457600000 | 152.02 |
| 1400544000000 | 151.08 |
| 1400630400000 | 152.3 |
| 1400716800000 | 152.72 |
| 1400803200000 | 153.35 |
| 1401062400000 | 153.38 |
| 1401148800000 | 154.1699 |
| 1401235200000 | 154.01 |
| 1401321600000 | 154.81 |
| 1401408000000 | 155.05 |
| 1401667200000 | 155.22 |
| 1401753600000 | 155.23 |
| 1401840000000 | 155.56 |
| 1401926400000 | 156.47 |
| 1402012800000 | 157.22 |
| 1402272000000 | 157.3899 |
| 1402358400000 | 157.37 |
| 1402444800000 | 156.9 |
| 1402531200000 | 155.9199 |
| 1402617600000 | 156.45 |
| 1402876800000 | 156.63 |
| 1402963200000 | 156.96 |
| 1403049600000 | 158.1 |
| 1403136000000 | 158.34 |
| 1403222400000 | 158.68 |
| 1403481600000 | 158.68 |
| 1403568000000 | 157.6 |
| 1403654400000 | 158.35 |
| 1403740800000 | 158.27 |
| 1403827200000 | 158.66 |
| 1404086400000 | 158.68 |
| 1404172800000 | 159.69 |
| 1404259200000 | 159.77 |
| 1404345600000 | 160.58 |
| 1404432000000 | 160.61 |
| 1404691200000 | 159.93 |
| 1404777600000 | 158.9 |
| 1404864000000 | 159.6699 |
| 1404950400000 | 159 |
| 1405036800000 | 159.18 |
| 1405296000000 | 159.94 |
| 1405382400000 | 159.56 |
| 1405468800000 | 160.32 |
| 1405555200000 | 158.56 |
| 1405641600000 | 160.13 |
| 1405900800000 | 159.8 |
| 1405987200000 | 160.59 |
| 1406073600000 | 160.95 |
| 1406160000000 | 161.03 |
| 1406246400000 | 160.33 |
| 1406505600000 | 160.34 |
| 1406592000000 | 159.65 |
| 1406678400000 | 159.75 |
| 1406764800000 | 156.71 |
| 1406851200000 | 156.22 |
| 1407110400000 | 157.2 |
| 1407196800000 | 155.78 |
| 1407283200000 | 155.81 |
| 1407369600000 | 154.96 |
| 1407456000000 | 156.6 |
| 1407715200000 | 157.12 |
| 1407801600000 | 156.9 |
| 1407888000000 | 157.93 |
| 1407974400000 | 158.6399 |
| 1408060800000 | 158.68 |
| 1408320000000 | 160 |
| 1408406400000 | 160.82 |
| 1408492800000 | 161.25 |
| 1408579200000 | 161.69 |
| 1408665600000 | 161.41 |
| 1408924800000 | 162.18 |
| 1409011200000 | 162.37 |
| 1409097600000 | 162.49 |
| 1409184000000 | 162.27 |
| 1409270400000 | 162.84 |
| 1409529600000 | 162.82 |
| 1409616000000 | 162.72 |
| 1409702400000 | 162.6699 |
| 1409788800000 | 162.44 |
| 1409875200000 | 163.15 |
| 1410134400000 | 162.66 |
| 1410220800000 | 161.62 |
| 1410307200000 | 162.18 |
| 1410393600000 | 162.37 |
| 1410480000000 | 161.4 |
| 1410739200000 | 161.18 |
| 1410825600000 | 162.37 |
| 1410912000000 | 162.6 |
| 1410998400000 | 163.37 |
| 1411084800000 | 163.11 |
| 1411344000000 | 161.71 |
| 1411430400000 | 160.82 |
| 1411516800000 | 161.95 |
| 1411603200000 | 159.37 |
| 1411689600000 | 160.74 |
| 1411948800000 | 160.29 |
| 1412035200000 | 159.85 |
| 1412121600000 | 157.76 |
| 1412208000000 | 157.8 |
| 1412294400000 | 159.3899 |
| 1412553600000 | 159.21 |
| 1412640000000 | 156.87 |
| 1412726400000 | 159.48 |
| 1412812800000 | 156.36 |
| 1412899200000 | 154.4199 |
| 1413158400000 | 151.97 |
| 1413244800000 | 152.07 |
| 1413331200000 | 150.8 |
| 1413417600000 | 151.06 |
| 1413504000000 | 153.08 |
| 1413763200000 | 154.45 |
| 1413849600000 | 157.52 |
| 1413936000000 | 156.27 |
| 1414022400000 | 158.1699 |
| 1414108800000 | 159.32 |
| 1414368000000 | 159.03 |
| 1414454400000 | 160.96 |
| 1414540800000 | 160.68 |
| 1414627200000 | 161.57 |
| 1414713600000 | 163.4 |
| 1414972800000 | 163.3 |
| 1415059200000 | 162.69 |
| 1415145600000 | 163.7 |
| 1415232000000 | 164.37 |
| 1415318400000 | 164.59 |
| 1415577600000 | 165.15 |
| 1415664000000 | 165.28 |
| 1415750400000 | 165.32 |
| 1415836800000 | 165.36 |
| 1415923200000 | 165.47 |
| 1416182400000 | 165.62 |
| 1416268800000 | 166.57 |
| 1416355200000 | 166.32 |
| 1416441600000 | 166.73 |
| 1416528000000 | 167.65 |
| 1416787200000 | 168.01 |
| 1416873600000 | 167.91 |
| 1416960000000 | 168.41 |
| 1417046400000 | 168.27 |
| 1417132800000 | 167.73 |
| 1417392000000 | 166.56 |
| 1417478400000 | 167.52 |
| 1417564800000 | 168.31 |
| 1417651200000 | 167.9 |
| 1417737600000 | 168.1399 |
| 1417996800000 | 166.73 |
| 1418083200000 | 166.72 |
| 1418169600000 | 163.8899 |
| 1418256000000 | 164.6399 |
| 1418342400000 | 162.04 |
| 1418601600000 | 161 |
| 1418688000000 | 159.81 |
| 1418774400000 | 163.08 |
| 1418860800000 | 166.91 |
| 1418947200000 | 167.73 |
| 1419206400000 | 168.29 |
| 1419292800000 | 168.6699 |
| 1419379200000 | 168.7 |
| 1419811200000 | 169.44 |
| 1419897600000 | 168.66 |
| 1419984000000 | 167.05 |
| 1420156800000 | 167.01 |
| 1420416000000 | 163.87 |
| 1420502400000 | 162.43 |
| 1420588800000 | 164.25 |
| 1420675200000 | 167.19 |
| 1420761600000 | 165.78 |
| 1421020800000 | 164.3899 |
| 1421107200000 | 163.98 |
| 1421193600000 | 162.94 |
| 1421280000000 | 161.53 |
| 1421366400000 | 163.69 |
| 1421625600000 | 163.7 |
| 1421712000000 | 163.88 |
| 1421798400000 | 164.68 |
| 1421884800000 | 167.15 |
| 1421971200000 | 166.28 |
| 1422230400000 | 166.74 |
| 1422316800000 | 164.73 |
| 1422403200000 | 162.48 |
| 1422489600000 | 163.9 |
| 1422576000000 | 161.74 |
| 1422835200000 | 163.9 |
| 1422921600000 | 166.31 |
| 1423008000000 | 165.6399 |
| 1423094400000 | 167.49 |
| 1423180800000 | 166.9 |
| 1423440000000 | 166.24 |
| 1423526400000 | 167.8899 |
| 1423612800000 | 167.9 |
| 1423699200000 | 169.6 |
| 1423785600000 | 170.36 |
| 1424044800000 | 170.33 |
| 1424131200000 | 170.68 |
| 1424217600000 | 170.65 |
| 1424304000000 | 170.44 |
| 1424390400000 | 171.5 |
| 1424649600000 | 171.45 |
| 1424736000000 | 171.81 |
| 1424822400000 | 171.86 |
| 1424908800000 | 171.57 |
| 1424995200000 | 171.04 |
| 1425254400000 | 172.03 |
| 1425340800000 | 171.27 |
| 1425427200000 | 170.56 |
| 1425513600000 | 170.77 |
| 1425600000000 | 168.35 |
| 1425859200000 | 168.93 |
| 1425945600000 | 166.11 |
| 1426032000000 | 165.85 |
| 1426118400000 | 167.9199 |
| 1426204800000 | 166.9199 |
| 1426464000000 | 169.1699 |
| 1426550400000 | 168.73 |
| 1426636800000 | 170.66 |
| 1426723200000 | 169.9 |
| 1426809600000 | 171.47 |
| 1427068800000 | 171.2 |
| 1427155200000 | 170.3 |
| 1427241600000 | 167.82 |
| 1427328000000 | 167.46 |
| 1427414400000 | 167.81 |
| 1427673600000 | 169.75 |
| 1427760000000 | 168.4 |
| 1427846400000 | 167.79 |
| 1427932800000 | 168.49 |
| 1428364800000 | 169.36 |
| 1428451200000 | 169.8899 |
| 1428537600000 | 170.6399 |
| 1428624000000 | 171.54 |
| 1428883200000 | 170.79 |
| 1428969600000 | 171.13 |
| 1429056000000 | 172.03 |
| 1429142400000 | 172.03 |
| 1429228800000 | 170.21 |
| 1429488000000 | 171.75 |
| 1429574400000 | 171.47 |
| 1429660800000 | 172.27 |
| 1429747200000 | 172.79 |
| 1429833600000 | 173.11 |
| 1430092800000 | 172.44 |
| 1430179200000 | 172.86 |
| 1430265600000 | 172.3 |
| 1430352000000 | 170.43 |
| 1430438400000 | 172.18 |
| 1430697600000 | 172.69 |
| 1430784000000 | 170.73 |
| 1430870400000 | 170.08 |
| 1430956800000 | 170.65 |
| 1431043200000 | 172.83 |
| 1431302400000 | 172.09 |
| 1431388800000 | 171.63 |
| 1431475200000 | 171.57 |
| 1431561600000 | 173.36 |
| 1431648000000 | 173.54 |
| 1431907200000 | 173.98 |
| 1431993600000 | 173.83 |
| 1432080000000 | 173.6699 |
| 1432166400000 | 174.2 |
| 1432252800000 | 173.79 |
| 1432512000000 | 173.78 |
| 1432598400000 | 171.93 |
| 1432684800000 | 173.4 |
| 1432771200000 | 173.2 |
| 1432857600000 | 172.13 |
| 1433116800000 | 172.47 |
| 1433203200000 | 172.3899 |
| 1433289600000 | 172.83 |
| 1433376000000 | 171.34 |
| 1433462400000 | 171.11 |
| 1433721600000 | 169.96 |
| 1433808000000 | 170.16 |
| 1433894400000 | 172.1699 |
| 1433980800000 | 172.5 |
| 1434067200000 | 171.32 |
| 1434326400000 | 170.55 |
| 1434412800000 | 171.47 |
| 1434499200000 | 171.8 |
| 1434585600000 | 173.55 |
| 1434672000000 | 172.55 |
| 1434931200000 | 173.63 |
| 1435017600000 | 173.8 |
| 1435104000000 | 172.55 |
| 1435190400000 | 172.09 |
| 1435276800000 | 171.97 |
| 1435536000000 | 168.38 |
| 1435622400000 | 168.82 |
| 1435708800000 | 169.9199 |
| 1435795200000 | 169.9 |
| 1435881600000 | 169.93 |
| 1436140800000 | 169.25 |
| 1436227200000 | 170.1399 |
| 1436313600000 | 167.37 |
| 1436400000000 | 167.66 |
| 1436486400000 | 169.71 |
| 1436745600000 | 171.52 |
| 1436832000000 | 172.3 |
| 1436918400000 | 172.11 |
| 1437004800000 | 173.38 |
| 1437091200000 | 173.28 |
| 1437350400000 | 173.33 |
| 1437436800000 | 172.59 |
| 1437523200000 | 172.1 |
| 1437609600000 | 171.27 |
| 1437696000000 | 169.52 |
| 1437955200000 | 168.44 |
| 1438041600000 | 170.5 |
| 1438128000000 | 171.85 |
| 1438214400000 | 171.88 |
| 1438300800000 | 171.61 |
| 1438560000000 | 171.06 |
| 1438646400000 | 170.75 |
| 1438732800000 | 171.34 |
| 1438819200000 | 169.98 |
| 1438905600000 | 169.53 |
| 1439164800000 | 171.7 |
| 1439251200000 | 170.03 |
| 1439337600000 | 170.24 |
| 1439424000000 | 169.97 |
| 1439510400000 | 170.65 |
| 1439769600000 | 171.52 |
| 1439856000000 | 171.13 |
| 1439942400000 | 169.62 |
