Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Europe ESG Leaders Select 30 EUR
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Europe ESG Leaders Select 30 EUR Index captures the performance of stocks with low volatility and high dividends from the STOXX Global ESG Leaders Index. The component selection process first excludes all stocks whose 3- or 12-month historical volatilities are the highest. Among the remaining stocks, the 30 stocks with the highest 12-month historical dividend yields are selected to be included in the index. The percentage of exclusion/inclusion at each step is the same. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The indices are reviewed quarterly. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- Balanced approach between the different screenings
- Lower volatility stocks get the biggest weight
- Liquid benchmark
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe ESG Leaders Select 30 EUR | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 4.9 | 2.7 | 127.1 |
| STOXX Europe 600 | 13,808.1 | 10,970.7 | 18.3 | 6.4 | 338.4 | 1.4 | 3.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
| Insurance | 34.6 |
|---|---|
| Banks | 17.7 |
| Utilities | 11.0 |
| Telecommunications | 10.6 |
| Energy | 7.2 |
| Automobiles and Parts | 3.4 |
| Personal Care, Drug and Grocery Stores | 3.3 |
| Chemicals | 3.3 |
| Financial Services | 3.2 |
| Media | 3.0 |
Country weighting
| Italy | 20.7 |
|---|---|
| France | 12.9 |
| Germany | 10.7 |
| UK | 9.4 |
| Finland | 9.3 |
| Switzerland | 8.0 |
| Spain | 7.7 |
| Belgium | 6.5 |
| Netherlands | 6.0 |
| Sweden | 3.0 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe ESG Leaders Select 30 EUR | 0.9 | 15.6 | 22.8 | 24.3 | 12.4 | N/A | N/A | 23.2 | 7.6 | 2.4 |
| STOXX Europe 600 | -0.3 | 12.4 | 20.0 | 26.6 | 54.4 | N/A | N/A | 20.3 | 8.3 | 9.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe ESG Leaders Select 30 EUR | N/A | N/A | 10.5 | 13.4 | 17.8 | N/A | N/A | 1.7 | 0.4 | 0.1 |
| STOXX Europe 600 | N/A | N/A | 10.5 | 14.5 | 17.7 | N/A | N/A | 1.4 | 0.4 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe ESG Leaders Select 30 EUR | 0.8 | 0.8 | 0.8 | 0.8 | 0.9 | 8.6 | 7.0 | 6.7 | 8.1 | 8.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe ESG Leaders Select 30 EUR | 0.5 | 0.8 | 0.8 | 0.8 | 0.9 | 1.7 | 0.5 | 0.3 | -0.1 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of September 30, 2024
STRATEGY INDICES
STOXX Europe ESG Leaders Select 30 EUR
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe ESG Leaders Select 30 EUR | 13.3 | 9.9 | 11.1 | 9.9 | 1.3 | 7.2 | 0.8 | 12.7 |
| STOXX Europe 600 | 17.8 | 14.6 | 15.7 | 14.4 | 2.1 | 3.8 | 1.4 | 18.0 |
Performance and annual returns
| STOXX Europe ESG Leaders Select 30 EUR | |
|---|---|
| 1087776000000 | 100 |
| 1087862400000 | 99.33 |
| 1087948800000 | 99.72 |
| 1088035200000 | 99.63 |
| 1088121600000 | 99.56 |
| 1088380800000 | 100.11 |
| 1088467200000 | 99.76 |
| 1088553600000 | 99.05 |
| 1088640000000 | 98.95 |
| 1088726400000 | 98.67 |
| 1088985600000 | 98.71 |
| 1089072000000 | 98.68 |
| 1089158400000 | 98.74 |
| 1089244800000 | 98.95 |
| 1089331200000 | 98.91 |
| 1089590400000 | 98.71 |
| 1089676800000 | 99.02 |
| 1089763200000 | 98.85 |
| 1089849600000 | 98.54 |
| 1089936000000 | 98.6 |
| 1090195200000 | 98.33 |
| 1090281600000 | 98.52 |
| 1090368000000 | 98.87 |
| 1090454400000 | 97.94 |
| 1090540800000 | 98.09 |
| 1090800000000 | 97.7 |
| 1090886400000 | 98.56 |
| 1090972800000 | 98.5 |
| 1091059200000 | 99.04 |
| 1091145600000 | 99.42 |
| 1091404800000 | 99.7 |
| 1091491200000 | 100.18 |
| 1091577600000 | 99.95 |
| 1091664000000 | 100.2 |
| 1091750400000 | 99.15 |
| 1092009600000 | 98.4 |
| 1092096000000 | 98.87 |
| 1092182400000 | 98.49 |
| 1092268800000 | 98.63 |
| 1092355200000 | 98.44 |
| 1092614400000 | 98.59 |
| 1092700800000 | 98.62 |
| 1092787200000 | 98.94 |
| 1092873600000 | 99.06 |
| 1092960000000 | 99.06 |
| 1093219200000 | 99.99 |
| 1093305600000 | 100 |
| 1093392000000 | 100.38 |
| 1093478400000 | 100.94 |
| 1093564800000 | 101.3 |
| 1093824000000 | 101.38 |
| 1093910400000 | 100.86 |
| 1093996800000 | 101.62 |
| 1094083200000 | 101.92 |
| 1094169600000 | 102.76 |
| 1094428800000 | 103.05 |
| 1094515200000 | 102.94 |
| 1094601600000 | 103.02 |
| 1094688000000 | 102.78 |
| 1094774400000 | 102.74 |
| 1095033600000 | 103.44 |
| 1095120000000 | 103.3 |
| 1095206400000 | 103.03 |
| 1095292800000 | 103.3 |
| 1095379200000 | 103.74 |
| 1095638400000 | 103.62 |
| 1095724800000 | 103.94 |
| 1095811200000 | 103.78 |
| 1095897600000 | 103.26 |
| 1095984000000 | 103.6 |
| 1096243200000 | 102.98 |
| 1096329600000 | 103.57 |
| 1096416000000 | 104.39 |
| 1096502400000 | 104.01 |
| 1096588800000 | 105.39 |
| 1096848000000 | 106.08 |
| 1096934400000 | 106.11 |
| 1097020800000 | 105.84 |
| 1097107200000 | 105.8 |
| 1097193600000 | 105.69 |
| 1097452800000 | 105.95 |
| 1097539200000 | 105.52 |
| 1097625600000 | 105.8 |
| 1097712000000 | 105.29 |
| 1097798400000 | 105.07 |
| 1098057600000 | 104.8 |
| 1098144000000 | 105.67 |
| 1098230400000 | 105.28 |
| 1098316800000 | 105.67 |
| 1098403200000 | 105.67 |
| 1098662400000 | 104.44 |
| 1098748800000 | 104.67 |
| 1098835200000 | 105.64 |
| 1098921600000 | 106.3 |
| 1099008000000 | 106.06 |
| 1099267200000 | 106.86 |
| 1099353600000 | 107.82 |
| 1099440000000 | 108.26 |
| 1099526400000 | 108.22 |
| 1099612800000 | 108.4 |
| 1099872000000 | 108.34 |
| 1099958400000 | 108.24 |
| 1100044800000 | 108.37 |
| 1100131200000 | 108.84 |
| 1100217600000 | 108.85 |
| 1100476800000 | 108.63 |
| 1100563200000 | 108.19 |
| 1100649600000 | 108.93 |
| 1100736000000 | 108.91 |
| 1100822400000 | 108.61 |
| 1101081600000 | 108.48 |
| 1101168000000 | 108.68 |
| 1101254400000 | 109.09 |
| 1101340800000 | 109.53 |
| 1101427200000 | 109.65 |
| 1101686400000 | 109.5 |
| 1101772800000 | 109.22 |
| 1101859200000 | 110.43 |
| 1101945600000 | 110.76 |
| 1102032000000 | 110.7 |
| 1102291200000 | 110.49 |
| 1102377600000 | 110.99 |
| 1102464000000 | 111.01 |
| 1102550400000 | 110.75 |
| 1102636800000 | 111.57 |
| 1102896000000 | 112.4 |
| 1102982400000 | 112.31 |
| 1103068800000 | 112.36 |
| 1103155200000 | 113.14 |
| 1103241600000 | 112.69 |
| 1103500800000 | 113.29 |
| 1103587200000 | 113.16 |
| 1103673600000 | 113.83 |
| 1103760000000 | 113.94 |
| 1103846400000 | 113.97 |
| 1104105600000 | 114.03 |
| 1104192000000 | 114.14 |
| 1104278400000 | 114.11 |
| 1104364800000 | 114.02 |
| 1104451200000 | 114.07 |
| 1104710400000 | 114.8 |
| 1104796800000 | 115.12 |
| 1104883200000 | 114.61 |
| 1104969600000 | 114.64 |
| 1105056000000 | 115.25 |
| 1105315200000 | 115.03 |
| 1105401600000 | 114.45 |
| 1105488000000 | 113.67 |
| 1105574400000 | 114.55 |
| 1105660800000 | 115.05 |
| 1105920000000 | 115.36 |
| 1106006400000 | 115.4 |
| 1106092800000 | 115.54 |
| 1106179200000 | 115.13 |
| 1106265600000 | 115 |
| 1106524800000 | 114.68 |
| 1106611200000 | 115.34 |
| 1106697600000 | 115.61 |
| 1106784000000 | 115.64 |
| 1106870400000 | 115.33 |