| 1440028800000 | 165.97 |
| 1440115200000 | 160.86 |
| 1440374400000 | 154.56 |
| 1440460800000 | 152.6399 |
| 1440547200000 | 158.33 |
| 1440633600000 | 162.3 |
| 1440720000000 | 162.53 |
| 1440979200000 | 161.18 |
| 1441065600000 | 156.53 |
| 1441152000000 | 159.26 |
| 1441238400000 | 159.59 |
| 1441324800000 | 157.19 |
| 1441584000000 | 157.1699 |
| 1441670400000 | 161.04 |
| 1441756800000 | 158.9 |
| 1441843200000 | 159.68 |
| 1441929600000 | 160.32 |
| 1442188800000 | 159.68 |
| 1442275200000 | 161.65 |
| 1442361600000 | 163.24 |
| 1442448000000 | 162.9 |
| 1442534400000 | 160.4 |
| 1442793600000 | 161.01 |
| 1442880000000 | 158.9199 |
| 1442966400000 | 158.53 |
| 1443052800000 | 157.91 |
| 1443139200000 | 157.85 |
| 1443398400000 | 153.7 |
| 1443484800000 | 153.85 |
| 1443571200000 | 156.84 |
| 1443657600000 | 157.22 |
| 1443744000000 | 159.44 |
| 1444003200000 | 162.31 |
| 1444089600000 | 161.74 |
| 1444176000000 | 163.2 |
| 1444262400000 | 164.61 |
| 1444348800000 | 164.8 |
| 1444608000000 | 164.94 |
| 1444694400000 | 163.79 |
| 1444780800000 | 163.07 |
| 1444867200000 | 165.4199 |
| 1444953600000 | 166.18 |
| 1445212800000 | 166.13 |
| 1445299200000 | 165.96 |
| 1445385600000 | 164.86 |
| 1445472000000 | 167.48 |
| 1445558400000 | 169.16 |
| 1445817600000 | 168.81 |
| 1445904000000 | 168.36 |
| 1445990400000 | 170.46 |
| 1446076800000 | 170.3 |
| 1446163200000 | 169.43 |
| 1446422400000 | 171.41 |
| 1446508800000 | 171.87 |
| 1446595200000 | 171.33 |
| 1446681600000 | 171.07 |
| 1446768000000 | 170.9 |
| 1447027200000 | 169.33 |
| 1447113600000 | 169.6 |
| 1447200000000 | 168.99 |
| 1447286400000 | 166.63 |
| 1447372800000 | 164.85 |
| 1447632000000 | 167.29 |
| 1447718400000 | 167.16 |
| 1447804800000 | 169.77 |
| 1447891200000 | 169.71 |
| 1447977600000 | 170.27 |
| 1448236800000 | 170.03 |
| 1448323200000 | 170.27 |
| 1448409600000 | 170.29 |
| 1448496000000 | 170.32 |
| 1448582400000 | 170.4 |
| 1448841600000 | 169.72 |
| 1448928000000 | 171.49 |
| 1449014400000 | 169.6699 |
| 1449100800000 | 167.1699 |
| 1449187200000 | 170.44 |
| 1449446400000 | 169.05 |
| 1449532800000 | 167.93 |
| 1449619200000 | 166.74 |
| 1449705600000 | 167.15 |
| 1449792000000 | 163.88 |
| 1450051200000 | 164.52 |
| 1450137600000 | 166.37 |
| 1450224000000 | 168.79 |
| 1450310400000 | 166.23 |
| 1450396800000 | 163.47 |
| 1450656000000 | 164.6399 |
| 1450742400000 | 166.06 |
| 1450828800000 | 168.2 |
| 1450915200000 | 167.98 |
| 1451260800000 | 167.55 |
| 1451347200000 | 169.29 |
| 1451433600000 | 168.06 |
| 1451520000000 | 166.51 |
| 1451865600000 | 164.01 |
| 1451952000000 | 164.29 |
| 1452038400000 | 162.1 |
| 1452124800000 | 158.25 |
| 1452211200000 | 156.55 |
| 1452470400000 | 156.57 |
| 1452556800000 | 157.71 |
| 1452643200000 | 153.79 |
| 1452729600000 | 156.25 |
| 1452816000000 | 152.83 |
| 1453075200000 | 152.75 |
| 1453161600000 | 152.78 |
| 1453248000000 | 150.93 |
| 1453334400000 | 151.84 |
| 1453420800000 | 155.15 |
| 1453680000000 | 152.6399 |
| 1453766400000 | 154.9 |
| 1453852800000 | 153.28 |
| 1453939200000 | 154.07 |
| 1454025600000 | 157.85 |
| 1454284800000 | 157.77 |
| 1454371200000 | 154.7 |
| 1454457600000 | 155.73 |
| 1454544000000 | 156.23 |
| 1454630400000 | 153.26 |
| 1454889600000 | 150.88 |
| 1454976000000 | 150.75 |
| 1455062400000 | 150.71 |
| 1455148800000 | 148.84 |
| 1455235200000 | 151.8899 |
| 1455494400000 | 151.93 |
| 1455580800000 | 154.51 |
| 1455667200000 | 157.25 |
| 1455753600000 | 156.61 |
| 1455840000000 | 156.48 |
| 1456099200000 | 158.73 |
| 1456185600000 | 156.77 |
| 1456272000000 | 157.41 |
| 1456358400000 | 159.3 |
| 1456444800000 | 159.13 |
| 1456704000000 | 157.9199 |
| 1456790400000 | 161.65 |
| 1456876800000 | 162.3 |
| 1456963200000 | 162.97 |
| 1457049600000 | 163.48 |
| 1457308800000 | 163.78 |
| 1457395200000 | 161.96 |
| 1457481600000 | 162.86 |
| 1457568000000 | 162.79 |
| 1457654400000 | 165.57 |
| 1457913600000 | 165.33 |
| 1458000000000 | 164.9 |
| 1458086400000 | 165.82 |
| 1458172800000 | 167.1399 |
| 1458259200000 | 167.81 |
| 1458518400000 | 167.96 |
| 1458604800000 | 167.83 |
| 1458691200000 | 166.68 |
| 1458777600000 | 166.58 |
| 1459209600000 | 168.22 |
| 1459296000000 | 169.11 |
| 1459382400000 | 168.84 |
| 1459468800000 | 169.72 |
| 1459728000000 | 169.22 |
| 1459814400000 | 167.5 |
| 1459900800000 | 169.32 |
| 1459987200000 | 167.33 |
| 1460073600000 | 167.95 |
| 1460332800000 | 167.51 |
| 1460419200000 | 169.16 |
| 1460505600000 | 170.94 |
| 1460592000000 | 170.93 |
| 1460678400000 | 170.74 |
| 1460937600000 | 171.84 |
| 1461024000000 | 172.55 |
| 1461110400000 | 172.7 |
| 1461196800000 | 171.79 |
| 1461283200000 | 171.9199 |
| 1461542400000 | 171.58 |
| 1461628800000 | 171.95 |
| 1461715200000 | 172.21 |
| 1461801600000 | 170.83 |
| 1461888000000 | 170 |
| 1462147200000 | 171.23 |
| 1462233600000 | 169.63 |
| 1462320000000 | 168.56 |
| 1462406400000 | 168.5 |
| 1462492800000 | 168.98 |
| 1462752000000 | 169.05 |
| 1462838400000 | 171.2 |
| 1462924800000 | 169.77 |
| 1463011200000 | 169.8 |
| 1463097600000 | 168.38 |
| 1463356800000 | 170.09 |
| 1463443200000 | 168.6 |
| 1463529600000 | 168.62 |
| 1463616000000 | 167.87 |
| 1463702400000 | 168.95 |
| 1463961600000 | 168.6 |
| 1464048000000 | 170.87 |
| 1464134400000 | 172.03 |
| 1464220800000 | 172.09 |
| 1464307200000 | 172.81 |
| 1464566400000 | 172.78 |
| 1464652800000 | 172.6 |
| 1464739200000 | 172.82 |
| 1464825600000 | 173.4 |
| 1464912000000 | 173.03 |
| 1465171200000 | 173.93 |
| 1465257600000 | 174.22 |
| 1465344000000 | 174.79 |
| 1465430400000 | 174.43 |
| 1465516800000 | 172.78 |
| 1465776000000 | 171.5 |
| 1465862400000 | 171.09 |
| 1465948800000 | 170.8 |
| 1466035200000 | 171.25 |
| 1466121600000 | 170.8899 |
| 1466380800000 | 171.96 |
| 1466467200000 | 172.4 |
| 1466553600000 | 172.09 |
| 1466640000000 | 174.4199 |
| 1466726400000 | 168.23 |
| 1466985600000 | 165.05 |
| 1467072000000 | 167.98 |
| 1467158400000 | 170.91 |
| 1467244800000 | 173.12 |
| 1467331200000 | 173.54 |
| 1467590400000 | 173.69 |
| 1467676800000 | 172.49 |
| 1467763200000 | 173.36 |
| 1467849600000 | 173.3 |
| 1467936000000 | 175.75 |
| 1468195200000 | 176.37 |
| 1468281600000 | 177.63 |
| 1468368000000 | 177.73 |
| 1468454400000 | 178.65 |
| 1468540800000 | 178.47 |
| 1468800000000 | 178.82 |
| 1468886400000 | 178.57 |
| 1468972800000 | 179.35 |
| 1469059200000 | 178.75 |
| 1469145600000 | 179.46 |
| 1469404800000 | 178.87 |
| 1469491200000 | 178.96 |
| 1469577600000 | 178.7 |
| 1469664000000 | 179.04 |
| 1469750400000 | 179.3899 |
| 1470009600000 | 179.12 |
| 1470096000000 | 177.96 |
| 1470182400000 | 178.56 |
| 1470268800000 | 178.68 |
| 1470355200000 | 180.08 |
| 1470614400000 | 180.02 |
| 1470700800000 | 180.2 |
| 1470787200000 | 179.79 |
| 1470873600000 | 180.66 |
| 1470960000000 | 180.57 |
| 1471219200000 | 181.13 |
| 1471305600000 | 180.1699 |
| 1471392000000 | 180.52 |
| 1471478400000 | 180.95 |
| 1471564800000 | 180.66 |
| 1471824000000 | 180.6399 |
| 1471910400000 | 181.04 |
| 1471996800000 | 180.03 |
| 1472083200000 | 179.82 |
| 1472169600000 | 179.58 |
| 1472428800000 | 180.41 |
| 1472515200000 | 180.11 |
| 1472601600000 | 179.68 |
| 1472688000000 | 179.79 |
| 1472774400000 | 180.66 |
| 1473033600000 | 180.72 |
| 1473120000000 | 181.28 |
| 1473206400000 | 181.28 |
| 1473292800000 | 180.88 |
| 1473379200000 | 176.46 |
| 1473638400000 | 178.9 |
| 1473724800000 | 176.25 |
| 1473811200000 | 176.1399 |
| 1473897600000 | 177.98 |
| 1473984000000 | 177.29 |
| 1474243200000 | 177.36 |
| 1474329600000 | 177.41 |
| 1474416000000 | 179.35 |
| 1474502400000 | 180.66 |
| 1474588800000 | 179.57 |
| 1474848000000 | 178.08 |
| 1474934400000 | 179.05 |
| 1475020800000 | 180.09 |
| 1475107200000 | 178.62 |
| 1475193600000 | 179.94 |
| 1475452800000 | 179.4199 |
| 1475539200000 | 178.49 |
| 1475625600000 | 179.29 |
| 1475712000000 | 179.27 |
| 1475798400000 | 178.69 |
| 1476057600000 | 179.51 |
| 1476144000000 | 177.33 |
| 1476230400000 | 177.53 |
| 1476316800000 | 177.09 |
| 1476403200000 | 177.12 |
| 1476662400000 | 176.62 |
| 1476748800000 | 177.73 |
| 1476835200000 | 178.27 |
| 1476921600000 | 177.9 |
| 1477008000000 | 177.88 |
| 1477267200000 | 178.69 |
| 1477353600000 | 178.06 |
| 1477440000000 | 177.77 |
| 1477526400000 | 177.26 |
| 1477612800000 | 176.77 |
| 1477872000000 | 176.8 |
| 1477958400000 | 175.6699 |
| 1478044800000 | 174.48 |
| 1478131200000 | 173.76 |
| 1478217600000 | 173.47 |
| 1478476800000 | 177.18 |
| 1478563200000 | 177.95 |
| 1478649600000 | 179.81 |
| 1478736000000 | 180.11 |
| 1478822400000 | 179.79 |
| 1479081600000 | 179.84 |
| 1479168000000 | 181.26 |
| 1479254400000 | 181.06 |
| 1479340800000 | 181.99 |
| 1479427200000 | 181.6 |
| 1479686400000 | 183.06 |