| 1107129600000 | 116.27 |
| 1107216000000 | 117.35 |
| 1107302400000 | 117.68 |
| 1107388800000 | 117.51 |
| 1107475200000 | 118.27 |
| 1107734400000 | 118.64 |
| 1107820800000 | 118.57 |
| 1107907200000 | 118.5 |
| 1107993600000 | 118.72 |
| 1108080000000 | 119.8 |
| 1108339200000 | 119.99 |
| 1108425600000 | 120.88 |
| 1108512000000 | 120.44 |
| 1108598400000 | 120.51 |
| 1108684800000 | 120.28 |
| 1108944000000 | 118.8 |
| 1109030400000 | 117.99 |
| 1109116800000 | 117.69 |
| 1109203200000 | 117.65 |
| 1109289600000 | 118.56 |
| 1109548800000 | 118.55 |
| 1109635200000 | 118.95 |
| 1109721600000 | 118.42 |
| 1109808000000 | 118.1 |
| 1109894400000 | 119.2 |
| 1110153600000 | 119.4 |
| 1110240000000 | 118.81 |
| 1110326400000 | 118.09 |
| 1110412800000 | 117.08 |
| 1110499200000 | 117.13 |
| 1110758400000 | 116.97 |
| 1110844800000 | 118.1 |
| 1110931200000 | 116.66 |
| 1111017600000 | 117.04 |
| 1111104000000 | 117.09 |
| 1111363200000 | 116.85 |
| 1111449600000 | 117.11 |
| 1111536000000 | 117.12 |
| 1111622400000 | 118.04 |
| 1112054400000 | 118.27 |
| 1112140800000 | 117.93 |
| 1112227200000 | 117.94 |
| 1112313600000 | 118.74 |
| 1112572800000 | 118.17 |
| 1112659200000 | 119.19 |
| 1112745600000 | 119.56 |
| 1112832000000 | 119.83 |
| 1112918400000 | 120.18 |
| 1113177600000 | 120.11 |
| 1113264000000 | 119.92 |
| 1113350400000 | 120.6 |
| 1113436800000 | 120.27 |
| 1113523200000 | 118.8 |
| 1113782400000 | 117.03 |
| 1113868800000 | 117.53 |
| 1113955200000 | 117.22 |
| 1114041600000 | 116.78 |
| 1114128000000 | 117.73 |
| 1114387200000 | 118.23 |
| 1114473600000 | 117.89 |
| 1114560000000 | 116.35 |
| 1114646400000 | 116.1 |
| 1114732800000 | 116.45 |
| 1114992000000 | 116.94 |
| 1115078400000 | 117.65 |
| 1115164800000 | 117.99 |
| 1115251200000 | 118.52 |
| 1115337600000 | 118.73 |
| 1115596800000 | 118.28 |
| 1115683200000 | 117.52 |
| 1115769600000 | 117.43 |
| 1115856000000 | 118.17 |
| 1115942400000 | 118.22 |
| 1116201600000 | 117.94 |
| 1116288000000 | 118.01 |
| 1116374400000 | 119.73 |
| 1116460800000 | 120.23 |
| 1116547200000 | 120.34 |
| 1116806400000 | 120.9 |
| 1116892800000 | 120.93 |
| 1116979200000 | 120.55 |
| 1117065600000 | 121.03 |
| 1117152000000 | 120.91 |
| 1117411200000 | 121.28 |
| 1117497600000 | 121.05 |
| 1117584000000 | 122.6 |
| 1117670400000 | 121.97 |
| 1117756800000 | 121.86 |
| 1118016000000 | 121.63 |
| 1118102400000 | 123.19 |
| 1118188800000 | 122.98 |
| 1118275200000 | 122.89 |
| 1118361600000 | 123.39 |
| 1118620800000 | 123.76 |
| 1118707200000 | 123.98 |
| 1118793600000 | 123.48 |
| 1118880000000 | 123.8 |
| 1118966400000 | 124.03 |
| 1119225600000 | 123.93 |
| 1119312000000 | 124.16 |
| 1119398400000 | 124.58 |
| 1119484800000 | 124.66 |
| 1119571200000 | 123.75 |
| 1119830400000 | 122.38 |
| 1119916800000 | 123.34 |
| 1120003200000 | 124.21 |
| 1120089600000 | 124.64 |
| 1120176000000 | 125.45 |
| 1120435200000 | 125.3 |
| 1120521600000 | 124.69 |
| 1120608000000 | 125.06 |
| 1120694400000 | 122.82 |
| 1120780800000 | 124.24 |
| 1121040000000 | 125.07 |
| 1121126400000 | 124.69 |
| 1121212800000 | 125.23 |
| 1121299200000 | 125.59 |
| 1121385600000 | 125.47 |
| 1121644800000 | 125.38 |
| 1121731200000 | 126.19 |
| 1121817600000 | 125.56 |
| 1121904000000 | 125.9 |
| 1121990400000 | 125.89 |
| 1122249600000 | 126.09 |
| 1122336000000 | 126.78 |
| 1122422400000 | 127.71 |
| 1122508800000 | 128.05 |
| 1122595200000 | 127.96 |
| 1122854400000 | 128.04 |
| 1122940800000 | 129.09 |
| 1123027200000 | 128.91 |
| 1123113600000 | 128.04 |
| 1123200000000 | 127.59 |
| 1123459200000 | 127.99 |
| 1123545600000 | 128.72 |
| 1123632000000 | 129.98 |
| 1123718400000 | 129.43 |
| 1123804800000 | 128.81 |
| 1124064000000 | 128.93 |
| 1124150400000 | 128.65 |
| 1124236800000 | 128.22 |
| 1124323200000 | 127.91 |
| 1124409600000 | 129.04 |
| 1124668800000 | 129.19 |
| 1124755200000 | 128.45 |
| 1124841600000 | 128 |
| 1124928000000 | 127.33 |
| 1125014400000 | 126.34 |
| 1125273600000 | 126.8 |
| 1125360000000 | 126.46 |
| 1125446400000 | 127.76 |
| 1125532800000 | 128.12 |
| 1125619200000 | 128.37 |
| 1125878400000 | 129.11 |
| 1125964800000 | 130.05 |
| 1126051200000 | 130.14 |
| 1126137600000 | 130.19 |
| 1126224000000 | 130.34 |
| 1126483200000 | 130.25 |
| 1126569600000 | 129.49 |
| 1126656000000 | 129.75 |
| 1126742400000 | 129.59 |
| 1126828800000 | 130.13 |
| 1127088000000 | 130.2 |
| 1127174400000 | 130.77 |
| 1127260800000 | 130.16 |
| 1127347200000 | 129.48 |
| 1127433600000 | 130.15 |
| 1127692800000 | 131.74 |
| 1127779200000 | 131.23 |
| 1127865600000 | 132.02 |
| 1127952000000 | 131.77 |
| 1128038400000 | 132.26 |
| 1128297600000 | 132.98 |
| 1128384000000 | 133.2 |
| 1128470400000 | 132.65 |
| 1128556800000 | 131.45 |
| 1128643200000 | 131.05 |
| 1128902400000 | 131.53 |
| 1128988800000 | 131.78 |
| 1129075200000 | 130.87 |
| 1129161600000 | 129.68 |
| 1129248000000 | 130.3 |
| 1129507200000 | 129.75 |
| 1129593600000 | 129.15 |
| 1129680000000 | 127.48 |
| 1129766400000 | 128.13 |
| 1129852800000 | 127.91 |
| 1130112000000 | 129.24 |
| 1130198400000 | 129.19 |
| 1130284800000 | 129.18 |
| 1130371200000 | 127.84 |
| 1130457600000 | 128.3 |
| 1130716800000 | 130.14 |
| 1130803200000 | 130 |
| 1130889600000 | 130.24 |
| 1130976000000 | 131.57 |
| 1131062400000 | 131.7 |
| 1131321600000 | 132.26 |
| 1131408000000 | 132.06 |
| 1131494400000 | 132.09 |
| 1131580800000 | 132.78 |
| 1131667200000 | 134.38 |
| 1131926400000 | 134.4 |
| 1132012800000 | 134.02 |
| 1132099200000 | 133.52 |
| 1132185600000 | 133.92 |
| 1132272000000 | 134.18 |
| 1132531200000 | 134.57 |
| 1132617600000 | 134.42 |
| 1132704000000 | 135.17 |
| 1132790400000 | 134.85 |
| 1132876800000 | 135.13 |
| 1133136000000 | 134.55 |
| 1133222400000 | 134.84 |
| 1133308800000 | 134.3 |
| 1133395200000 | 135.65 |
| 1133481600000 | 136.53 |
| 1133740800000 | 135.8 |
| 1133827200000 | 136.48 |
| 1133913600000 | 136.37 |
| 1134000000000 | 136.43 |
| 1134086400000 | 136.55 |
| 1134345600000 | 136.93 |
| 1134432000000 | 136.82 |
| 1134518400000 | 136.37 |
| 1134604800000 | 136.47 |
| 1134691200000 | 137.35 |
| 1134950400000 | 137.26 |
| 1135036800000 | 137.73 |
| 1135123200000 | 138.46 |
| 1135209600000 | 138.45 |
| 1135296000000 | 138.79 |
| 1135641600000 | 138.94 |
| 1135728000000 | 138.81 |
| 1135814400000 | 139.37 |
| 1135900800000 | 138.92 |
| 1136160000000 | 139.24 |
| 1136246400000 | 139.66 |
| 1136332800000 | 141.08 |
| 1136419200000 | 140.39 |
| 1136505600000 | 140.99 |
| 1136764800000 | 141.28 |
| 1136851200000 | 140.4 |
| 1136937600000 | 141.44 |
| 1137024000000 | 141.53 |
| 1137110400000 | 140.69 |
| 1137369600000 | 140.82 |
| 1137456000000 | 139.96 |
| 1137542400000 | 138.89 |
| 1137628800000 | 139.25 |
| 1137715200000 | 138.62 |
| 1137974400000 | 138.29 |
| 1138060800000 | 137.83 |
| 1138147200000 | 138.77 |
| 1138233600000 | 140.32 |
| 1138320000000 | 141.11 |
| 1138579200000 | 140.88 |
| 1138665600000 | 141.56 |
| 1138752000000 | 143.64 |
| 1138838400000 | 142.49 |
| 1138924800000 | 142.54 |
| 1139184000000 | 142.76 |
| 1139270400000 | 143.28 |
| 1139356800000 | 143.7 |
| 1139443200000 | 144.8 |
| 1139529600000 | 144.68 |
| 1139788800000 | 145.41 |
| 1139875200000 | 145.99 |
| 1139961600000 | 145.75 |
| 1140048000000 | 145.96 |
| 1140134400000 | 146.72 |
| 1140393600000 | 146.84 |
| 1140480000000 | 147.73 |
| 1140566400000 | 149.01 |
| 1140652800000 | 148.58 |
| 1140739200000 | 149.46 |
| 1140998400000 | 150.27 |
| 1141084800000 | 148.6 |
| 1141171200000 | 149.72 |
| 1141257600000 | 148.57 |
| 1141344000000 | 148.46 |
| 1141603200000 | 149.81 |
| 1141689600000 | 149.62 |
| 1141776000000 | 149.63 |
| 1141862400000 | 151.02 |
| 1141948800000 | 152.49 |
| 1142208000000 | 154.05 |
| 1142294400000 | 154.66 |
| 1142380800000 | 155.13 |
| 1142467200000 | 155.2 |
| 1142553600000 | 155.32 |
| 1142812800000 | 155.44 |
| 1142899200000 | 155.93 |
| 1142985600000 | 156.36 |
| 1143072000000 | 156.49 |
| 1143158400000 | 156.96 |
| 1143417600000 | 156.15 |
| 1143504000000 | 155.15 |
| 1143590400000 | 155.74 |
| 1143676800000 | 156.87 |
| 1143763200000 | 155.97 |
| 1144022400000 | 156.78 |
| 1144108800000 | 156.08 |
| 1144195200000 | 156.8 |
| 1144281600000 | 156.76 |
| 1144368000000 | 156.25 |
| 1144627200000 | 157.08 |
| 1144713600000 | 154.88 |
| 1144800000000 | 154.45 |
| 1144886400000 | 154.85 |
| 1145318400000 | 154.19 |
| 1145404800000 | 156.23 |
| 1145491200000 | 157.03 |
| 1145577600000 | 157.41 |
| 1145836800000 | 157.45 |
| 1145923200000 | 157.36 |
| 1146009600000 | 157.7 |
| 1146096000000 | 157.1 |
| 1146182400000 | 156.23 |
| 1146441600000 | 156.5 |
| 1146528000000 | 157.75 |
| 1146614400000 | 156.64 |
| 1146700800000 | 157.31 |
| 1146787200000 | 158.36 |
| 1147046400000 | 158.73 |
| 1147132800000 | 159.35 |
| 1147219200000 | 158.71 |
| 1147305600000 | 157.89 |
| 1147392000000 | 154.95 |
| 1147651200000 | 153.31 |
| 1147737600000 | 153.59 |
| 1147824000000 | 149.84 |
| 1147910400000 | 149.23 |
| 1147996800000 | 149.33 |
| 1148256000000 | 146.45 |
| 1148342400000 | 149.11 |
| 1148428800000 | 147.79 |
| 1148515200000 | 149.18 |
| 1148601600000 | 151.68 |
| 1148860800000 | 151.52 |
| 1148947200000 | 148.62 |
| 1149033600000 | 150.42 |
| 1149120000000 | 150.91 |
| 1149206400000 | 151.3 |
| 1149465600000 | 150.66 |
| 1149552000000 | 149.16 |
| 1149638400000 | 150.5 |
| 1149724800000 | 148.08 |
| 1149811200000 | 149.74 |
| 1150070400000 | 148.64 |
| 1150156800000 | 145.86 |
| 1150243200000 | 145.31 |
| 1150329600000 | 147.34 |
| 1150416000000 | 146.69 |
| 1150675200000 | 147.34 |
| 1150761600000 | 147.8 |
| 1150848000000 | 148.17 |
| 1150934400000 | 148.55 |
| 1151020800000 | 148.33 |
| 1151280000000 | 147.97 |
| 1151366400000 | 147.09 |
| 1151452800000 | 147.61 |
| 1151539200000 | 149.73 |
| 1151625600000 | 151.46 |
| 1151884800000 | 152.02 |
| 1151971200000 | 152.46 |
| 1152057600000 | 151.16 |
| 1152144000000 | 152.2 |
| 1152230400000 | 151.69 |
| 1152489600000 | 152.21 |
| 1152576000000 | 151.12 |
| 1152662400000 | 151.02 |
| 1152748800000 | 149.25 |
| 1152835200000 | 147.64 |
| 1153094400000 | 147.3 |
| 1153180800000 | 147.6 |
| 1153267200000 | 150.07 |
| 1153353600000 | 150.55 |
| 1153440000000 | 149.93 |
| 1153699200000 | 152.25 |
| 1153785600000 | 152.17 |
| 1153872000000 | 152.77 |
| 1153958400000 | 154.03 |
| 1154044800000 | 155.15 |
| 1154304000000 | 154.47 |
| 1154390400000 | 153.52 |
| 1154476800000 | 155.51 |
| 1154563200000 | 154.6 |
| 1154649600000 | 156.24 |
| 1154908800000 | 154.87 |
| 1154995200000 | 155.28 |
| 1155081600000 | 156.37 |
| 1155168000000 | 155.3 |
| 1155254400000 | 155.36 |
| 1155513600000 | 156.83 |
| 1155600000000 | 157.71 |
| 1155686400000 | 158.12 |
| 1155772800000 | 158.24 |
| 1155859200000 | 158.06 |
| 1156118400000 | 157.77 |
| 1156204800000 | 158.23 |
| 1156291200000 | 157.48 |
| 1156377600000 | 158.63 |
| 1156464000000 | 158.73 |
| 1156723200000 | 159.42 |
| 1156809600000 | 159.72 |
| 1156896000000 | 160.26 |
| 1156982400000 | 159.61 |
| 1157068800000 | 160.58 |
| 1157328000000 | 161.35 |
| 1157414400000 | 160.63 |
| 1157500800000 | 159.34 |
| 1157587200000 | 158.65 |
| 1157673600000 | 159.25 |
| 1157932800000 | 159.21 |
| 1158019200000 | 160.78 |
| 1158105600000 | 161.13 |
| 1158192000000 | 161.3 |
| 1158278400000 | 161.96 |
| 1158537600000 | 161.7 |
| 1158624000000 | 160.71 |
| 1158710400000 | 162.8 |
| 1158796800000 | 163.82 |
| 1158883200000 | 162.02 |
| 1159142400000 | 162.62 |
| 1159228800000 | 164.16 |
| 1159315200000 | 165.5 |
| 1159401600000 | 165.49 |
| 1159488000000 | 166.24 |
| 1159747200000 | 166.42 |
| 1159833600000 | 166.5 |
| 1159920000000 | 167.58 |
| 1160006400000 | 167.84 |
| 1160092800000 | 168.03 |
| 1160352000000 | 167.97 |
| 1160438400000 | 167.96 |
| 1160524800000 | 168.49 |
| 1160611200000 | 169.28 |
| 1160697600000 | 169.61 |
| 1160956800000 | 170.02 |
| 1161043200000 | 168.54 |
| 1161129600000 | 169.13 |
| 1161216000000 | 169.14 |
| 1161302400000 | 169.35 |
| 1161561600000 | 170.29 |
| 1161648000000 | 170.86 |
| 1161734400000 | 171.74 |
| 1161820800000 | 171.79 |
| 1161907200000 | 171.96 |
| 1162166400000 | 171.92 |
| 1162252800000 | 172 |
| 1162339200000 | 172.1 |
| 1162425600000 | 172.06 |
| 1162512000000 | 172.26 |
| 1162771200000 | 173.91 |
| 1162857600000 | 174.31 |
| 1162944000000 | 175.28 |
| 1163030400000 | 174.81 |
| 1163116800000 | 175.07 |
| 1163376000000 | 175.46 |
| 1163462400000 | 175.26 |
| 1163548800000 | 176.63 |
| 1163635200000 | 177.34 |
| 1163721600000 | 176.61 |
| 1163980800000 | 176.83 |
| 1164067200000 | 177.4 |
| 1164153600000 | 176.96 |
| 1164240000000 | 176.79 |
| 1164326400000 | 176.24 |
| 1164585600000 | 174 |
| 1164672000000 | 173.22 |
| 1164758400000 | 175.36 |
| 1164844800000 | 174.4 |
| 1164931200000 | 173.79 |
| 1165190400000 | 174.95 |
| 1165276800000 | 176.31 |
| 1165363200000 | 176.4 |
| 1165449600000 | 177.04 |
| 1165536000000 | 177.68 |
| 1165795200000 | 178.33 |
| 1165881600000 | 179.04 |
| 1165968000000 | 180.83 |
| 1166054400000 | 182.25 |
| 1166140800000 | 182.93 |
| 1166400000000 | 183.13 |
| 1166486400000 | 182.3 |
| 1166572800000 | 182.56 |
| 1166659200000 | 182.33 |
| 1166745600000 | 181.35 |
| 1167177600000 | 183.37 |
| 1167264000000 | 183.31 |
| 1167350400000 | 182.58 |
| 1167696000000 | 185.04 |
| 1167782400000 | 185.49 |
| 1167868800000 | 185.38 |
| 1167955200000 | 183.52 |
| 1168214400000 | 183.57 |
| 1168300800000 | 184.43 |
| 1168387200000 | 183.05 |
| 1168473600000 | 185.18 |
| 1168560000000 | 186.42 |
| 1168819200000 | 187.44 |
| 1168905600000 | 187.27 |
| 1168992000000 | 186.72 |
| 1169078400000 | 187.21 |
| 1169164800000 | 187.95 |
| 1169424000000 | 187.13 |
| 1169510400000 | 186.61 |
| 1169596800000 | 188.33 |
| 1169683200000 | 187.36 |
| 1169769600000 | 186.55 |
| 1170028800000 | 186.79 |
| 1170115200000 | 187.37 |
| 1170201600000 | 186.75 |
| 1170288000000 | 188.78 |
| 1170374400000 | 189.6 |
| 1170633600000 | 189.24 |
| 1170720000000 | 190.21 |
| 1170806400000 | 190.69 |
| 1170892800000 | 189.45 |
| 1170979200000 | 190.65 |