| 1479772800000 | 183.44 |
| 1479859200000 | 183.54 |
| 1479945600000 | 183.53 |
| 1480032000000 | 184.25 |
| 1480291200000 | 183.34 |
| 1480377600000 | 183.59 |
| 1480464000000 | 183.16 |
| 1480550400000 | 182.55 |
| 1480636800000 | 182.65 |
| 1480896000000 | 183.71 |
| 1480982400000 | 184.35 |
| 1481068800000 | 186.75 |
| 1481155200000 | 187.1699 |
| 1481241600000 | 188.21 |
| 1481500800000 | 188.02 |
| 1481587200000 | 189.3 |
| 1481673600000 | 187.75 |
| 1481760000000 | 188.26 |
| 1481846400000 | 188.03 |
| 1482105600000 | 188.36 |
| 1482192000000 | 189.06 |
| 1482278400000 | 188.62 |
| 1482364800000 | 188.27 |
| 1482451200000 | 188.49 |
| 1482796800000 | 188.87 |
| 1482883200000 | 187.4 |
| 1482969600000 | 187.46 |
| 1483056000000 | 186.66 |
| 1483315200000 | 186.66 |
| 1483401600000 | 188.2 |
| 1483488000000 | 189.5 |
| 1483574400000 | 189.48 |
| 1483660800000 | 190.13 |
| 1483920000000 | 189.44 |
| 1484006400000 | 189.49 |
| 1484092800000 | 190.01 |
| 1484179200000 | 189.6699 |
| 1484265600000 | 190.1 |
| 1484524800000 | 190.07 |
| 1484611200000 | 189.56 |
| 1484697600000 | 189.88 |
| 1484784000000 | 189.09 |
| 1484870400000 | 189.75 |
| 1485129600000 | 189.22 |
| 1485216000000 | 190.57 |
| 1485302400000 | 192.06 |
| 1485388800000 | 191.8899 |
| 1485475200000 | 191.74 |
| 1485734400000 | 190.63 |
| 1485820800000 | 190.56 |
| 1485907200000 | 190.6 |
| 1485993600000 | 190.77 |
| 1486080000000 | 192.19 |
| 1486339200000 | 191.71 |
| 1486425600000 | 191.78 |
| 1486512000000 | 192.03 |
| 1486598400000 | 193.2 |
| 1486684800000 | 193.94 |
| 1486944000000 | 194.98 |
| 1487030400000 | 195.78 |
| 1487116800000 | 196.81 |
| 1487203200000 | 196.66 |
| 1487289600000 | 196.95 |
| 1487548800000 | 196.96 |
| 1487635200000 | 198.1 |
| 1487721600000 | 197.8 |
| 1487808000000 | 197.94 |
| 1487894400000 | 198.1399 |
| 1488153600000 | 198.32 |
| 1488240000000 | 197.65 |
| 1488326400000 | 200.19 |
| 1488412800000 | 199.07 |
| 1488499200000 | 199.21 |
| 1488758400000 | 198.62 |
| 1488844800000 | 198.05 |
| 1488931200000 | 197.55 |
| 1489017600000 | 197.6399 |
| 1489104000000 | 198.27 |
| 1489363200000 | 198.48 |
| 1489449600000 | 197.75 |
| 1489536000000 | 199.4 |
| 1489622400000 | 199.27 |
| 1489708800000 | 198.95 |
| 1489968000000 | 198.53 |
| 1490054400000 | 196.13 |
| 1490140800000 | 196.53 |
| 1490227200000 | 196.43 |
| 1490313600000 | 196.28 |
| 1490572800000 | 196.13 |
| 1490659200000 | 197.56 |
| 1490745600000 | 197.81 |
| 1490832000000 | 198.3899 |
| 1490918400000 | 197.91 |
| 1491177600000 | 197.57 |
| 1491264000000 | 197.74 |
| 1491350400000 | 197.1699 |
| 1491436800000 | 197.6699 |
| 1491523200000 | 197.54 |
| 1491782400000 | 197.74 |
| 1491868800000 | 197.53 |
| 1491955200000 | 196.84 |
| 1492041600000 | 195.52 |
| 1492473600000 | 196.53 |
| 1492560000000 | 196.16 |
| 1492646400000 | 197.56 |
| 1492732800000 | 196.99 |
| 1492992000000 | 199.11 |
| 1493078400000 | 200.19 |
| 1493164800000 | 200.09 |
| 1493251200000 | 200.07 |
| 1493337600000 | 199.6399 |
| 1493596800000 | 200 |
| 1493683200000 | 200.1699 |
| 1493769600000 | 199.85 |
| 1493856000000 | 199.86 |
| 1493942400000 | 200.8 |
| 1494201600000 | 200.8 |
| 1494288000000 | 200.57 |
| 1494374400000 | 200.91 |
| 1494460800000 | 200.45 |
| 1494547200000 | 200.15 |
| 1494806400000 | 201.2 |
| 1494892800000 | 201.07 |
| 1494979200000 | 197.51 |
| 1495065600000 | 198.21 |
| 1495152000000 | 199.66 |
| 1495411200000 | 200.69 |
| 1495497600000 | 201.08 |
| 1495584000000 | 201.56 |
| 1495670400000 | 202.46 |
| 1495756800000 | 202.54 |
| 1496016000000 | 202.55 |
| 1496102400000 | 202.31 |
| 1496188800000 | 202.26 |
| 1496275200000 | 203.91 |
| 1496361600000 | 204.52 |
| 1496620800000 | 204.25 |
| 1496707200000 | 203.72 |
| 1496793600000 | 204 |
| 1496880000000 | 204.08 |
| 1496966400000 | 204.04 |
| 1497225600000 | 203.79 |
| 1497312000000 | 204.91 |
| 1497398400000 | 204.6399 |
| 1497484800000 | 204.19 |
| 1497571200000 | 204.32 |
| 1497830400000 | 205.99 |
| 1497916800000 | 204.54 |
| 1498003200000 | 204.4199 |
| 1498089600000 | 204.45 |
| 1498176000000 | 204.78 |
| 1498435200000 | 204.8899 |
| 1498521600000 | 203.38 |
| 1498608000000 | 205.25 |
| 1498694400000 | 203.6 |
| 1498780800000 | 203.9 |
| 1499040000000 | 204.35 |
| 1499126400000 | 204.3899 |
| 1499212800000 | 204.55 |
| 1499299200000 | 202.78 |
| 1499385600000 | 204.02 |
| 1499644800000 | 204.23 |
| 1499731200000 | 204.1 |
| 1499817600000 | 205.58 |
| 1499904000000 | 206.01 |
| 1499990400000 | 206.99 |
| 1500249600000 | 207 |
| 1500336000000 | 207.11 |
| 1500422400000 | 208.25 |
| 1500508800000 | 208.3 |
| 1500595200000 | 208.18 |
| 1500854400000 | 207.99 |
| 1500940800000 | 208.6399 |
| 1501027200000 | 208.65 |
| 1501113600000 | 208.54 |
| 1501200000000 | 208.3 |
| 1501459200000 | 208.15 |
| 1501545600000 | 208.7 |
| 1501632000000 | 208.78 |
| 1501718400000 | 208.43 |
| 1501804800000 | 208.78 |
| 1502064000000 | 209.06 |
| 1502150400000 | 208.61 |
| 1502236800000 | 208.52 |
| 1502323200000 | 205.65 |
| 1502409600000 | 205.8899 |
| 1502668800000 | 207.94 |
| 1502755200000 | 207.79 |
| 1502841600000 | 208.18 |
| 1502928000000 | 205.15 |
| 1503014400000 | 204.76 |
| 1503273600000 | 205.04 |
| 1503360000000 | 207 |
| 1503446400000 | 206.38 |
| 1503532800000 | 206.07 |
| 1503619200000 | 206.47 |
| 1503878400000 | 206.59 |
| 1503964800000 | 206.76 |
| 1504051200000 | 207.65 |
| 1504137600000 | 208.8899 |
| 1504224000000 | 209.44 |
| 1504483200000 | 209.41 |
| 1504569600000 | 207.91 |
| 1504656000000 | 208.6 |
| 1504742400000 | 208.66 |
| 1504828800000 | 208.3899 |
| 1505088000000 | 210.63 |
| 1505174400000 | 211.38 |
| 1505260800000 | 211.45 |
| 1505347200000 | 211.37 |
| 1505433600000 | 211.78 |
| 1505692800000 | 212.15 |
| 1505779200000 | 212.33 |
| 1505865600000 | 212.51 |
| 1505952000000 | 211.91 |
| 1506038400000 | 212.11 |
| 1506297600000 | 211.66 |
| 1506384000000 | 211.6 |
| 1506470400000 | 212.5 |
| 1506556800000 | 212.66 |
| 1506643200000 | 213.39 |
| 1506902400000 | 214.29 |
| 1506988800000 | 214.76 |
| 1507075200000 | 215.08 |
| 1507161600000 | 216.23 |
| 1507248000000 | 216 |
| 1507507200000 | 215.6 |
| 1507593600000 | 216.19 |
| 1507680000000 | 216.54 |
| 1507766400000 | 216.2 |
| 1507852800000 | 216.43 |
| 1508112000000 | 216.72 |
| 1508198400000 | 216.86 |
| 1508284800000 | 217.06 |
| 1508371200000 | 217.22 |
| 1508457600000 | 218.19 |
| 1508716800000 | 217.35 |
| 1508803200000 | 217.69 |
| 1508889600000 | 216.57 |
| 1508976000000 | 216.87 |
| 1509062400000 | 218.4 |
| 1509321600000 | 217.79 |
| 1509408000000 | 218 |
| 1509494400000 | 218.28 |
| 1509580800000 | 218.41 |
| 1509667200000 | 219.08 |
| 1509926400000 | 219.38 |
| 1510012800000 | 219.33 |
| 1510099200000 | 219.68 |
| 1510185600000 | 218.99 |
| 1510272000000 | 218.9 |
| 1510531200000 | 219.09 |
| 1510617600000 | 218.57 |
| 1510704000000 | 217.44 |
| 1510790400000 | 219.25 |
| 1510876800000 | 218.75 |
| 1511136000000 | 219.06 |
| 1511222400000 | 220.49 |
| 1511308800000 | 220.35 |
| 1511395200000 | 220.36 |
| 1511481600000 | 220.83 |
| 1511740800000 | 220.63 |
| 1511827200000 | 222.65 |
| 1511913600000 | 222.56 |
| 1512000000000 | 224.39 |
| 1512086400000 | 224.14 |
| 1512345600000 | 223.9 |
| 1512432000000 | 223.11 |
| 1512518400000 | 222.97 |
| 1512604800000 | 223.66 |
| 1512691200000 | 224.92 |
| 1512950400000 | 225.64 |
| 1513036800000 | 225.95 |
| 1513123200000 | 225.88 |
| 1513209600000 | 224.97 |
| 1513296000000 | 226.91 |
| 1513555200000 | 228.07 |
| 1513641600000 | 227.35 |
| 1513728000000 | 227.24 |
| 1513814400000 | 227.83 |
| 1513900800000 | 227.68 |
| 1514332800000 | 227.76 |
| 1514419200000 | 228.34 |
| 1514505600000 | 227.28 |
| 1514851200000 | 229.09 |
| 1514937600000 | 230.45 |
| 1515024000000 | 231.44 |
| 1515110400000 | 233.04 |
| 1515369600000 | 233.37 |
| 1515456000000 | 233.74 |
| 1515542400000 | 233.42 |
| 1515628800000 | 235.02 |
| 1515715200000 | 236.49 |
| 1515974400000 | 236.62 |
| 1516060800000 | 235.78 |
| 1516147200000 | 237.86 |
| 1516233600000 | 237.49 |
| 1516320000000 | 238.61 |
| 1516579200000 | 240.41 |
| 1516665600000 | 240.9 |
| 1516752000000 | 240.79 |
| 1516838400000 | 240.93 |
| 1516924800000 | 243.62 |
| 1517184000000 | 241.99 |
| 1517270400000 | 239.49 |
| 1517356800000 | 239.64 |
| 1517443200000 | 239.5 |
| 1517529600000 | 234.56 |
| 1517788800000 | 225.24 |
| 1517875200000 | 228.8 |
| 1517961600000 | 227.87 |
| 1518048000000 | 219.54 |
| 1518134400000 | 222.57 |
| 1518393600000 | 225.64 |
| 1518480000000 | 226.28 |
| 1518566400000 | 229.35 |
| 1518652800000 | 232.11 |
| 1518739200000 | 232.21 |
| 1518998400000 | 232.18 |
| 1519084800000 | 230.83 |
| 1519171200000 | 229.67 |
| 1519257600000 | 229.8 |
| 1519344000000 | 233.43 |