| 1171238400000 | 189.89 |
| 1171324800000 | 190.52 |
| 1171411200000 | 191.28 |
| 1171497600000 | 190.81 |
| 1171584000000 | 190.71 |
| 1171843200000 | 191.15 |
| 1171929600000 | 190.25 |
| 1172016000000 | 188.84 |
| 1172102400000 | 189.39 |
| 1172188800000 | 189.67 |
| 1172448000000 | 190.69 |
| 1172534400000 | 185.92 |
| 1172620800000 | 182.64 |
| 1172707200000 | 180.61 |
| 1172793600000 | 180.03 |
| 1173052800000 | 178.35 |
| 1173139200000 | 179.67 |
| 1173225600000 | 181.02 |
| 1173312000000 | 183.1 |
| 1173398400000 | 183.34 |
| 1173657600000 | 182.55 |
| 1173744000000 | 180.69 |
| 1173830400000 | 176.35 |
| 1173916800000 | 178.89 |
| 1174003200000 | 179.59 |
| 1174262400000 | 181.71 |
| 1174348800000 | 183.09 |
| 1174435200000 | 183.87 |
| 1174521600000 | 186.42 |
| 1174608000000 | 187.46 |
| 1174867200000 | 186 |
| 1174953600000 | 185.57 |
| 1175040000000 | 185.19 |
| 1175126400000 | 187.14 |
| 1175212800000 | 187.66 |
| 1175472000000 | 189.12 |
| 1175558400000 | 191.17 |
| 1175644800000 | 191.69 |
| 1175731200000 | 191.48 |
| 1176163200000 | 192.52 |
| 1176249600000 | 192.18 |
| 1176336000000 | 191.54 |
| 1176422400000 | 193.14 |
| 1176681600000 | 195.43 |
| 1176768000000 | 195.82 |
| 1176854400000 | 195.22 |
| 1176940800000 | 194.5 |
| 1177027200000 | 197.05 |
| 1177286400000 | 196.53 |
| 1177372800000 | 195.39 |
| 1177459200000 | 196.5 |
| 1177545600000 | 196.78 |
| 1177632000000 | 195.99 |
| 1177891200000 | 196.48 |
| 1177977600000 | 196.58 |
| 1178064000000 | 196.5 |
| 1178150400000 | 197.27 |
| 1178236800000 | 198.47 |
| 1178496000000 | 199.1 |
| 1178582400000 | 198.05 |
| 1178668800000 | 198.14 |
| 1178755200000 | 196.82 |
| 1178841600000 | 197.77 |
| 1179100800000 | 197.19 |
| 1179187200000 | 197.92 |
| 1179273600000 | 197.5 |
| 1179360000000 | 197.97 |
| 1179446400000 | 199.29 |
| 1179705600000 | 199.18 |
| 1179792000000 | 199.68 |
| 1179878400000 | 201.37 |
| 1179964800000 | 199.78 |
| 1180051200000 | 199.88 |
| 1180310400000 | 200.23 |
| 1180396800000 | 200.73 |
| 1180483200000 | 200.73 |
| 1180569600000 | 201.45 |
| 1180656000000 | 202.7 |
| 1180915200000 | 201.88 |
| 1181001600000 | 200.81 |
| 1181088000000 | 197.37 |
| 1181174400000 | 195.28 |
| 1181260800000 | 194.61 |
| 1181520000000 | 195.85 |
| 1181606400000 | 195.57 |
| 1181692800000 | 195.69 |
| 1181779200000 | 198.03 |
| 1181865600000 | 200.3 |
| 1182124800000 | 199.78 |
| 1182211200000 | 199.42 |
| 1182297600000 | 199.95 |
| 1182384000000 | 198.23 |
| 1182470400000 | 197.47 |
| 1182729600000 | 197.08 |
| 1182816000000 | 196.69 |
| 1182902400000 | 195.97 |
| 1182988800000 | 197.43 |
| 1183075200000 | 198.38 |
| 1183334400000 | 197.63 |
| 1183420800000 | 198.99 |
| 1183507200000 | 199.87 |
| 1183593600000 | 198.25 |
| 1183680000000 | 199.13 |
| 1183939200000 | 199.66 |
| 1184025600000 | 197.52 |
| 1184112000000 | 197.17 |
| 1184198400000 | 198.8 |
| 1184284800000 | 199.49 |
| 1184544000000 | 200.33 |
| 1184630400000 | 199.81 |
| 1184716800000 | 198.29 |
| 1184803200000 | 199.47 |
| 1184889600000 | 198.3 |
| 1185148800000 | 199.01 |
| 1185235200000 | 196.19 |
| 1185321600000 | 195.67 |
| 1185408000000 | 191.18 |
| 1185494400000 | 190.16 |
| 1185753600000 | 188.93 |
| 1185840000000 | 192.1 |
| 1185926400000 | 189.28 |
| 1186012800000 | 191.98 |
| 1186099200000 | 189.91 |
| 1186358400000 | 188.79 |
| 1186444800000 | 191.71 |
| 1186531200000 | 193.97 |
| 1186617600000 | 191.94 |
| 1186704000000 | 186.6 |
| 1186963200000 | 189.85 |
| 1187049600000 | 188.07 |
| 1187136000000 | 188.24 |
| 1187222400000 | 182.91 |
| 1187308800000 | 186.33 |
| 1187568000000 | 187.2 |
| 1187654400000 | 186.86 |
| 1187740800000 | 189.62 |
| 1187827200000 | 190.23 |
| 1187913600000 | 191.24 |
| 1188172800000 | 191.08 |
| 1188259200000 | 188.88 |
| 1188345600000 | 189.94 |
| 1188432000000 | 191.92 |
| 1188518400000 | 193.7 |
| 1188777600000 | 193.9 |
| 1188864000000 | 194.53 |
| 1188950400000 | 191.37 |
| 1189036800000 | 191.48 |
| 1189123200000 | 188.55 |
| 1189382400000 | 187.46 |
| 1189468800000 | 189.35 |
| 1189555200000 | 189.82 |
| 1189641600000 | 191.21 |
| 1189728000000 | 189.07 |
| 1189987200000 | 187.11 |
| 1190073600000 | 189.33 |
| 1190160000000 | 192.65 |
| 1190246400000 | 191.64 |
| 1190332800000 | 192.07 |
| 1190592000000 | 192.03 |
| 1190678400000 | 190.35 |
| 1190764800000 | 192.47 |
| 1190851200000 | 193.62 |
| 1190937600000 | 193.6 |
| 1191196800000 | 195.16 |
| 1191283200000 | 195.61 |
| 1191369600000 | 195.93 |
| 1191456000000 | 195.49 |
| 1191542400000 | 196.71 |
| 1191801600000 | 196.14 |
| 1191888000000 | 197.98 |
| 1191974400000 | 197.86 |
| 1192060800000 | 198.31 |
| 1192147200000 | 199.19 |
| 1192406400000 | 197.04 |
| 1192492800000 | 196.47 |
| 1192579200000 | 197.09 |
| 1192665600000 | 195.83 |
| 1192752000000 | 195.07 |
| 1193011200000 | 193.03 |
| 1193097600000 | 194.97 |
| 1193184000000 | 193.84 |
| 1193270400000 | 196.21 |
| 1193356800000 | 197.59 |
| 1193616000000 | 198.79 |
| 1193702400000 | 199.19 |
| 1193788800000 | 200.61 |
| 1193875200000 | 197.86 |
| 1193961600000 | 196.73 |
| 1194220800000 | 196.33 |
| 1194307200000 | 196.36 |
| 1194393600000 | 195.51 |
| 1194480000000 | 193.23 |
| 1194566400000 | 189.84 |
| 1194825600000 | 189.32 |
| 1194912000000 | 190.39 |
| 1194998400000 | 191.27 |
| 1195084800000 | 189.74 |
| 1195171200000 | 189.86 |
| 1195430400000 | 187.31 |
| 1195516800000 | 188.42 |
| 1195603200000 | 184.54 |
| 1195689600000 | 185.88 |
| 1195776000000 | 188.71 |
| 1196035200000 | 188.01 |
| 1196121600000 | 187.6 |
| 1196208000000 | 191.32 |
| 1196294400000 | 191.95 |
| 1196380800000 | 193.2 |
| 1196640000000 | 193.21 |
| 1196726400000 | 191.06 |
| 1196812800000 | 193.21 |
| 1196899200000 | 193.56 |
| 1196985600000 | 195.62 |
| 1197244800000 | 196.25 |
| 1197331200000 | 195.52 |
| 1197417600000 | 195.8 |
| 1197504000000 | 193.14 |
| 1197590400000 | 194.09 |
| 1197849600000 | 191.72 |
| 1197936000000 | 191.28 |
| 1198022400000 | 190.6 |
| 1198108800000 | 189.96 |
| 1198195200000 | 191.1 |
| 1198454400000 | 190.96 |
| 1198713600000 | 191.74 |
| 1198800000000 | 191.41 |
| 1199059200000 | 191.28 |
| 1199232000000 | 189.88 |
| 1199318400000 | 190.35 |
| 1199404800000 | 188.15 |
| 1199664000000 | 189.95 |
| 1199750400000 | 190.11 |
| 1199836800000 | 189.96 |
| 1199923200000 | 188.87 |
| 1200009600000 | 187.35 |
| 1200268800000 | 186.53 |
| 1200355200000 | 183.65 |
| 1200441600000 | 182.72 |
| 1200528000000 | 182.84 |
| 1200614400000 | 180.83 |
| 1200873600000 | 171.34 |
| 1200960000000 | 171.39 |
| 1201046400000 | 165.07 |
| 1201132800000 | 172.33 |
| 1201219200000 | 172.88 |
| 1201478400000 | 171.72 |
| 1201564800000 | 173.76 |
| 1201651200000 | 173.33 |
| 1201737600000 | 172.96 |
| 1201824000000 | 174.79 |
| 1202083200000 | 175.05 |
| 1202169600000 | 170.51 |
| 1202256000000 | 172.43 |
| 1202342400000 | 169.51 |
| 1202428800000 | 169.24 |
| 1202688000000 | 168.51 |
| 1202774400000 | 171.92 |
| 1202860800000 | 172.28 |
| 1202947200000 | 172.2 |
| 1203033600000 | 169.63 |
| 1203292800000 | 171.68 |
| 1203379200000 | 172.42 |
| 1203465600000 | 170.55 |
| 1203552000000 | 171.06 |
| 1203638400000 | 169.79 |
| 1203897600000 | 172.08 |
| 1203984000000 | 173.7 |
| 1204070400000 | 173.27 |
| 1204156800000 | 170.78 |
| 1204243200000 | 168.78 |
| 1204502400000 | 165.98 |
| 1204588800000 | 163.81 |
| 1204675200000 | 166.14 |
| 1204761600000 | 163.91 |
| 1204848000000 | 161.9 |
| 1205107200000 | 160.52 |
| 1205193600000 | 162.09 |
| 1205280000000 | 162.93 |
| 1205366400000 | 161.38 |
| 1205452800000 | 159.91 |
| 1205712000000 | 154.88 |
| 1205798400000 | 159.21 |
| 1205884800000 | 156.73 |
| 1205971200000 | 155.88 |
| 1206403200000 | 160.85 |
| 1206489600000 | 159.61 |
| 1206576000000 | 162.05 |
| 1206662400000 | 160.68 |
| 1206921600000 | 160.18 |
| 1207008000000 | 165.47 |
| 1207094400000 | 167.79 |
| 1207180800000 | 166.93 |
| 1207267200000 | 167.63 |
| 1207526400000 | 168.91 |
| 1207612800000 | 167.79 |
| 1207699200000 | 167.32 |
| 1207785600000 | 167.63 |
| 1207872000000 | 165.81 |
| 1208131200000 | 164.36 |
| 1208217600000 | 164.99 |
| 1208304000000 | 168.25 |
| 1208390400000 | 167.81 |
| 1208476800000 | 170.99 |
| 1208736000000 | 169.32 |
| 1208822400000 | 168.29 |
| 1208908800000 | 168.87 |
| 1208995200000 | 169.66 |
| 1209081600000 | 171.91 |
| 1209340800000 | 171.66 |
| 1209427200000 | 169.67 |
| 1209513600000 | 171.05 |
| 1209600000000 | 171.13 |
| 1209686400000 | 173.81 |
| 1209945600000 | 173.54 |
| 1210032000000 | 172.21 |
| 1210118400000 | 173.67 |
| 1210204800000 | 172.87 |
| 1210291200000 | 171.18 |
| 1210550400000 | 171.6 |
| 1210636800000 | 171.66 |
| 1210723200000 | 172.63 |
| 1210809600000 | 173.59 |
| 1210896000000 | 174.25 |
| 1211155200000 | 175.37 |
| 1211241600000 | 172.96 |
| 1211328000000 | 171.73 |
| 1211414400000 | 173.5 |
| 1211500800000 | 171.6 |
| 1211760000000 | 171.54 |
| 1211846400000 | 171.04 |
| 1211932800000 | 172.25 |
| 1212019200000 | 171.84 |
| 1212105600000 | 173.17 |
| 1212364800000 | 171.24 |
| 1212451200000 | 172.39 |
| 1212537600000 | 170.79 |
| 1212624000000 | 171.13 |
| 1212710400000 | 167.31 |
| 1212969600000 | 166.34 |
| 1213056000000 | 165.2 |
| 1213142400000 | 162.84 |
| 1213228800000 | 163.63 |
| 1213315200000 | 164.61 |
| 1213574400000 | 163.49 |
| 1213660800000 | 163.52 |
| 1213747200000 | 161.51 |
| 1213833600000 | 160.24 |
| 1213920000000 | 157.31 |
| 1214179200000 | 157.77 |
| 1214265600000 | 156.4 |
| 1214352000000 | 158.2 |
| 1214438400000 | 154.91 |
| 1214524800000 | 153.44 |
| 1214784000000 | 153.71 |
| 1214870400000 | 150.49 |
| 1214956800000 | 151.28 |
| 1215043200000 | 153.23 |
| 1215129600000 | 151.94 |
| 1215388800000 | 153.8 |
| 1215475200000 | 153.02 |
| 1215561600000 | 154.51 |
| 1215648000000 | 152.21 |
| 1215734400000 | 148.57 |
| 1215993600000 | 148.62 |
| 1216080000000 | 145.45 |
| 1216166400000 | 146.94 |
| 1216252800000 | 149.99 |
| 1216339200000 | 152.75 |
| 1216598400000 | 153.83 |
| 1216684800000 | 153.16 |
| 1216771200000 | 155.25 |
| 1216857600000 | 154.12 |
| 1216944000000 | 153.08 |
| 1217203200000 | 151.72 |
| 1217289600000 | 152.43 |
| 1217376000000 | 153.57 |
| 1217462400000 | 153.8 |
| 1217548800000 | 152.26 |
| 1217808000000 | 151.96 |
| 1217894400000 | 154.99 |
| 1217980800000 | 155.69 |
| 1218067200000 | 155.18 |
| 1218153600000 | 157.15 |
| 1218412800000 | 158.84 |
| 1218499200000 | 158.69 |
| 1218585600000 | 156.24 |
| 1218672000000 | 156.5 |
| 1218758400000 | 157.1 |
| 1219017600000 | 157.23 |
| 1219104000000 | 153.78 |
| 1219190400000 | 153.76 |
| 1219276800000 | 151.83 |
| 1219363200000 | 154.46 |
| 1219622400000 | 153.71 |
| 1219708800000 | 154.66 |
| 1219795200000 | 154.85 |
| 1219881600000 | 156.66 |
| 1219968000000 | 157.38 |
| 1220227200000 | 157.53 |
| 1220313600000 | 159.34 |
| 1220400000000 | 157.53 |
| 1220486400000 | 153.48 |
| 1220572800000 | 151.12 |
| 1220832000000 | 154.52 |
| 1220918400000 | 154.15 |
| 1221004800000 | 153.78 |
| 1221091200000 | 153.01 |
| 1221177600000 | 155.36 |
| 1221436800000 | 151.18 |
| 1221523200000 | 148.98 |
| 1221609600000 | 146.44 |
| 1221696000000 | 145.47 |
| 1221782400000 | 154.07 |
| 1222041600000 | 152.02 |
| 1222128000000 | 150.61 |
| 1222214400000 | 150.29 |
| 1222300800000 | 153.51 |
| 1222387200000 | 152.52 |
| 1222646400000 | 147.3 |
| 1222732800000 | 149.19 |
| 1222819200000 | 150.17 |
| 1222905600000 | 149.77 |
| 1222992000000 | 152.7 |
| 1223251200000 | 143.9 |
| 1223337600000 | 143.49 |
| 1223424000000 | 134.98 |
| 1223510400000 | 129.86 |
| 1223596800000 | 119.99 |
| 1223856000000 | 132.81 |
| 1223942400000 | 136.6 |
| 1224028800000 | 131.13 |
| 1224115200000 | 126.43 |
| 1224201600000 | 132.17 |
| 1224460800000 | 136.91 |
| 1224547200000 | 135.27 |
| 1224633600000 | 129.77 |
| 1224720000000 | 131.09 |
| 1224806400000 | 125.43 |
| 1225065600000 | 121.62 |
| 1225152000000 | 122.57 |
| 1225238400000 | 132.38 |
| 1225324800000 | 132.36 |
| 1225411200000 | 135.38 |
| 1225670400000 | 136.92 |
| 1225756800000 | 141.75 |
| 1225843200000 | 140.14 |
| 1225929600000 | 133.86 |
| 1226016000000 | 136.6 |
| 1226275200000 | 137.51 |
| 1226361600000 | 133.48 |
| 1226448000000 | 131.15 |
| 1226534400000 | 132.09 |
| 1226620800000 | 133.75 |
| 1226880000000 | 130.74 |
| 1226966400000 | 132.57 |
| 1227052800000 | 128.59 |
| 1227139200000 | 126.02 |
| 1227225600000 | 122.44 |
| 1227484800000 | 130.79 |
| 1227571200000 | 130.28 |
| 1227657600000 | 129.42 |
| 1227744000000 | 130.32 |
| 1227830400000 | 131.51 |
| 1228089600000 | 124.84 |
| 1228176000000 | 127.97 |
| 1228262400000 | 130.07 |
| 1228348800000 | 129.15 |
| 1228435200000 | 125.37 |
| 1228694400000 | 131.48 |
| 1228780800000 | 132.59 |
| 1228867200000 | 132.39 |
| 1228953600000 | 131.8 |
| 1229040000000 | 128.8 |
| 1229299200000 | 128.21 |
| 1229385600000 | 129.31 |
| 1229472000000 | 128.8 |
| 1229558400000 | 130.93 |
| 1229644800000 | 130.59 |
| 1229904000000 | 128.62 |
| 1229990400000 | 128.72 |
| 1230076800000 | 128.44 |
| 1230508800000 | 127.94 |
| 1230595200000 | 129.53 |
| 1230681600000 | 129.98 |
| 1230854400000 | 133.58 |
| 1231113600000 | 136.03 |
| 1231200000000 | 138.19 |
| 1231286400000 | 136.56 |
| 1231372800000 | 135.32 |
| 1231459200000 | 135.22 |
| 1231718400000 | 133.63 |
| 1231804800000 | 131.67 |
| 1231891200000 | 127.5 |
| 1231977600000 | 127.34 |
| 1232064000000 | 128.64 |
| 1232323200000 | 128.53 |
| 1232409600000 | 126.34 |
| 1232496000000 | 125.25 |
| 1232582400000 | 124.38 |
| 1232668800000 | 123.76 |
| 1232928000000 | 125.97 |
| 1233014400000 | 126.01 |
| 1233100800000 | 128.16 |
| 1233187200000 | 126.58 |
| 1233273600000 | 127.39 |
| 1233532800000 | 124.88 |
| 1233619200000 | 127.19 |
| 1233705600000 | 129.65 |
| 1233792000000 | 128.53 |
| 1233878400000 | 131.65 |
| 1234137600000 | 132.39 |
| 1234224000000 | 130.56 |
| 1234310400000 | 130.26 |
| 1234396800000 | 128.94 |
| 1234483200000 | 129.46 |
| 1234742400000 | 128 |
| 1234828800000 | 125.79 |
| 1234915200000 | 125.86 |
| 1235001600000 | 125.93 |
| 1235088000000 | 123.45 |
| 1235347200000 | 122.53 |
| 1235433600000 | 121.36 |