| 1519603200000 | 236.01 |
| 1519689600000 | 233.17 |
| 1519776000000 | 230.56 |
| 1519862400000 | 227.73 |
| 1519948800000 | 228.83 |
| 1520208000000 | 231.31 |
| 1520294400000 | 231.98 |
| 1520380800000 | 231.82 |
| 1520467200000 | 232.9 |
| 1520553600000 | 236.77 |
| 1520812800000 | 236.51 |
| 1520899200000 | 235.1 |
| 1520985600000 | 233.87 |
| 1521072000000 | 233.56 |
| 1521158400000 | 234.05 |
| 1521417600000 | 230.9 |
| 1521504000000 | 231.29 |
| 1521590400000 | 231.05 |
| 1521676800000 | 225.37 |
| 1521763200000 | 220.79 |
| 1522022400000 | 226.49 |
| 1522108800000 | 222.75 |
| 1522195200000 | 222.08 |
| 1522281600000 | 225.11 |
| 1522713600000 | 222.84 |
| 1522800000000 | 225.3 |
| 1522886400000 | 226.98 |
| 1522972800000 | 222.19 |
| 1523232000000 | 222.99 |
| 1523318400000 | 226.66 |
| 1523404800000 | 225.5 |
| 1523491200000 | 227.26 |
| 1523577600000 | 226.58 |
| 1523836800000 | 228.36 |
| 1523923200000 | 230.72 |
| 1524009600000 | 231.04 |
| 1524096000000 | 229.7 |
| 1524182400000 | 227.83 |
| 1524441600000 | 227.78 |
| 1524528000000 | 224.95 |
| 1524614400000 | 225.22 |
| 1524700800000 | 227.56 |
| 1524787200000 | 227.8 |
| 1525046400000 | 226.1 |
| 1525132800000 | 226.53 |
| 1525219200000 | 225.03 |
| 1525305600000 | 224.59 |
| 1525392000000 | 227.43 |
| 1525651200000 | 228.27 |
| 1525737600000 | 228.18 |
| 1525824000000 | 230.37 |
| 1525910400000 | 232.49 |
| 1525996800000 | 233 |
| 1526256000000 | 233.26 |
| 1526342400000 | 231.69 |
| 1526428800000 | 232.73 |
| 1526515200000 | 232.64 |
| 1526601600000 | 232.09 |
| 1526860800000 | 233.72 |
| 1526947200000 | 233.06 |
| 1527033600000 | 233.67 |
| 1527120000000 | 233.19 |
| 1527206400000 | 232.6 |
| 1527465600000 | 232.52 |
| 1527552000000 | 229.94 |
| 1527638400000 | 232.95 |
| 1527724800000 | 231.32 |
| 1527811200000 | 233.67 |
| 1528070400000 | 234.7 |
| 1528156800000 | 234.84 |
| 1528243200000 | 236.95 |
| 1528329600000 | 236.72 |
| 1528416000000 | 237.51 |
| 1528675200000 | 237.74 |
| 1528761600000 | 238.19 |
| 1528848000000 | 237.29 |
| 1528934400000 | 237.93 |
| 1529020800000 | 237.58 |
| 1529280000000 | 237.13 |
| 1529366400000 | 236.08 |
| 1529452800000 | 236.54 |
| 1529539200000 | 235.05 |
| 1529625600000 | 235.47 |
| 1529884800000 | 232.19 |
| 1529971200000 | 232.82 |
| 1530057600000 | 230.86 |
| 1530144000000 | 232.25 |
| 1530230400000 | 232.63 |
| 1530489600000 | 233.31 |
| 1530576000000 | 232.24 |
| 1530662400000 | 232.27 |
| 1530748800000 | 234.17 |
| 1530835200000 | 236.21 |
| 1531094400000 | 238.33 |
| 1531180800000 | 239.11 |
| 1531267200000 | 237.42 |
| 1531353600000 | 239.65 |
| 1531440000000 | 239.9 |
| 1531699200000 | 239.66 |
| 1531785600000 | 240.55 |
| 1531872000000 | 240.96 |
| 1531958400000 | 240.13 |
| 1532044800000 | 239.96 |
| 1532304000000 | 240.27 |
| 1532390400000 | 241.12 |
| 1532476800000 | 243.28 |
| 1532563200000 | 242.66 |
| 1532649600000 | 241.08 |
| 1532908800000 | 239.7 |
| 1532995200000 | 240.97 |
| 1533081600000 | 240.75 |
| 1533168000000 | 242.01 |
| 1533254400000 | 243.05 |
| 1533513600000 | 243.89 |
| 1533600000000 | 244.45 |
| 1533686400000 | 244.38 |
| 1533772800000 | 244.27 |
| 1533859200000 | 242.64 |
| 1534118400000 | 241.66 |
| 1534204800000 | 243.24 |
| 1534291200000 | 241.29 |
| 1534377600000 | 243.3 |
| 1534464000000 | 244.19 |
| 1534723200000 | 244.76 |
| 1534809600000 | 245.26 |
| 1534896000000 | 245.27 |
| 1534982400000 | 244.85 |
| 1535068800000 | 246.34 |
| 1535328000000 | 248.23 |
| 1535414400000 | 248.32 |
| 1535500800000 | 249.64 |
| 1535587200000 | 248.63 |
| 1535673600000 | 248.64 |
| 1535932800000 | 248.61 |
| 1536019200000 | 248.12 |
| 1536105600000 | 247.31 |
| 1536192000000 | 246.54 |
| 1536278400000 | 245.98 |
| 1536537600000 | 246.39 |
| 1536624000000 | 247.31 |
| 1536710400000 | 247.51 |
| 1536796800000 | 248.82 |
| 1536883200000 | 248.91 |
| 1537142400000 | 247.56 |
| 1537228800000 | 248.93 |
| 1537315200000 | 249.12 |
| 1537401600000 | 251.05 |
| 1537488000000 | 251.01 |
| 1537747200000 | 250.15 |
| 1537833600000 | 249.83 |
| 1537920000000 | 249.05 |
| 1538006400000 | 249.7 |
| 1538092800000 | 249.67 |
| 1538352000000 | 250.63 |
| 1538438400000 | 250.45 |
| 1538524800000 | 250.65 |
| 1538611200000 | 248.63 |
| 1538697600000 | 247.18 |
| 1538956800000 | 246.91 |
| 1539043200000 | 246.6 |
| 1539129600000 | 238.62 |
| 1539216000000 | 233.72 |
| 1539302400000 | 237.03 |
| 1539561600000 | 235.74 |
| 1539648000000 | 240.8 |
| 1539734400000 | 240.67 |
| 1539820800000 | 237.29 |
| 1539907200000 | 237.09 |
| 1540166400000 | 236.13 |
| 1540252800000 | 234.83 |
| 1540339200000 | 227.73 |
| 1540425600000 | 231.65 |
| 1540512000000 | 227.84 |
| 1540771200000 | 226.33 |
| 1540857600000 | 229.84 |
| 1540944000000 | 232.4 |
| 1541030400000 | 234.99 |
| 1541116800000 | 233.63 |
| 1541376000000 | 234.83 |
| 1541462400000 | 236.19 |
| 1541548800000 | 241.03 |
| 1541635200000 | 240.53 |
| 1541721600000 | 238.33 |
| 1541980800000 | 233.74 |
| 1542067200000 | 233.44 |
| 1542153600000 | 231.79 |
| 1542240000000 | 234.24 |
| 1542326400000 | 234.81 |
| 1542585600000 | 230.9 |
| 1542672000000 | 226.72 |
| 1542758400000 | 227.54 |
| 1542844800000 | 227.59 |
| 1542931200000 | 226.18 |
| 1543190400000 | 229.62 |
| 1543276800000 | 230.19 |
| 1543363200000 | 235.41 |
| 1543449600000 | 235.02 |
| 1543536000000 | 236.9 |
| 1543795200000 | 239.55 |
| 1543881600000 | 232.06 |
| 1543968000000 | 232.04 |
| 1544054400000 | 231.6 |
| 1544140800000 | 226.35 |
| 1544400000000 | 226.61 |
| 1544486400000 | 226.39 |
| 1544572800000 | 227.71 |
| 1544659200000 | 227.63 |
| 1544745600000 | 223.42 |
| 1545004800000 | 218.75 |
| 1545091200000 | 218.75 |
| 1545177600000 | 215.47 |
| 1545264000000 | 212.02 |
| 1545350400000 | 207.59 |
| 1545609600000 | 202.08 |
| 1545868800000 | 213.65 |
| 1545955200000 | 213.5 |
| 1546214400000 | 215.36 |
| 1546387200000 | 215.57 |
| 1546473600000 | 210.59 |
| 1546560000000 | 217.77 |
| 1546819200000 | 219.44 |
| 1546905600000 | 221.62 |
| 1546992000000 | 222.79 |
| 1547078400000 | 223.85 |
| 1547164800000 | 223.87 |
| 1547424000000 | 222.76 |
| 1547510400000 | 225.07 |
| 1547596800000 | 225.66 |
| 1547683200000 | 227.37 |
| 1547769600000 | 230.28 |
| 1548028800000 | 230.3 |
| 1548115200000 | 227.11 |
| 1548201600000 | 227.54 |
| 1548288000000 | 227.98 |
| 1548374400000 | 229.95 |
| 1548633600000 | 228.31 |
| 1548720000000 | 228.03 |
| 1548806400000 | 231.51 |
| 1548892800000 | 233.57 |
| 1548979200000 | 233.88 |
| 1549238400000 | 235.44 |
| 1549324800000 | 236.57 |
| 1549411200000 | 236.1 |
| 1549497600000 | 234.05 |
| 1549584000000 | 234.21 |
| 1549843200000 | 234.3 |
| 1549929600000 | 237.22 |
| 1550016000000 | 237.91 |
| 1550102400000 | 237.4 |
| 1550188800000 | 240.08 |
| 1550448000000 | 240.11 |
| 1550534400000 | 240.51 |
| 1550620800000 | 241.07 |
| 1550707200000 | 240.25 |
| 1550793600000 | 241.79 |
| 1551052800000 | 242.16 |
| 1551139200000 | 241.96 |
| 1551225600000 | 242.07 |
| 1551312000000 | 241.36 |
| 1551398400000 | 242.89 |
| 1551657600000 | 241.74 |
| 1551744000000 | 241.45 |
| 1551830400000 | 239.88 |
| 1551916800000 | 238.08 |
| 1552003200000 | 237.56 |
| 1552262400000 | 240.98 |
| 1552348800000 | 241.66 |
| 1552435200000 | 243.35 |
| 1552521600000 | 243.21 |
| 1552608000000 | 244.32 |
| 1552867200000 | 245.29 |
| 1552953600000 | 245.24 |
| 1553040000000 | 244.43 |
| 1553126400000 | 247.05 |
| 1553212800000 | 242.43 |
| 1553472000000 | 242.22 |
| 1553558400000 | 244.02 |
| 1553644800000 | 242.87 |
| 1553731200000 | 243.87 |
| 1553817600000 | 245.49 |
| 1554076800000 | 248.3 |
| 1554163200000 | 248.34 |
| 1554249600000 | 248.89 |
| 1554336000000 | 249.25 |
| 1554422400000 | 250.43 |
| 1554681600000 | 250.75 |
| 1554768000000 | 249.34 |
| 1554854400000 | 250.29 |
| 1554940800000 | 250.3 |
| 1555027200000 | 251.98 |
| 1555286400000 | 251.84 |
| 1555372800000 | 251.91 |
| 1555459200000 | 251.33 |
| 1555545600000 | 251.7 |
| 1555977600000 | 254.12 |
| 1556064000000 | 253.5 |
| 1556150400000 | 253.39 |
| 1556236800000 | 254.56 |
| 1556496000000 | 254.82 |
| 1556582400000 | 255.37 |
| 1556668800000 | 253.56 |
| 1556755200000 | 253.02 |
| 1556841600000 | 255.47 |
| 1557100800000 | 254.42 |
| 1557187200000 | 250.26 |
| 1557273600000 | 249.96 |
| 1557360000000 | 249.26 |
| 1557446400000 | 250.23 |
| 1557705600000 | 244.26 |
| 1557792000000 | 246.38 |
| 1557878400000 | 247.79 |
| 1557964800000 | 250.12 |
| 1558051200000 | 248.63 |
| 1558310400000 | 247.07 |
| 1558396800000 | 249.15 |
| 1558483200000 | 248.4 |
| 1558569600000 | 245.35 |
| 1558656000000 | 245.81 |
| 1558915200000 | 245.91 |
| 1559001600000 | 243.94 |
| 1559088000000 | 242.18 |
| 1559174400000 | 242.72 |
| 1559260800000 | 239.73 |
| 1559520000000 | 239.14 |
| 1559606400000 | 244.25 |
| 1559692800000 | 246.34 |
| 1559779200000 | 247.85 |
| 1559865600000 | 250.45 |
| 1560124800000 | 251.63 |
| 1560211200000 | 251.49 |
| 1560297600000 | 251.01 |
| 1560384000000 | 251.99 |
| 1560470400000 | 251.62 |
| 1560729600000 | 251.88 |
| 1560816000000 | 254.34 |
| 1560902400000 | 255.21 |
| 1560988800000 | 257.68 |
| 1561075200000 | 257.24 |
| 1561334400000 | 256.77 |
| 1561420800000 | 254.3 |
| 1561507200000 | 253.99 |
| 1561593600000 | 255.09 |
| 1561680000000 | 256.63 |
| 1561939200000 | 258.47 |
| 1562025600000 | 259.24 |
| 1562112000000 | 261.3399 |
| 1562198400000 | 261.36 |
| 1562284800000 | 260.85 |
| 1562544000000 | 259.61 |
| 1562630400000 | 260.17 |
| 1562716800000 | 261.29 |
| 1562803200000 | 261.88 |
| 1562889600000 | 263.06 |
| 1563148800000 | 263.14 |
| 1563235200000 | 262.23 |
| 1563321600000 | 260.67 |
| 1563408000000 | 261.57 |
| 1563494400000 | 260.0299 |
| 1563753600000 | 260.76 |
| 1563840000000 | 262.39 |
| 1563926400000 | 263.75 |
| 1564012800000 | 262.29 |
| 1564099200000 | 263.9 |
| 1564358400000 | 263.43 |
| 1564444800000 | 262.8399 |
| 1564531200000 | 260.18 |
| 1564617600000 | 257.94 |
| 1564704000000 | 255.95 |
| 1564963200000 | 248.64 |
| 1565049600000 | 251.69 |
| 1565136000000 | 251.98 |
| 1565222400000 | 256.77 |
| 1565308800000 | 255.23 |
| 1565568000000 | 252.22 |
| 1565654400000 | 255.87 |
| 1565740800000 | 248.5 |
| 1565827200000 | 249.07 |
| 1565913600000 | 252.71 |
| 1566172800000 | 255.7 |
| 1566259200000 | 253.77 |
| 1566345600000 | 255.97 |
| 1566432000000 | 255.75 |
| 1566518400000 | 249.34 |
| 1566777600000 | 252 |
| 1566864000000 | 251.3 |
| 1566950400000 | 252.83 |
| 1567036800000 | 256.02 |
| 1567123200000 | 256.22 |
| 1567382400000 | 256.2 |
| 1567468800000 | 254.49 |
| 1567555200000 | 257.2 |
| 1567641600000 | 260.5299 |
| 1567728000000 | 260.76 |
| 1567987200000 | 260.5299 |
| 1568073600000 | 260.51 |
| 1568160000000 | 262.3399 |
| 1568246400000 | 263.0899 |
| 1568332800000 | 262.87 |
| 1568592000000 | 262.26 |
| 1568678400000 | 263.07 |
| 1568764800000 | 263.1 |
| 1568851200000 | 263.18 |
| 1568937600000 | 261.99 |
| 1569196800000 | 261.89 |
| 1569283200000 | 259.7 |
| 1569369600000 | 261.18 |
| 1569456000000 | 260.64 |
| 1569542400000 | 259.22 |
| 1569801600000 | 260.51 |
| 1569888000000 | 257.32 |
| 1569974400000 | 252.87 |
| 1570060800000 | 254.93 |
| 1570147200000 | 258.46 |
| 1570406400000 | 257.39 |
| 1570492800000 | 253.42 |
| 1570579200000 | 255.79 |
| 1570665600000 | 257.38 |
| 1570752000000 | 260.21 |
| 1571011200000 | 259.9 |
| 1571097600000 | 262.35 |
| 1571184000000 | 261.71 |
| 1571270400000 | 262.47 |
| 1571356800000 | 261.41 |
| 1571616000000 | 263.16 |
| 1571702400000 | 262.14 |
| 1571788800000 | 262.72 |
| 1571875200000 | 263.51 |
| 1571961600000 | 264.6 |
| 1572220800000 | 265.98 |
| 1572307200000 | 265.81 |
| 1572393600000 | 266.74 |
| 1572480000000 | 265.93 |
| 1572566400000 | 268.44 |
| 1572825600000 | 269.31 |
| 1572912000000 | 268.86 |
| 1572998400000 | 269.1 |
| 1573084800000 | 269.95 |
| 1573171200000 | 270.73 |
| 1573430400000 | 270.36 |
| 1573516800000 | 270.8 |
| 1573603200000 | 271.07 |
| 1573689600000 | 271.31 |
| 1573776000000 | 273.43 |
| 1574035200000 | 273.66 |
| 1574121600000 | 273.64 |
| 1574208000000 | 272.7799 |
| 1574294400000 | 272.37 |
| 1574380800000 | 272.89 |
| 1574640000000 | 274.96 |
| 1574726400000 | 275.61 |
| 1574812800000 | 276.8 |
| 1574899200000 | 276.81 |
| 1574985600000 | 275.72 |
| 1575244800000 | 273.3399 |
| 1575331200000 | 271.57 |
| 1575417600000 | 273.17 |
| 1575504000000 | 273.51 |
| 1575590400000 | 275.89 |
| 1575849600000 | 275.02 |
| 1575936000000 | 274.75 |
| 1576022400000 | 275.51 |
| 1576108800000 | 277.71 |
| 1576195200000 | 277.88 |
| 1576454400000 | 279.93 |
| 1576540800000 | 279.99 |
| 1576627200000 | 279.91 |
| 1576713600000 | 281.17 |
| 1576800000000 | 282.57 |
| 1577059200000 | 282.82 |
| 1577145600000 | 282.89 |
| 1577404800000 | 284.36 |
| 1577664000000 | 282.75 |
| 1577750400000 | 283.62 |
| 1577923200000 | 286.05 |
| 1578009600000 | 284.23 |
| 1578268800000 | 285.2 |
| 1578355200000 | 284.5299 |
| 1578441600000 | 285.93 |
| 1578528000000 | 287.82 |
| 1578614400000 | 287.07 |
| 1578873600000 | 289.08 |
| 1578960000000 | 288.75 |
| 1579046400000 | 289.27 |
| 1579132800000 | 291.64 |
| 1579219200000 | 292.63 |
| 1579478400000 | 292.66 |
| 1579564800000 | 292.01 |
| 1579651200000 | 292.14 |
| 1579737600000 | 292.52 |
| 1579824000000 | 290.04 |
| 1580083200000 | 285.62 |
| 1580169600000 | 288.45 |
| 1580256000000 | 288.19 |
| 1580342400000 | 289.13 |
| 1580428800000 | 284.25 |
| 1580688000000 | 286.32 |
| 1580774400000 | 290.88 |
| 1580860800000 | 293.61 |
| 1580947200000 | 294.65 |
| 1581033600000 | 293.2 |
| 1581292800000 | 295.36 |
| 1581379200000 | 295.96 |
| 1581465600000 | 297.9 |
| 1581552000000 | 297.63 |
| 1581638400000 | 298.26 |
| 1581897600000 | 298.2799 |
| 1581984000000 | 297.57 |
| 1582070400000 | 299.12 |
| 1582156800000 | 298.08 |
| 1582243200000 | 295.05 |
| 1582502400000 | 285.43 |
| 1582588800000 | 276.83 |
| 1582675200000 | 275.6 |
| 1582761600000 | 263.76 |
| 1582848000000 | 261.3 |
| 1583107200000 | 272.9 |
| 1583193600000 | 265.68 |
| 1583280000000 | 276.55 |
| 1583366400000 | 267.66 |
| 1583452800000 | 262.95 |
| 1583712000000 | 242.38 |
| 1583798400000 | 253.9 |
| 1583884800000 | 241.5 |
| 1583971200000 | 218.16 |
| 1584057600000 | 238.18 |
| 1584316800000 | 209.57 |
| 1584403200000 | 221.54 |
| 1584489600000 | 209.3899 |
| 1584576000000 | 211.17 |
| 1584662400000 | 202.49 |
| 1584921600000 | 196.5 |
| 1585008000000 | 215.31 |
| 1585094400000 | 218.42 |
| 1585180800000 | 231.86 |
| 1585267200000 | 224 |
| 1585526400000 | 231.35 |
| 1585612800000 | 227.96 |
| 1585699200000 | 217.91 |
| 1585785600000 | 222.74 |
| 1585872000000 | 219.4 |
| 1586131200000 | 234.67 |
| 1586217600000 | 234.39 |
| 1586304000000 | 242.39 |
| 1586390400000 | 246.15 |
| 1586822400000 | 251.21 |
| 1586908800000 | 245.75 |
| 1586995200000 | 247.1 |
| 1587081600000 | 253.92 |
| 1587340800000 | 249.7 |
| 1587427200000 | 241.81 |
| 1587513600000 | 247.55 |
| 1587600000000 | 247.42 |
| 1587686400000 | 250.84 |
| 1587945600000 | 254.77 |
| 1588032000000 | 253.56 |
| 1588118400000 | 260.29 |
| 1588204800000 | 257.6 |
| 1588291200000 | 250.38 |
| 1588550400000 | 251.7 |
| 1588636800000 | 254.07 |
| 1588723200000 | 252.6 |
| 1588809600000 | 255.74 |
| 1588896000000 | 260.08 |
| 1589155200000 | 260.29 |
| 1589241600000 | 255.09 |
| 1589328000000 | 250.54 |
| 1589414400000 | 253.37 |
| 1589500800000 | 254.46 |
| 1589760000000 | 262.13 |
| 1589846400000 | 259.94 |
| 1589932800000 | 264.19 |
| 1590019200000 | 262.12 |
| 1590105600000 | 262.8399 |
| 1590364800000 | 262.97 |
| 1590451200000 | 266.12 |
| 1590537600000 | 269.91 |
| 1590624000000 | 269.49 |
| 1590710400000 | 270.89 |
| 1590969600000 | 272.24 |
| 1591056000000 | 274.5899 |
| 1591142400000 | 278.31 |
| 1591228800000 | 277.27 |
| 1591315200000 | 284.39 |
| 1591574400000 | 287.87 |
| 1591660800000 | 285.62 |
| 1591747200000 | 284.3 |
| 1591833600000 | 267.7799 |
| 1591920000000 | 271.26 |
| 1592179200000 | 273.73 |
| 1592265600000 | 278.7799 |
| 1592352000000 | 277.92 |
| 1592438400000 | 278.29 |
| 1592524800000 | 276.89 |
| 1592784000000 | 278.71 |
| 1592870400000 | 279.82 |
| 1592956800000 | 272.67 |
| 1593043200000 | 275.77 |
| 1593129600000 | 269.4 |
| 1593388800000 | 273.13 |
| 1593475200000 | 277.46 |
| 1593561600000 | 279.12 |
| 1593648000000 | 280.35 |
| 1593734400000 | 280.37 |
| 1593993600000 | 284.85 |
| 1594080000000 | 282 |
| 1594166400000 | 284.41 |
| 1594252800000 | 283.06 |
| 1594339200000 | 285.93 |
| 1594598400000 | 282.85 |
| 1594684800000 | 286.61 |
| 1594771200000 | 289.31 |
| 1594857600000 | 288.25 |
| 1594944000000 | 289.22 |
| 1595203200000 | 292.11 |
| 1595289600000 | 292.3399 |
| 1595376000000 | 294.01 |
| 1595462400000 | 290.26 |
| 1595548800000 | 288.36 |
| 1595808000000 | 290.87 |
| 1595894400000 | 288.89 |
| 1595980800000 | 292.64 |
| 1596067200000 | 291.71 |
| 1596153600000 | 293.86 |
| 1596412800000 | 296.19 |
| 1596499200000 | 297.36 |
| 1596585600000 | 299.37 |
| 1596672000000 | 301.11 |
| 1596758400000 | 300.89 |
| 1597017600000 | 301.4 |
| 1597104000000 | 298.92 |
| 1597190400000 | 303.27 |
| 1597276800000 | 303.02 |
| 1597363200000 | 302.9 |
| 1597622400000 | 304.32 |
| 1597708800000 | 305.11 |
| 1597795200000 | 303.75 |
| 1597881600000 | 304.93 |
| 1597968000000 | 305.92 |
| 1598227200000 | 308.66 |
| 1598313600000 | 309.75 |
| 1598400000000 | 313.23 |
| 1598486400000 | 313.8 |
| 1598572800000 | 315.81 |
| 1598832000000 | 315.69 |
| 1598918400000 | 318.29 |
| 1599004800000 | 322.43 |
| 1599091200000 | 310.93 |
| 1599177600000 | 308.17 |