| 1235520000000 | 120.05 |
| 1235606400000 | 122.28 |
| 1235692800000 | 121.88 |
| 1235952000000 | 116.89 |
| 1236038400000 | 115.46 |
| 1236124800000 | 117.24 |
| 1236211200000 | 115.19 |
| 1236297600000 | 113.88 |
| 1236556800000 | 111.07 |
| 1236643200000 | 114.75 |
| 1236729600000 | 114.09 |
| 1236816000000 | 114.93 |
| 1236902400000 | 115.55 |
| 1237161600000 | 118.44 |
| 1237248000000 | 118.49 |
| 1237334400000 | 118.25 |
| 1237420800000 | 119.08 |
| 1237507200000 | 119.71 |
| 1237766400000 | 122.18 |
| 1237852800000 | 122.32 |
| 1237939200000 | 123.97 |
| 1238025600000 | 123.14 |
| 1238112000000 | 122.49 |
| 1238371200000 | 119.51 |
| 1238457600000 | 123.18 |
| 1238544000000 | 124.56 |
| 1238630400000 | 128.18 |
| 1238716800000 | 126.56 |
| 1238976000000 | 126.31 |
| 1239062400000 | 126.47 |
| 1239148800000 | 127.9 |
| 1239235200000 | 129.98 |
| 1239667200000 | 130.49 |
| 1239753600000 | 130.65 |
| 1239840000000 | 132.69 |
| 1239926400000 | 134.31 |
| 1240185600000 | 130.88 |
| 1240272000000 | 130.23 |
| 1240358400000 | 131.88 |
| 1240444800000 | 131.36 |
| 1240531200000 | 133.12 |
| 1240790400000 | 133.96 |
| 1240876800000 | 131.56 |
| 1240963200000 | 133.88 |
| 1241049600000 | 135 |
| 1241136000000 | 134.96 |
| 1241395200000 | 137.39 |
| 1241481600000 | 137.24 |
| 1241568000000 | 139.59 |
| 1241654400000 | 140.1 |
| 1241740800000 | 140.85 |
| 1242000000000 | 139.78 |
| 1242086400000 | 140.26 |
| 1242172800000 | 137.56 |
| 1242259200000 | 137.37 |
| 1242345600000 | 138.65 |
| 1242604800000 | 140.71 |
| 1242691200000 | 141.6 |
| 1242777600000 | 142.24 |
| 1242864000000 | 140.16 |
| 1242950400000 | 140.79 |
| 1243209600000 | 140.93 |
| 1243296000000 | 142.01 |
| 1243382400000 | 142.41 |
| 1243468800000 | 141.4 |
| 1243555200000 | 141.09 |
| 1243814400000 | 143.36 |
| 1243900800000 | 143.15 |
| 1243987200000 | 141.34 |
| 1244073600000 | 140.62 |
| 1244160000000 | 140.26 |
| 1244419200000 | 138.86 |
| 1244505600000 | 140.55 |
| 1244592000000 | 141.4 |
| 1244678400000 | 141.62 |
| 1244764800000 | 141.57 |
| 1245024000000 | 139.42 |
| 1245110400000 | 139.52 |
| 1245196800000 | 137.74 |
| 1245283200000 | 138.69 |
| 1245369600000 | 140.33 |
| 1245628800000 | 138.43 |
| 1245715200000 | 139.07 |
| 1245801600000 | 140.71 |
| 1245888000000 | 141.07 |
| 1245974400000 | 140.8 |
| 1246233600000 | 141.93 |
| 1246320000000 | 141.06 |
| 1246406400000 | 142.79 |
| 1246492800000 | 140.66 |
| 1246579200000 | 140.7 |
| 1246838400000 | 140.25 |
| 1246924800000 | 139.18 |
| 1247011200000 | 138.12 |
| 1247097600000 | 138.53 |
| 1247184000000 | 137.05 |
| 1247443200000 | 139.16 |
| 1247529600000 | 139.25 |
| 1247616000000 | 141.46 |
| 1247702400000 | 141.63 |
| 1247788800000 | 141.99 |
| 1248048000000 | 143.09 |
| 1248134400000 | 143.25 |
| 1248220800000 | 144.3 |
| 1248307200000 | 145.03 |
| 1248393600000 | 144.37 |
| 1248652800000 | 145.39 |
| 1248739200000 | 145.16 |
| 1248825600000 | 145.98 |
| 1248912000000 | 147.81 |
| 1248998400000 | 146.76 |
| 1249257600000 | 147.77 |
| 1249344000000 | 148.19 |
| 1249430400000 | 147.92 |
| 1249516800000 | 147.62 |
| 1249603200000 | 149.41 |
| 1249862400000 | 149.32 |
| 1249948800000 | 148.4 |
| 1250035200000 | 149.7 |
| 1250121600000 | 150.11 |
| 1250208000000 | 149.06 |
| 1250467200000 | 147.05 |
| 1250553600000 | 148.12 |
| 1250640000000 | 147.98 |
| 1250726400000 | 149.51 |
| 1250812800000 | 152.47 |
| 1251072000000 | 153.13 |
| 1251158400000 | 154.46 |
| 1251244800000 | 154.38 |
| 1251331200000 | 154.31 |
| 1251417600000 | 154.76 |
| 1251676800000 | 154.22 |
| 1251763200000 | 152.56 |
| 1251849600000 | 152.01 |
| 1251936000000 | 151.8 |
| 1252022400000 | 152.84 |
| 1252281600000 | 154.57 |
| 1252368000000 | 154.83 |
| 1252454400000 | 155.79 |
| 1252540800000 | 156.24 |
| 1252627200000 | 157.13 |
| 1252886400000 | 157.44 |
| 1252972800000 | 158.48 |
| 1253059200000 | 159.8 |
| 1253145600000 | 160.29 |
| 1253232000000 | 159.63 |
| 1253491200000 | 159.14 |
| 1253577600000 | 160.09 |
| 1253664000000 | 160.13 |
| 1253750400000 | 158.07 |
| 1253836800000 | 157.7 |
| 1254096000000 | 159.95 |
| 1254182400000 | 160.22 |
| 1254268800000 | 159.77 |
| 1254355200000 | 158.26 |
| 1254441600000 | 156.66 |
| 1254700800000 | 158.23 |
| 1254787200000 | 160.4 |
| 1254873600000 | 159.68 |
| 1254960000000 | 160.93 |
| 1255046400000 | 160.56 |
| 1255305600000 | 161.11 |
| 1255392000000 | 160.12 |
| 1255478400000 | 161.58 |
| 1255564800000 | 161.36 |
| 1255651200000 | 160.6 |
| 1255910400000 | 162.12 |
| 1255996800000 | 162.56 |
| 1256083200000 | 163.3 |
| 1256169600000 | 162.38 |
| 1256256000000 | 160.77 |
| 1256515200000 | 160.02 |
| 1256601600000 | 161.01 |
| 1256688000000 | 159.81 |
| 1256774400000 | 161.35 |
| 1256860800000 | 158.88 |
| 1257120000000 | 158.83 |
| 1257206400000 | 158.27 |
| 1257292800000 | 159.54 |
| 1257379200000 | 160.45 |
| 1257465600000 | 160.36 |
| 1257724800000 | 162 |
| 1257811200000 | 162.09 |
| 1257897600000 | 161.99 |
| 1257984000000 | 162.5 |
| 1258070400000 | 163.02 |
| 1258329600000 | 163.98 |
| 1258416000000 | 164.14 |
| 1258502400000 | 164 |
| 1258588800000 | 162.16 |
| 1258675200000 | 161.43 |
| 1258934400000 | 163.21 |
| 1259020800000 | 162.42 |
| 1259107200000 | 163.43 |
| 1259193600000 | 160.55 |
| 1259280000000 | 161.51 |
| 1259539200000 | 160.28 |
| 1259625600000 | 164.05 |
| 1259712000000 | 164.99 |
| 1259798400000 | 164.75 |
| 1259884800000 | 166.42 |
| 1260144000000 | 165.72 |
| 1260230400000 | 163.65 |
| 1260316800000 | 162.11 |
| 1260403200000 | 163.06 |
| 1260489600000 | 164.41 |
| 1260748800000 | 165.23 |
| 1260835200000 | 165.57 |
| 1260921600000 | 166.47 |
| 1261008000000 | 165.04 |
| 1261094400000 | 164.89 |
| 1261353600000 | 166.63 |
| 1261440000000 | 167.91 |
| 1261526400000 | 168.27 |
| 1261612800000 | 168.25 |
| 1261958400000 | 168.65 |
| 1262044800000 | 169.15 |
| 1262131200000 | 168.98 |
| 1262217600000 | 168.95 |
| 1262563200000 | 170.94 |
| 1262649600000 | 171.05 |
| 1262736000000 | 170.44 |
| 1262822400000 | 169.67 |
| 1262908800000 | 170.24 |
| 1263168000000 | 170.33 |
| 1263254400000 | 169.4 |
| 1263340800000 | 170.12 |
| 1263427200000 | 170.86 |
| 1263513600000 | 169.09 |
| 1263772800000 | 169.56 |
| 1263859200000 | 171.4 |
| 1263945600000 | 169.57 |
| 1264032000000 | 168.4 |
| 1264118400000 | 166.97 |
| 1264377600000 | 165.94 |
| 1264464000000 | 166.85 |
| 1264550400000 | 165.65 |
| 1264636800000 | 163.51 |
| 1264723200000 | 164.02 |
| 1264982400000 | 164.54 |
| 1265068800000 | 165.09 |
| 1265155200000 | 163.53 |
| 1265241600000 | 159.81 |
| 1265328000000 | 157.89 |
| 1265587200000 | 159.29 |
| 1265673600000 | 158.55 |
| 1265760000000 | 160.15 |
| 1265846400000 | 159.67 |
| 1265932800000 | 160.01 |
| 1266192000000 | 160.49 |
| 1266278400000 | 161.15 |
| 1266364800000 | 162.06 |
| 1266451200000 | 162.69 |
| 1266537600000 | 163.92 |
| 1266796800000 | 163.12 |
| 1266883200000 | 161.96 |
| 1266969600000 | 161.52 |
| 1267056000000 | 159.75 |
| 1267142400000 | 161.67 |
| 1267401600000 | 163.28 |