| 1599436800000 | 308.21 |
| 1599523200000 | 299.29 |
| 1599609600000 | 305.63 |
| 1599696000000 | 300.49 |
| 1599782400000 | 300.5899 |
| 1600041600000 | 304.95 |
| 1600128000000 | 306.76 |
| 1600214400000 | 305.2 |
| 1600300800000 | 302.55 |
| 1600387200000 | 299.69 |
| 1600646400000 | 296.75 |
| 1600732800000 | 299.7799 |
| 1600819200000 | 292.62 |
| 1600905600000 | 293.3399 |
| 1600992000000 | 298.36 |
| 1601251200000 | 303.17 |
| 1601337600000 | 301.86 |
| 1601424000000 | 304.25 |
| 1601510400000 | 306.36 |
| 1601596800000 | 303.39 |
| 1601856000000 | 308.91 |
| 1601942400000 | 304.77 |
| 1602028800000 | 310.08 |
| 1602115200000 | 312.51 |
| 1602201600000 | 315.36 |
| 1602460800000 | 320.14 |
| 1602547200000 | 318.57 |
| 1602633600000 | 316.52 |
| 1602720000000 | 315.98 |
| 1602806400000 | 315.89 |
| 1603065600000 | 311.07 |
| 1603152000000 | 312.16 |
| 1603238400000 | 311.21 |
| 1603324800000 | 312.69 |
| 1603411200000 | 313.75 |
| 1603670400000 | 308.11 |
| 1603756800000 | 307.39 |
| 1603843200000 | 296.82 |
| 1603929600000 | 299.99 |
| 1604016000000 | 295.5899 |
| 1604275200000 | 299 |
| 1604361600000 | 304.61 |
| 1604448000000 | 311.52 |
| 1604534400000 | 317.92 |
| 1604620800000 | 318.16 |
| 1604880000000 | 320.43 |
| 1604966400000 | 319.71 |
| 1605052800000 | 322.65 |
| 1605139200000 | 319.69 |
| 1605225600000 | 323.5 |
| 1605484800000 | 327.22 |
| 1605571200000 | 326.3 |
| 1605657600000 | 323.23 |
| 1605744000000 | 324.7799 |
| 1605830400000 | 323.05 |
| 1606089600000 | 325.08 |
| 1606176000000 | 329.96 |
| 1606262400000 | 330.06 |
| 1606348800000 | 330.05 |
| 1606435200000 | 331.27 |
| 1606694400000 | 330.02 |
| 1606780800000 | 333.26 |
| 1606867200000 | 333.73 |
| 1606953600000 | 333.98 |
| 1607040000000 | 336.99 |
| 1607299200000 | 336.89 |
| 1607385600000 | 338.1 |
| 1607472000000 | 334.86 |
| 1607558400000 | 335.19 |
| 1607644800000 | 334.64 |
| 1607904000000 | 333.62 |
| 1607990400000 | 337.77 |
| 1608076800000 | 338.48 |
| 1608163200000 | 341.01 |
| 1608249600000 | 340.23 |
| 1608508800000 | 339.0299 |
| 1608595200000 | 338.8399 |
| 1608681600000 | 338.8 |
| 1608768000000 | 339.87 |
| 1609113600000 | 341.69 |
| 1609200000000 | 341 |
| 1609286400000 | 341.64 |
| 1609372800000 | 343.32 |
| 1609718400000 | 338.57 |
| 1609804800000 | 341.14 |
| 1609891200000 | 342.7 |
| 1609977600000 | 348.23 |
| 1610064000000 | 350.27 |
| 1610323200000 | 348.05 |
| 1610409600000 | 348.6 |
| 1610496000000 | 349.23 |
| 1610582400000 | 348.0299 |
| 1610668800000 | 345.5299 |
| 1610928000000 | 345.5299 |
| 1611014400000 | 348.18 |
| 1611100800000 | 352.88 |
| 1611187200000 | 352.94 |
| 1611273600000 | 351.88 |
| 1611532800000 | 353.02 |
| 1611619200000 | 351.93 |
| 1611705600000 | 342.74 |
| 1611792000000 | 346.57 |
| 1611878400000 | 340.13 |
| 1612137600000 | 345.5899 |
| 1612224000000 | 350.82 |
| 1612310400000 | 350.61 |
| 1612396800000 | 354.57 |
| 1612483200000 | 356.25 |
| 1612742400000 | 359 |
| 1612828800000 | 359.02 |
| 1612915200000 | 359.06 |
| 1613001600000 | 359.87 |
| 1613088000000 | 361.62 |
| 1613347200000 | 361.69 |
| 1613433600000 | 361.23 |
| 1613520000000 | 360.69 |
| 1613606400000 | 359.19 |
| 1613692800000 | 359.07 |
| 1613952000000 | 355.46 |
| 1614038400000 | 355.56 |
| 1614124800000 | 359.14 |
| 1614211200000 | 350.22 |
| 1614297600000 | 348.77 |
| 1614556800000 | 357.14 |
| 1614643200000 | 354.14 |
| 1614729600000 | 348.7799 |
| 1614816000000 | 343.58 |
| 1614902400000 | 349.67 |
| 1615161600000 | 347.41 |
| 1615248000000 | 353.17 |
| 1615334400000 | 355.13 |
| 1615420800000 | 359.51 |
| 1615507200000 | 360.01 |
| 1615766400000 | 362.55 |
| 1615852800000 | 361.8 |
| 1615939200000 | 362.85 |
| 1616025600000 | 357.11 |
| 1616112000000 | 357.11 |
| 1616371200000 | 359.7 |
| 1616457600000 | 356.82 |
| 1616544000000 | 354.23 |
| 1616630400000 | 355.79 |
| 1616716800000 | 361.64 |
| 1616976000000 | 360.79 |
| 1617062400000 | 359.85 |
| 1617148800000 | 361.75 |
| 1617235200000 | 366.2 |
| 1617667200000 | 370.98 |
| 1617753600000 | 371.2 |
| 1617840000000 | 373.36 |
| 1617926400000 | 376.0299 |
| 1618185600000 | 376.1 |
| 1618272000000 | 377.88 |
| 1618358400000 | 376.14 |
| 1618444800000 | 380.48 |
| 1618531200000 | 381.58 |
| 1618790400000 | 379.11 |
| 1618876800000 | 376.32 |
| 1618963200000 | 379.88 |
| 1619049600000 | 376.79 |
| 1619136000000 | 380.98 |
| 1619395200000 | 382.14 |
| 1619481600000 | 382.07 |
| 1619568000000 | 381.68 |
| 1619654400000 | 383.5 |
| 1619740800000 | 380.81 |
| 1620000000000 | 381.44 |
| 1620086400000 | 378.46 |
| 1620172800000 | 378.41 |
| 1620259200000 | 380.71 |
| 1620345600000 | 383.7799 |
| 1620604800000 | 379.5299 |
| 1620691200000 | 376.81 |
| 1620777600000 | 368.75 |
| 1620864000000 | 372.66 |
| 1620950400000 | 378.62 |
| 1621209600000 | 377.64 |
| 1621296000000 | 375.06 |
| 1621382400000 | 373.96 |
| 1621468800000 | 378.41 |
| 1621555200000 | 378.12 |
| 1621814400000 | 381.8 |
| 1621900800000 | 381.15 |
| 1621987200000 | 382.0899 |
| 1622073600000 | 382.63 |
| 1622160000000 | 383.15 |
| 1622419200000 | 383.0299 |
| 1622505600000 | 382.95 |
| 1622592000000 | 383.43 |
| 1622678400000 | 381.72 |
| 1622764800000 | 385.26 |
| 1623024000000 | 385.4 |
| 1623110400000 | 385.47 |
| 1623196800000 | 384.7 |
| 1623283200000 | 386.7799 |
| 1623369600000 | 387.77 |
| 1623628800000 | 388.81 |
| 1623715200000 | 387.7799 |
| 1623801600000 | 385.96 |
| 1623888000000 | 386.32 |
| 1623974400000 | 381.67 |
| 1624233600000 | 386.61 |
| 1624320000000 | 388.88 |
| 1624406400000 | 388.79 |
| 1624492800000 | 391.04 |
| 1624579200000 | 392.3 |
| 1624838400000 | 393.35 |
| 1624924800000 | 393.6 |
| 1625011200000 | 393.73 |
| 1625097600000 | 395.39 |
| 1625184000000 | 398.19 |
| 1625443200000 | 398.26 |
| 1625529600000 | 397.71 |
| 1625616000000 | 398.65 |
| 1625702400000 | 395.23 |
| 1625788800000 | 399.86 |
| 1626048000000 | 400.88 |
| 1626134400000 | 399.32 |
| 1626220800000 | 399.17 |
| 1626307200000 | 397.92 |
| 1626393600000 | 395.08 |
| 1626652800000 | 389.23 |
| 1626739200000 | 395.29 |
| 1626825600000 | 398.72 |
| 1626912000000 | 399.69 |
| 1626998400000 | 403.73 |
| 1627257600000 | 404.36 |
| 1627344000000 | 402.33 |
| 1627430400000 | 402.45 |
| 1627516800000 | 404.16 |
| 1627603200000 | 401.81 |
| 1627862400000 | 401.3 |
| 1627948800000 | 404.23 |
| 1628035200000 | 402.81 |
| 1628121600000 | 405.44 |
| 1628208000000 | 405.68 |
| 1628467200000 | 405.5 |
| 1628553600000 | 405.61 |
| 1628640000000 | 406.38 |
| 1628726400000 | 407.62 |
| 1628812800000 | 408.19 |
| 1629072000000 | 408.68 |
| 1629158400000 | 405.85 |
| 1629244800000 | 401.8399 |
| 1629331200000 | 401.86 |
| 1629417600000 | 405.08 |
| 1629676800000 | 408.92 |
| 1629763200000 | 410 |
| 1629849600000 | 410.91 |
| 1629936000000 | 408.52 |
| 1630022400000 | 412.04 |
| 1630281600000 | 413.86 |
| 1630368000000 | 413.08 |
| 1630454400000 | 413.49 |
| 1630540800000 | 414.99 |
| 1630627200000 | 415.17 |
| 1630886400000 | 415.14 |
| 1630972800000 | 413.6 |
| 1631059200000 | 412.71 |
| 1631145600000 | 411.15 |
| 1631232000000 | 408.21 |
| 1631491200000 | 408.69 |
| 1631577600000 | 406.43 |
| 1631664000000 | 409.8 |
| 1631750400000 | 409.46 |
| 1631836800000 | 406.07 |
| 1632096000000 | 398.91 |
| 1632182400000 | 398.95 |
| 1632268800000 | 402.8399 |
| 1632355200000 | 407.66 |
| 1632441600000 | 407.91 |
| 1632700800000 | 406.61 |
| 1632787200000 | 398.06 |
| 1632873600000 | 398.46 |
| 1632960000000 | 394.43 |
| 1633046400000 | 398.5899 |
| 1633305600000 | 393.26 |
| 1633392000000 | 397.41 |
| 1633478400000 | 399.07 |
| 1633564800000 | 402.82 |
| 1633651200000 | 402.01 |
| 1633910400000 | 399.29 |
| 1633996800000 | 398.88 |
| 1634083200000 | 400.65 |
| 1634169600000 | 407.39 |
| 1634256000000 | 410.44 |
| 1634515200000 | 411.99 |
| 1634601600000 | 415.07 |
| 1634688000000 | 416.7 |
| 1634774400000 | 418.22 |
| 1634860800000 | 417.51 |
| 1635120000000 | 419.53 |
| 1635206400000 | 419.96 |
| 1635292800000 | 417 |
| 1635379200000 | 421.34 |
| 1635465600000 | 421.96 |
| 1635724800000 | 423.28 |
| 1635811200000 | 424.39 |
| 1635897600000 | 427.02 |
| 1635984000000 | 428.73 |
| 1636070400000 | 430.02 |
| 1636329600000 | 430.73 |
| 1636416000000 | 429.57 |
| 1636502400000 | 425.73 |
| 1636588800000 | 425.97 |
| 1636675200000 | 429.39 |
| 1636934400000 | 429.41 |
| 1637020800000 | 431.36 |
| 1637107200000 | 429.96 |
| 1637193600000 | 430.98 |
| 1637280000000 | 430.2 |
| 1637539200000 | 427.86 |
| 1637625600000 | 428.14 |
| 1637712000000 | 429.64 |
| 1637798400000 | 429.72 |
| 1637884800000 | 420.35 |
| 1638144000000 | 425.41 |
| 1638230400000 | 417.05 |
| 1638316800000 | 411.33 |
| 1638403200000 | 417.31 |
| 1638489600000 | 413.21 |
| 1638748800000 | 417.83 |
| 1638835200000 | 426.93 |
| 1638921600000 | 428.59 |
| 1639008000000 | 424.84 |
| 1639094400000 | 428.25 |
| 1639353600000 | 424.19 |
| 1639440000000 | 420.91 |
| 1639526400000 | 427.59 |
| 1639612800000 | 423.67 |
| 1639699200000 | 420.29 |
| 1639958400000 | 415.18 |
| 1640044800000 | 423.14 |
| 1640131200000 | 427.32 |
| 1640217600000 | 430.13 |
| 1640304000000 | 430.19 |
| 1640563200000 | 435.68 |
| 1640649600000 | 434.85 |
| 1640736000000 | 435.47 |
| 1640822400000 | 434.58 |
| 1640908800000 | 433.49 |
| 1641168000000 | 435.62 |
| 1641254400000 | 434.73 |
| 1641340800000 | 425.81 |
| 1641427200000 | 425.52 |
| 1641513600000 | 423.8 |
| 1641772800000 | 423.26 |
| 1641859200000 | 427.58 |
| 1641945600000 | 428.72 |
| 1642032000000 | 422.14 |
| 1642118400000 | 422.33 |
| 1642377600000 | 422.52 |
| 1642464000000 | 414.62 |
| 1642550400000 | 410.75 |
| 1642636800000 | 406.5299 |
| 1642723200000 | 398.29 |
| 1642982400000 | 399.37 |
| 1643068800000 | 394.32 |
| 1643155200000 | 393.35 |
| 1643241600000 | 391.0299 |
| 1643328000000 | 400.5 |
| 1643587200000 | 409.11 |
| 1643673600000 | 412.17 |
| 1643760000000 | 414.74 |
| 1643846400000 | 404.38 |
| 1643932800000 | 407.38 |
| 1644192000000 | 406.33 |
| 1644278400000 | 409.69 |
| 1644364800000 | 416.17 |
| 1644451200000 | 409.05 |
| 1644537600000 | 401.33 |
| 1644796800000 | 399.63 |
| 1644883200000 | 406.23 |
| 1644969600000 | 406.13 |
| 1645056000000 | 397.39 |
| 1645142400000 | 394.15 |
| 1645401600000 | 394.14 |
| 1645488000000 | 390.0899 |
| 1645574400000 | 382.79 |
| 1645660800000 | 388.87 |
| 1645747200000 | 397.76 |
| 1646006400000 | 397.3 |
| 1646092800000 | 391.35 |
| 1646179200000 | 398.42 |
| 1646265600000 | 395.65 |
| 1646352000000 | 392.21 |
| 1646611200000 | 380.65 |
| 1646697600000 | 377.87 |
| 1646784000000 | 387.76 |
| 1646870400000 | 386.1 |
| 1646956800000 | 380.9 |
| 1647216000000 | 377.57 |
| 1647302400000 | 385.3399 |
| 1647388800000 | 394.67 |
| 1647475200000 | 400.17 |
| 1647561600000 | 405.27 |
| 1647820800000 | 404.87 |
| 1647907200000 | 409.58 |
| 1647993600000 | 404.69 |
| 1648080000000 | 410.26 |
| 1648166400000 | 411.81 |
| 1648425600000 | 414.97 |
| 1648512000000 | 420.53 |
| 1648598400000 | 417.7799 |
| 1648684800000 | 411.3399 |
| 1648771200000 | 412.83 |
| 1649030400000 | 416.54 |
| 1649116800000 | 411.01 |
| 1649203200000 | 406.67 |
| 1649289600000 | 408.19 |
| 1649376000000 | 407 |
| 1649635200000 | 400.5299 |
| 1649721600000 | 399.18 |
| 1649808000000 | 403.99 |
| 1649894400000 | 399.14 |
| 1650326400000 | 405.2799 |
| 1650412800000 | 404.76 |
| 1650499200000 | 398.2799 |
| 1650585600000 | 387.21 |
| 1650844800000 | 389.22 |
| 1650931200000 | 378.3 |
| 1651017600000 | 379.16 |
| 1651104000000 | 388.5299 |
| 1651190400000 | 374.63 |
| 1651449600000 | 376.68 |
| 1651536000000 | 378.38 |
| 1651622400000 | 389.27 |
| 1651708800000 | 375.14 |
| 1651795200000 | 372.51 |
| 1652054400000 | 359.58 |
| 1652140800000 | 360.32 |
| 1652227200000 | 354.21 |
| 1652313600000 | 354.1 |
| 1652400000000 | 363.27 |
| 1652659200000 | 361.63 |
| 1652745600000 | 368.92 |
| 1652832000000 | 354.3399 |
| 1652918400000 | 353.01 |
| 1653004800000 | 353.11 |
| 1653264000000 | 359.19 |
| 1653350400000 | 355.95 |
| 1653436800000 | 359.69 |
| 1653523200000 | 366.9 |
| 1653609600000 | 376.02 |
| 1653868800000 | 376.3 |
| 1653955200000 | 373.63 |
| 1654041600000 | 370.91 |
| 1654128000000 | 378.23 |
| 1654214400000 | 372.04 |
| 1654473600000 | 373.14 |
| 1654560000000 | 376.8399 |
| 1654646400000 | 373.01 |
| 1654732800000 | 364 |
| 1654819200000 | 353.17 |
| 1655078400000 | 339.22 |
| 1655164800000 | 338 |
| 1655251200000 | 342.89 |
| 1655337600000 | 331.52 |
| 1655424000000 | 332.36 |
| 1655683200000 | 332.68 |
| 1655769600000 | 340.54 |
| 1655856000000 | 339.94 |
| 1655942400000 | 343.12 |
| 1656028800000 | 353.5299 |
| 1656288000000 | 352.75 |
| 1656374400000 | 345.81 |
| 1656460800000 | 345.43 |
| 1656547200000 | 342.25 |
| 1656633600000 | 345.95 |
| 1656892800000 | 346.14 |
| 1656979200000 | 346.71 |
| 1657065600000 | 347.54 |
| 1657152000000 | 353.05 |
| 1657238400000 | 352.74 |
| 1657497600000 | 348.43 |
| 1657584000000 | 345.14 |
| 1657670400000 | 343.83 |
| 1657756800000 | 342.2 |
| 1657843200000 | 348.8399 |
| 1658102400000 | 346.5899 |
| 1658188800000 | 355.95 |
| 1658275200000 | 358.55 |
| 1658361600000 | 362.06 |
| 1658448000000 | 358.7 |
| 1658707200000 | 359.16 |
| 1658793600000 | 354.76 |
| 1658880000000 | 363.8399 |
| 1658966400000 | 368.41 |
| 1659052800000 | 373.69 |
| 1659312000000 | 372.9 |
| 1659398400000 | 370.62 |
| 1659484800000 | 376.42 |
| 1659571200000 | 376.41 |
| 1659657600000 | 375.94 |
| 1659916800000 | 375.71 |
| 1660003200000 | 373.79 |
| 1660089600000 | 382.31 |
| 1660176000000 | 382.1 |
| 1660262400000 | 388.56 |
| 1660521600000 | 389.9 |
| 1660608000000 | 390.67 |
| 1660694400000 | 387.68 |
| 1660780800000 | 388.57 |
| 1660867200000 | 383.37 |
| 1661126400000 | 375.45 |
| 1661212800000 | 374.82 |
| 1661299200000 | 376.02 |
| 1661385600000 | 381.46 |
| 1661472000000 | 368.98 |
| 1661731200000 | 366.47 |
| 1661817600000 | 362.23 |
| 1661904000000 | 359.46 |
| 1661990400000 | 359.89 |
| 1662076800000 | 356.58 |
| 1662336000000 | 356.51 |
| 1662422400000 | 354.97 |
| 1662508800000 | 361.33 |
| 1662595200000 | 364.23 |
| 1662681600000 | 370.2799 |
| 1662940800000 | 374.35 |
| 1663027200000 | 358.5 |
| 1663113600000 | 359.91 |
| 1663200000000 | 355.9 |
| 1663286400000 | 352.85 |
| 1663545600000 | 355.27 |
| 1663632000000 | 351.18 |
| 1663718400000 | 345.23 |
| 1663804800000 | 341.79 |
| 1663891200000 | 335.56 |
| 1664150400000 | 331.95 |
| 1664236800000 | 331.4 |
| 1664323200000 | 338.14 |
| 1664409600000 | 331.08 |
| 1664496000000 | 326.39 |
| 1664755200000 | 334.89 |
| 1664841600000 | 345.52 |
| 1664928000000 | 344.7 |
| 1665014400000 | 341.23 |
| 1665100800000 | 331.57 |
| 1665360000000 | 328.91 |
| 1665446400000 | 326.3 |
| 1665532800000 | 325.39 |
| 1665619200000 | 333.45 |
| 1665705600000 | 325.48 |
| 1665964800000 | 334.35 |
| 1666051200000 | 338.24 |
| 1666137600000 | 335.8 |
| 1666224000000 | 333.4 |
| 1666310400000 | 341.01 |
| 1666569600000 | 344.76 |
| 1666656000000 | 350.68 |
| 1666742400000 | 348.7799 |
| 1666828800000 | 347.1 |
| 1666915200000 | 354.91 |
| 1667174400000 | 352.45 |
| 1667260800000 | 351.4 |
| 1667347200000 | 342.63 |
| 1667433600000 | 339.3 |
| 1667520000000 | 343.69 |
| 1667779200000 | 346.85 |
| 1667865600000 | 348.94 |
| 1667952000000 | 341.52 |
| 1668038400000 | 360.7 |
| 1668124800000 | 364.2 |
| 1668384000000 | 360.81 |
| 1668470400000 | 364.04 |
| 1668556800000 | 360.81 |
| 1668643200000 | 359.51 |
| 1668729600000 | 361.15 |
| 1668988800000 | 359.58 |
| 1669075200000 | 364.5 |
| 1669161600000 | 366.73 |
| 1669248000000 | 366.83 |
| 1669334400000 | 366.77 |
| 1669593600000 | 361.18 |
| 1669680000000 | 360.5 |
| 1669766400000 | 371.49 |
| 1669852800000 | 371.55 |
| 1669939200000 | 371.04 |
| 1670198400000 | 364.0899 |
| 1670284800000 | 358.69 |
| 1670371200000 | 358.21 |
| 1670457600000 | 361.11 |
| 1670544000000 | 358.5 |
| 1670803200000 | 363.5299 |
| 1670889600000 | 366.15 |
| 1670976000000 | 364.0299 |
| 1671062400000 | 355.05 |
| 1671148800000 | 351.02 |
| 1671408000000 | 347.79 |
| 1671494400000 | 348.37 |
| 1671580800000 | 353.62 |
| 1671667200000 | 348.44 |
| 1671753600000 | 350.47 |
| 1672099200000 | 349.2 |
| 1672185600000 | 344.96 |
| 1672272000000 | 351 |
| 1672358400000 | 350.11 |
| 1672617600000 | 350.11 |
| 1672704000000 | 348.61 |
| 1672790400000 | 351.49 |
| 1672876800000 | 347.42 |
| 1672963200000 | 355.33 |
| 1673222400000 | 355.4 |
| 1673308800000 | 357.75 |
| 1673395200000 | 362.23 |
| 1673481600000 | 363.8 |
| 1673568000000 | 365.38 |
| 1673827200000 | 365.4 |
| 1673913600000 | 364.97 |
| 1674000000000 | 359.4 |
| 1674086400000 | 356.44 |
| 1674172800000 | 363.07 |
| 1674432000000 | 367.48 |
| 1674518400000 | 367.2799 |
| 1674604800000 | 367.29 |
| 1674691200000 | 371.39 |
| 1674777600000 | 372.46 |
| 1675036800000 | 367.62 |
| 1675123200000 | 372.98 |
| 1675209600000 | 376.8399 |
| 1675296000000 | 382.0899 |
| 1675382400000 | 378.15 |
| 1675641600000 | 375.75 |
| 1675728000000 | 380.26 |
| 1675814400000 | 376.68 |
| 1675900800000 | 373.6 |
| 1675987200000 | 374.43 |
| 1676246400000 | 378.72 |
| 1676332800000 | 378.95 |
| 1676419200000 | 380.29 |
| 1676505600000 | 375.13 |
| 1676592000000 | 373.87 |
| 1676851200000 | 373.92 |
| 1676937600000 | 366.43 |
| 1677024000000 | 365.93 |
| 1677110400000 | 367.8 |
| 1677196800000 | 363.92 |
| 1677456000000 | 365.2 |
| 1677542400000 | 364.0899 |
| 1677628800000 | 362.44 |
| 1677715200000 | 365.11 |
| 1677801600000 | 370.99 |
| 1678060800000 | 371.0299 |
| 1678147200000 | 365.36 |
| 1678233600000 | 365.8 |