| 1267488000000 | 163.86 |
| 1267574400000 | 164.45 |
| 1267660800000 | 165.01 |
| 1267747200000 | 166.86 |
| 1268006400000 | 167.34 |
| 1268092800000 | 167.2 |
| 1268179200000 | 167.72 |
| 1268265600000 | 167.53 |
| 1268352000000 | 167.58 |
| 1268611200000 | 166.87 |
| 1268697600000 | 167.96 |
| 1268784000000 | 168.91 |
| 1268870400000 | 169.03 |
| 1268956800000 | 168.32 |
| 1269216000000 | 167.48 |
| 1269302400000 | 168.22 |
| 1269388800000 | 167.43 |
| 1269475200000 | 169.79 |
| 1269561600000 | 168.93 |
| 1269820800000 | 169.74 |
| 1269907200000 | 169.64 |
| 1269993600000 | 168.93 |
| 1270080000000 | 170.8 |
| 1270512000000 | 171.27 |
| 1270598400000 | 171.17 |
| 1270684800000 | 169.93 |
| 1270771200000 | 172.25 |
| 1271030400000 | 172.27 |
| 1271116800000 | 172.05 |
| 1271203200000 | 172.62 |
| 1271289600000 | 173.22 |
| 1271376000000 | 171.34 |
| 1271635200000 | 170.66 |
| 1271721600000 | 172.4 |
| 1271808000000 | 170.74 |
| 1271894400000 | 168.96 |
| 1271980800000 | 169.16 |
| 1272240000000 | 168.7 |
| 1272326400000 | 163.78 |
| 1272412800000 | 161.62 |
| 1272499200000 | 164.1 |
| 1272585600000 | 164.52 |
| 1272844800000 | 164.97 |
| 1272931200000 | 161.39 |
| 1273017600000 | 159.7 |
| 1273104000000 | 157.07 |
| 1273190400000 | 152.39 |
| 1273449600000 | 161.58 |
| 1273536000000 | 160.99 |
| 1273622400000 | 163.68 |
| 1273708800000 | 163.06 |
| 1273795200000 | 157.51 |
| 1274054400000 | 157.75 |
| 1274140800000 | 159.88 |
| 1274227200000 | 157.03 |
| 1274313600000 | 154.57 |
| 1274400000000 | 154 |
| 1274659200000 | 154.27 |
| 1274745600000 | 151.42 |
| 1274832000000 | 153.39 |
| 1274918400000 | 157.54 |
| 1275004800000 | 158.23 |
| 1275264000000 | 158.27 |
| 1275350400000 | 159.22 |
| 1275436800000 | 159.98 |
| 1275523200000 | 161.5 |
| 1275609600000 | 158.75 |
| 1275868800000 | 157.79 |
| 1275955200000 | 156.02 |
| 1276041600000 | 157.97 |
| 1276128000000 | 161.19 |
| 1276214400000 | 162.88 |
| 1276473600000 | 164.12 |
| 1276560000000 | 166 |
| 1276646400000 | 166.49 |
| 1276732800000 | 165.99 |
| 1276819200000 | 166.37 |
| 1277078400000 | 166.52 |
| 1277164800000 | 166.48 |
| 1277251200000 | 166.02 |
| 1277337600000 | 164.47 |
| 1277424000000 | 163.97 |
| 1277683200000 | 164.83 |
| 1277769600000 | 161.79 |
| 1277856000000 | 162.02 |
| 1277942400000 | 160.17 |
| 1278028800000 | 160.28 |
| 1278288000000 | 160.58 |
| 1278374400000 | 163.04 |
| 1278460800000 | 165.31 |
| 1278547200000 | 166.13 |
| 1278633600000 | 166.58 |
| 1278892800000 | 166.78 |
| 1278979200000 | 168.96 |
| 1279065600000 | 169.13 |
| 1279152000000 | 168.34 |
| 1279238400000 | 166.04 |
| 1279497600000 | 165.13 |
| 1279584000000 | 164.94 |
| 1279670400000 | 165.86 |
| 1279756800000 | 168.21 |
| 1279843200000 | 168.91 |
| 1280102400000 | 169.17 |
| 1280188800000 | 169.46 |
| 1280275200000 | 169.41 |
| 1280361600000 | 169.65 |
| 1280448000000 | 169.24 |
| 1280707200000 | 172.99 |
| 1280793600000 | 173.22 |
| 1280880000000 | 173.68 |
| 1280966400000 | 173.36 |
| 1281052800000 | 171.13 |
| 1281312000000 | 173.2 |
| 1281398400000 | 172.29 |
| 1281484800000 | 169.85 |
| 1281571200000 | 170.52 |
| 1281657600000 | 171.19 |
| 1281916800000 | 170.81 |
| 1282003200000 | 171.58 |
| 1282089600000 | 171.27 |
| 1282176000000 | 169.35 |
| 1282262400000 | 168.46 |
| 1282521600000 | 169.88 |
| 1282608000000 | 167.86 |
| 1282694400000 | 167.53 |
| 1282780800000 | 167.82 |
| 1282867200000 | 169.6 |
| 1283126400000 | 169.7 |
| 1283212800000 | 169.45 |
| 1283299200000 | 172.34 |
| 1283385600000 | 171.92 |
| 1283472000000 | 172.36 |
| 1283731200000 | 172.64 |
| 1283817600000 | 172.54 |
| 1283904000000 | 174.35 |
| 1283990400000 | 175.66 |
| 1284076800000 | 175.5 |
| 1284336000000 | 175.61 |
| 1284422400000 | 175.85 |
| 1284508800000 | 175.32 |
| 1284595200000 | 174.69 |
| 1284681600000 | 174.38 |
| 1284940800000 | 176.03 |
| 1285027200000 | 175.58 |
| 1285113600000 | 173.31 |
| 1285200000000 | 173.05 |
| 1285286400000 | 174.2 |
| 1285545600000 | 173.59 |
| 1285632000000 | 173.55 |
| 1285718400000 | 172.43 |
| 1285804800000 | 172.13 |
| 1285891200000 | 172.1 |
| 1286150400000 | 171.3 |
| 1286236800000 | 173.41 |
| 1286323200000 | 173.9 |
| 1286409600000 | 174.62 |
| 1286496000000 | 174.7 |
| 1286755200000 | 175.46 |
| 1286841600000 | 174.82 |
| 1286928000000 | 176.64 |
| 1287014400000 | 176.69 |
| 1287100800000 | 177.1 |
| 1287360000000 | 177.81 |
| 1287446400000 | 177.91 |
| 1287532800000 | 177.5 |
| 1287619200000 | 178.32 |
| 1287705600000 | 178.19 |
| 1287964800000 | 178.18 |
| 1288051200000 | 178.49 |
| 1288137600000 | 177.88 |
| 1288224000000 | 179.38 |
| 1288310400000 | 180.24 |
| 1288569600000 | 180.17 |
| 1288656000000 | 180.84 |
| 1288742400000 | 179.43 |
| 1288828800000 | 180.28 |
| 1288915200000 | 179.74 |
| 1289174400000 | 179.03 |
| 1289260800000 | 179.8 |
| 1289347200000 | 179.56 |
| 1289433600000 | 178.82 |
| 1289520000000 | 178.75 |
| 1289779200000 | 179.93 |
| 1289865600000 | 177.47 |
| 1289952000000 | 178.43 |
| 1290038400000 | 179.92 |
| 1290124800000 | 179.48 |
| 1290384000000 | 178.3 |
| 1290470400000 | 175.72 |
| 1290556800000 | 176.08 |
| 1290643200000 | 175.91 |
| 1290729600000 | 175.58 |
| 1290988800000 | 172.71 |
| 1291075200000 | 172.04 |
| 1291161600000 | 173.7 |
| 1291248000000 | 174.95 |
| 1291334400000 | 175 |
| 1291593600000 | 174.78 |
| 1291680000000 | 175.93 |
| 1291766400000 | 177.48 |
| 1291852800000 | 178.9 |
| 1291939200000 | 178.83 |
| 1292198400000 | 179.02 |
| 1292284800000 | 179.55 |
| 1292371200000 | 179.01 |
| 1292457600000 | 179.61 |
| 1292544000000 | 177.61 |
| 1292803200000 | 179.56 |
| 1292889600000 | 180.46 |
| 1292976000000 | 181.2 |
| 1293062400000 | 181.44 |
| 1293148800000 | 181.35 |
| 1293408000000 | 179.86 |
| 1293494400000 | 180.04 |
| 1293580800000 | 180.65 |
| 1293667200000 | 178.71 |
| 1293753600000 | 177.95 |
| 1294012800000 | 178.78 |
| 1294099200000 | 180.39 |
| 1294185600000 | 180.68 |
| 1294272000000 | 181.64 |
| 1294358400000 | 181.27 |
| 1294617600000 | 179.5 |
| 1294704000000 | 179.81 |
| 1294790400000 | 182.32 |
| 1294876800000 | 181.88 |
| 1294963200000 | 182.59 |
| 1295222400000 | 183.07 |
| 1295308800000 | 184.54 |
| 1295395200000 | 183.98 |
| 1295481600000 | 183.73 |
| 1295568000000 | 185.24 |
| 1295827200000 | 186.18 |
| 1295913600000 | 185.15 |
| 1296000000000 | 184.89 |
| 1296086400000 | 185.39 |
| 1296172800000 | 184.15 |
| 1296432000000 | 184.5 |
| 1296518400000 | 187.72 |
| 1296604800000 | 187.51 |
| 1296691200000 | 186.86 |
| 1296777600000 | 188 |
| 1297036800000 | 189.22 |
| 1297123200000 | 189.55 |
| 1297209600000 | 189.84 |
| 1297296000000 | 190.03 |
| 1297382400000 | 190.42 |
| 1297641600000 | 190.48 |
| 1297728000000 | 190.18 |
| 1297814400000 | 191.26 |
| 1297900800000 | 191.2 |
| 1297987200000 | 191.18 |
| 1298246400000 | 188.68 |
| 1298332800000 | 187.78 |
| 1298419200000 | 186.48 |
| 1298505600000 | 185.99 |
| 1298592000000 | 187.29 |
| 1298851200000 | 188.86 |
| 1298937600000 | 188.32 |
| 1299024000000 | 187.54 |
| 1299110400000 | 187.7 |
| 1299196800000 | 187.66 |