| 1678320000000 | 359.05 |
| 1678406400000 | 353.54 |
| 1678665600000 | 353.0899 |
| 1678752000000 | 358.9 |
| 1678838400000 | 356.01 |
| 1678924800000 | 362.15 |
| 1679011200000 | 357.95 |
| 1679270400000 | 361.13 |
| 1679356800000 | 365.79 |
| 1679443200000 | 359.8399 |
| 1679529600000 | 360.83 |
| 1679616000000 | 362.5899 |
| 1679875200000 | 363.58 |
| 1679961600000 | 363.16 |
| 1680048000000 | 368.45 |
| 1680134400000 | 370.79 |
| 1680220800000 | 376.12 |
| 1680480000000 | 377.55 |
| 1680566400000 | 375.43 |
| 1680652800000 | 374.18 |
| 1680739200000 | 375.32 |
| 1681171200000 | 376.11 |
| 1681257600000 | 374.66 |
| 1681344000000 | 379.61 |
| 1681430400000 | 378.8 |
| 1681689600000 | 380.22 |
| 1681776000000 | 380.73 |
| 1681862400000 | 380.63 |
| 1681948800000 | 378.29 |
| 1682035200000 | 378.5299 |
| 1682294400000 | 378.69 |
| 1682380800000 | 372.5 |
| 1682467200000 | 371.19 |
| 1682553600000 | 378.1 |
| 1682640000000 | 381.25 |
| 1682899200000 | 381.18 |
| 1682985600000 | 376.65 |
| 1683072000000 | 374.17 |
| 1683158400000 | 371.7 |
| 1683244800000 | 378.76 |
| 1683504000000 | 379.13 |
| 1683590400000 | 377.49 |
| 1683676800000 | 379 |
| 1683763200000 | 378.01 |
| 1683849600000 | 377.29 |
| 1684108800000 | 378.7799 |
| 1684195200000 | 375.89 |
| 1684281600000 | 380.35 |
| 1684368000000 | 383.94 |
| 1684454400000 | 383.3399 |
| 1684713600000 | 383.5299 |
| 1684800000000 | 379.2799 |
| 1684886400000 | 376.51 |
| 1684972800000 | 379.21 |
| 1685059200000 | 384.35 |
| 1685318400000 | 384.44 |
| 1685404800000 | 384.3399 |
| 1685491200000 | 382.2 |
| 1685577600000 | 386.12 |
| 1685664000000 | 392.04 |
| 1685923200000 | 391.18 |
| 1686009600000 | 392.21 |
| 1686096000000 | 390.74 |
| 1686182400000 | 393.16 |
| 1686268800000 | 393.64 |
| 1686528000000 | 397.25 |
| 1686614400000 | 400.13 |
| 1686700800000 | 400.5899 |
| 1686787200000 | 405.56 |
| 1686873600000 | 404.16 |
| 1687132800000 | 404.1 |
| 1687219200000 | 401.99 |
| 1687305600000 | 400.04 |
| 1687392000000 | 401.32 |
| 1687478400000 | 398.16 |
| 1687737600000 | 396.7799 |
| 1687824000000 | 401.42 |
| 1687910400000 | 401.32 |
| 1687996800000 | 403.12 |
| 1688083200000 | 408.11 |
| 1688342400000 | 408.65 |
| 1688428800000 | 408.71 |
| 1688515200000 | 407.76 |
| 1688601600000 | 404.13 |
| 1688688000000 | 403.3 |
| 1688947200000 | 404.51 |
| 1689033600000 | 407.42 |
| 1689120000000 | 410.52 |
| 1689206400000 | 414.17 |
| 1689292800000 | 413.57 |
| 1689552000000 | 415.33 |
| 1689638400000 | 418.42 |
| 1689724800000 | 419.61 |
| 1689811200000 | 416.71 |
| 1689897600000 | 416.88 |
| 1690156800000 | 418.35 |
| 1690243200000 | 419.45 |
| 1690329600000 | 418.98 |
| 1690416000000 | 416.19 |
| 1690502400000 | 420.33 |
| 1690761600000 | 421.29 |
| 1690848000000 | 420 |
| 1690934400000 | 413.88 |
| 1691020800000 | 412.82 |
| 1691107200000 | 410.88 |
| 1691366400000 | 414.19 |
| 1691452800000 | 412.18 |
| 1691539200000 | 409.5 |
| 1691625600000 | 409.83 |
| 1691712000000 | 409.38 |
| 1691971200000 | 411.47 |
| 1692057600000 | 406.62 |
| 1692144000000 | 403.68 |
| 1692230400000 | 400.46 |
| 1692316800000 | 400.61 |
| 1692576000000 | 403.33 |
| 1692662400000 | 402.14 |
| 1692748800000 | 406.54 |
| 1692835200000 | 401.11 |
| 1692921600000 | 403.7799 |
| 1693180800000 | 406.4 |
| 1693267200000 | 412.3399 |
| 1693353600000 | 414.12 |
| 1693440000000 | 413.73 |
| 1693526400000 | 414.7799 |
| 1693785600000 | 414.76 |
| 1693872000000 | 413.01 |
| 1693958400000 | 410.11 |
| 1694044800000 | 408.86 |
| 1694131200000 | 409.39 |
| 1694390400000 | 412.3399 |
| 1694476800000 | 410.19 |
| 1694563200000 | 410.62 |
| 1694649600000 | 414.17 |
| 1694736000000 | 409.37 |
| 1694995200000 | 409.44 |
| 1695081600000 | 408.4 |
| 1695168000000 | 404.96 |
| 1695254400000 | 398 |
| 1695340800000 | 397.27 |
| 1695600000000 | 398.77 |
| 1695686400000 | 393.0299 |
| 1695772800000 | 393.07 |
| 1695859200000 | 395.56 |
| 1695945600000 | 394.65 |
| 1696204800000 | 393.99 |
| 1696291200000 | 388.43 |
| 1696377600000 | 391.39 |
| 1696464000000 | 391.04 |
| 1696550400000 | 395.82 |
| 1696809600000 | 398.33 |
| 1696896000000 | 400.74 |
| 1696982400000 | 402.48 |
| 1697068800000 | 399.83 |
| 1697155200000 | 397.75 |
| 1697414400000 | 402.0899 |
| 1697500800000 | 402.08 |
| 1697587200000 | 396.48 |
| 1697673600000 | 393.0299 |
| 1697760000000 | 388.1 |
| 1698019200000 | 387.38 |
| 1698105600000 | 390.04 |
| 1698192000000 | 384.91 |
| 1698278400000 | 380.5299 |
| 1698364800000 | 378.69 |
| 1698624000000 | 383.15 |
| 1698710400000 | 385.64 |
| 1698796800000 | 389.5899 |
| 1698883200000 | 397.38 |
| 1698969600000 | 401.48 |
| 1699228800000 | 401.94 |
| 1699315200000 | 403.12 |
| 1699401600000 | 403.37 |
| 1699488000000 | 400.37 |
| 1699574400000 | 406.36 |
| 1699833600000 | 406.26 |
| 1699920000000 | 414.38 |
| 1700006400000 | 415.07 |
| 1700092800000 | 415.32 |
| 1700179200000 | 416.19 |
| 1700438400000 | 419.3399 |
| 1700524800000 | 418.37 |
| 1700611200000 | 419.92 |
| 1700697600000 | 419.98 |
| 1700784000000 | 420.5 |
| 1701043200000 | 419.68 |
| 1701129600000 | 420.13 |
| 1701216000000 | 420.27 |
| 1701302400000 | 422.27 |
| 1701388800000 | 425.1 |
| 1701648000000 | 422.93 |
| 1701734400000 | 422.54 |
| 1701820800000 | 420.85 |
| 1701907200000 | 423.77 |
| 1701993600000 | 425.75 |
| 1702252800000 | 427.62 |
| 1702339200000 | 429.55 |
| 1702425600000 | 435.63 |
| 1702512000000 | 437.4 |
| 1702598400000 | 437.25 |
| 1702857600000 | 439.07 |
| 1702944000000 | 441.85 |
| 1703030400000 | 435.24 |
| 1703116800000 | 439.74 |
| 1703203200000 | 440.56 |
| 1703635200000 | 443.41 |
| 1703721600000 | 443.58 |
| 1703808000000 | 442.3 |
| 1704153600000 | 439.32 |
| 1704240000000 | 435.61 |
| 1704326400000 | 434.52 |
| 1704412800000 | 435.45 |
| 1704672000000 | 441.56 |
| 1704758400000 | 440.78 |
| 1704844800000 | 443.2 |
| 1704931200000 | 442.88 |
| 1705017600000 | 443.32 |
| 1705276800000 | 443.31 |
| 1705363200000 | 441.54 |
| 1705449600000 | 438.9 |
| 1705536000000 | 442.65 |
| 1705622400000 | 448.19 |
| 1705881600000 | 449.35 |
| 1705968000000 | 450.54 |
| 1706054400000 | 450.7 |
| 1706140800000 | 452.76 |
| 1706227200000 | 452.6 |
| 1706486400000 | 456.22 |
| 1706572800000 | 456.05 |
| 1706659200000 | 449.35 |
| 1706745600000 | 454.83 |
| 1706832000000 | 459.55 |
| 1707091200000 | 457.64 |
| 1707177600000 | 458.87 |
| 1707264000000 | 462.69 |
| 1707350400000 | 463.15 |
| 1707436800000 | 465.88 |
| 1707696000000 | 465.52 |
| 1707782400000 | 458.88 |
| 1707868800000 | 463.83 |
| 1707955200000 | 467.12 |
| 1708041600000 | 464.99 |
| 1708300800000 | 464.98 |
| 1708387200000 | 461.96 |
| 1708473600000 | 462.14 |
| 1708560000000 | 472.04 |
| 1708646400000 | 472.21 |
| 1708905600000 | 470.98 |
| 1708992000000 | 471.72 |
| 1709078400000 | 471.02 |
| 1709164800000 | 473.54 |
| 1709251200000 | 477.6 |
| 1709510400000 | 477.33 |
| 1709596800000 | 472.37 |
| 1709683200000 | 475.14 |
| 1709769600000 | 480.12 |
| 1709856000000 | 476.83 |
| 1710115200000 | 476.06 |
| 1710201600000 | 481.29 |
| 1710288000000 | 480.55 |
| 1710374400000 | 478.82 |
| 1710460800000 | 475.76 |
| 1710720000000 | 478.27 |
| 1710806400000 | 480.86 |
| 1710892800000 | 485.39 |
| 1710979200000 | 487.22 |
| 1711065600000 | 486.2 |
| 1711324800000 | 484.88 |
| 1711411200000 | 483.59 |
| 1711497600000 | 487.6 |
| 1711584000000 | 488.18 |
| STOXX North America 600 | STOXX Americas Total Market | |
|---|---|---|
| 2017 | 22.1366636 | 21.7818888 |
| 2018 | -5.3243585 | -6.0497682 |
| 2019 | 32.2635331 | 31.2242058 |
| 2020 | 21.2286781 | 20.0169033 |
| 2021 | 26.4925931 | 24.8066614 |
| 2022 | -19.4357329 | -19.3004167 |
| 2023 | 26.793957 | 26.2622518 |
| 2024 | 50.2778942 | 46.0085677 |
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 | CH0111485147 | SXA1E | SXA1E INDEX | .SXA1E |
| Price USD | US26061N1000 | SXA1 | SXA1 INDEX | .SXA1 |
| Net Return EUR | CH0111485154 | SXA1R | SXA1R INDEX | .SXA1R |
| Net Return USD | CH0111485162 | SXA1V | SXA1V INDEX | .SXA1V |
| Gross Return EUR | CH0147787276 | SXA1GR | ||
| Gross Return USD | CH0147789835 | SXA1GV |
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 North America 600
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Microsoft Corp. | Technology | USA | 6.663% |
| Apple Inc. | Technology | USA | 5.319% |
| NVIDIA Corp. | Technology | USA | 4.813% |
| Amazon.com Inc. | Retail | USA | 3.611% |
| META PLATFORMS CLASS A | Technology | USA | 2.276% |
| ALPHABET CLASS C | Technology | USA | 1.846% |
| Eli Lilly & Co. | Health Care | USA | 1.408% |
| BROADCOM | Technology | USA | 1.322% |
| JPMorgan Chase & Co. | Banks | USA | 1.234% |
| Berkshire Hathaway Inc. Cl B | Financial Services | USA | 1.172% |
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.