| 1299456000000 | 187.16 |
| 1299542400000 | 187.94 |
| 1299628800000 | 188.52 |
| 1299715200000 | 187.19 |
| 1299801600000 | 185.13 |
| 1300060800000 | 182.72 |
| 1300147200000 | 179.08 |
| 1300233600000 | 177.28 |
| 1300320000000 | 179.75 |
| 1300406400000 | 180.24 |
| 1300665600000 | 183.31 |
| 1300752000000 | 183.7 |
| 1300838400000 | 183.99 |
| 1300924800000 | 184.56 |
| 1301011200000 | 184.74 |
| 1301270400000 | 185.16 |
| 1301356800000 | 185.4 |
| 1301443200000 | 187.22 |
| 1301529600000 | 186.06 |
| 1301616000000 | 188.23 |
| 1301875200000 | 189 |
| 1301961600000 | 189.29 |
| 1302048000000 | 189.13 |
| 1302134400000 | 188.61 |
| 1302220800000 | 189.41 |
| 1302480000000 | 189.58 |
| 1302566400000 | 187.94 |
| 1302652800000 | 189.62 |
| 1302739200000 | 188.85 |
| 1302825600000 | 190.1 |
| 1303084800000 | 187.73 |
| 1303171200000 | 188.24 |
| 1303257600000 | 190.84 |
| 1303344000000 | 190.44 |
| 1303776000000 | 190.93 |
| 1303862400000 | 191.92 |
| 1303948800000 | 193.18 |
| 1304035200000 | 193.59 |
| 1304294400000 | 194.22 |
| 1304380800000 | 193.64 |
| 1304467200000 | 192.5 |
| 1304553600000 | 193.03 |
| 1304640000000 | 194.17 |
| 1304899200000 | 193.74 |
| 1304985600000 | 195.11 |
| 1305072000000 | 197.43 |
| 1305158400000 | 197.01 |
| 1305244800000 | 196.04 |
| 1305504000000 | 195.52 |
| 1305590400000 | 194.02 |
| 1305676800000 | 194.42 |
| 1305763200000 | 195.78 |
| 1305849600000 | 195.57 |
| 1306108800000 | 193.37 |
| 1306195200000 | 193.31 |
| 1306281600000 | 194.38 |
| 1306368000000 | 194.39 |
| 1306454400000 | 194.98 |
| 1306713600000 | 195.03 |
| 1306800000000 | 196.39 |
| 1306886400000 | 194.89 |
| 1306972800000 | 193.03 |
| 1307059200000 | 192.08 |
| 1307318400000 | 191.05 |
| 1307404800000 | 191.57 |
| 1307491200000 | 189.98 |
| 1307577600000 | 191.88 |
| 1307664000000 | 189.28 |
| 1307923200000 | 190.14 |
| 1308009600000 | 191.1 |
| 1308096000000 | 189.43 |
| 1308182400000 | 188.6 |
| 1308268800000 | 189.05 |
| 1308528000000 | 187.02 |
| 1308614400000 | 188.64 |
| 1308700800000 | 187.72 |
| 1308787200000 | 185.82 |
| 1308873600000 | 185.9 |
| 1309132800000 | 186.16 |
| 1309219200000 | 186.45 |
| 1309305600000 | 189.35 |
| 1309392000000 | 191.24 |
| 1309478400000 | 192.1 |
| 1309737600000 | 191.84 |
| 1309824000000 | 191.44 |
| 1309910400000 | 190.32 |
| 1309996800000 | 190.81 |
| 1310083200000 | 189.24 |
| 1310342400000 | 186.24 |
| 1310428800000 | 184.85 |
| 1310515200000 | 186.25 |
| 1310601600000 | 184.73 |
| 1310688000000 | 184.95 |
| 1310947200000 | 182.72 |
| 1311033600000 | 184.35 |
| 1311120000000 | 187.05 |
| 1311206400000 | 189.05 |
| 1311292800000 | 190.79 |
| 1311552000000 | 190.38 |
| 1311638400000 | 189.94 |
| 1311724800000 | 187.48 |
| 1311811200000 | 187.7 |
| 1311897600000 | 187.03 |
| 1312156800000 | 183.41 |
| 1312243200000 | 182.1 |
| 1312329600000 | 180.72 |
| 1312416000000 | 175.97 |
| 1312502400000 | 173.48 |
| 1312761600000 | 169.42 |
| 1312848000000 | 168.46 |
| 1312934400000 | 163.51 |
| 1313020800000 | 167.55 |
| 1313107200000 | 173 |
| 1313366400000 | 173.66 |
| 1313452800000 | 170.35 |
| 1313539200000 | 172.1 |
| 1313625600000 | 165.63 |
| 1313712000000 | 164.29 |
| 1313971200000 | 167.95 |
| 1314057600000 | 169.32 |
| 1314144000000 | 170.84 |
| 1314230400000 | 168.61 |
| 1314316800000 | 167.16 |
| 1314576000000 | 169.79 |
| 1314662400000 | 169.92 |
| 1314748800000 | 174.13 |
| 1314835200000 | 175.27 |
| 1314921600000 | 172.39 |
| 1315180800000 | 167.27 |
| 1315267200000 | 166.39 |
| 1315353600000 | 170.33 |
| 1315440000000 | 171.44 |
| 1315526400000 | 167.52 |
| 1315785600000 | 163.27 |
| 1315872000000 | 164.11 |
| 1315958400000 | 166.54 |
| 1316044800000 | 168.57 |
| 1316131200000 | 170.21 |
| 1316390400000 | 167.38 |
| 1316476800000 | 170.12 |
| 1316563200000 | 168.24 |
| 1316649600000 | 162.09 |
| 1316736000000 | 162.36 |
| 1316995200000 | 165.4 |
| 1317081600000 | 170.1 |
| 1317168000000 | 169.41 |
| 1317254400000 | 170.64 |
| 1317340800000 | 170.67 |
| 1317600000000 | 169.84 |
| 1317686400000 | 166.74 |
| 1317772800000 | 169.81 |
| 1317859200000 | 173.51 |
| 1317945600000 | 174.49 |
| 1318204800000 | 176.15 |
| 1318291200000 | 174.83 |
| 1318377600000 | 176.77 |
| 1318464000000 | 176.03 |
| 1318550400000 | 176.95 |
| 1318809600000 | 176.08 |
| 1318896000000 | 175.18 |
| 1318982400000 | 176.09 |
| 1319068800000 | 174.8 |
| 1319155200000 | 178.17 |
| 1319414400000 | 178.62 |
| 1319500800000 | 176.41 |
| 1319587200000 | 176.81 |
| 1319673600000 | 179.56 |
| 1319760000000 | 178.91 |
| 1320019200000 | 177.6 |
| 1320105600000 | 172.61 |
| 1320192000000 | 173.5 |
| 1320278400000 | 176.85 |
| 1320364800000 | 175.43 |
| 1320624000000 | 175.52 |
| 1320710400000 | 175.5 |
| 1320796800000 | 173.39 |
| 1320883200000 | 172.98 |
| 1320969600000 | 177.05 |
| 1321228800000 | 175.09 |
| 1321315200000 | 174.32 |
| 1321401600000 | 174.13 |
| 1321488000000 | 172.46 |
| 1321574400000 | 172.26 |
| 1321833600000 | 167.2 |
| 1321920000000 | 166.13 |
| 1322006400000 | 164.13 |
| 1322092800000 | 163.03 |
| 1322179200000 | 164.18 |
| 1322438400000 | 169.38 |
| 1322524800000 | 170.86 |
| 1322611200000 | 175.44 |
| 1322697600000 | 174.72 |
| 1322784000000 | 174.44 |
| 1323043200000 | 175.02 |
| 1323129600000 | 174.46 |
| 1323216000000 | 174.35 |
| 1323302400000 | 173.06 |
| 1323388800000 | 175.32 |
| 1323648000000 | 173.01 |
| 1323734400000 | 173.74 |
| 1323820800000 | 171.28 |
| 1323907200000 | 173.32 |
| 1323993600000 | 172.7 |
| 1324252800000 | 173.33 |
| 1324339200000 | 175.02 |
| 1324425600000 | 173.66 |
| 1324512000000 | 174.97 |
| 1324598400000 | 177.17 |
| 1324944000000 | 176.95 |
| 1325030400000 | 176.35 |
| 1325116800000 | 177.86 |
| 1325203200000 | 179.27 |
| 1325462400000 | 180.83 |
| 1325548800000 | 182.41 |
| 1325635200000 | 181.45 |
| 1325721600000 | 178.57 |
| 1325808000000 | 179.25 |
| 1326067200000 | 178.51 |
| 1326153600000 | 180.58 |
| 1326240000000 | 180.01 |
| 1326326400000 | 179.06 |
| 1326412800000 | 178.57 |
| 1326672000000 | 179.43 |
| 1326758400000 | 180.2 |
| 1326844800000 | 179.1 |
| 1326931200000 | 179.33 |
| 1327017600000 | 179.6 |
| 1327276800000 | 178.66 |
| 1327363200000 | 178.6 |
| 1327449600000 | 178.1 |
| 1327536000000 | 179.36 |
| 1327622400000 | 178.5 |
| 1327881600000 | 177.39 |
| 1327968000000 | 178.99 |
| 1328054400000 | 181.09 |
| 1328140800000 | 179.23 |
| 1328227200000 | 181.77 |
| 1328486400000 | 182.19 |
| 1328572800000 | 181.9 |
| 1328659200000 | 180.96 |
| 1328745600000 | 180.73 |
| 1328832000000 | 180.01 |
| 1329091200000 | 181.23 |
| 1329177600000 | 181.58 |
| 1329264000000 | 181.8 |
| 1329350400000 | 182.04 |
| 1329436800000 | 182.81 |
| 1329696000000 | 183.59 |
| 1329782400000 | 182.68 |
| 1329868800000 | 181.26 |
| 1329955200000 | 180.12 |
| 1330041600000 | 180.51 |
| 1330300800000 | 180.74 |
| 1330387200000 | 180.15 |
| 1330473600000 | 180.93 |
| 1330560000000 | 182.38 |
| 1330646400000 | 182.56 |
| 1330905600000 | 182.25 |
| 1330992000000 | 178.85 |
| 1331078400000 | 179.62 |
| 1331164800000 | 180.66 |
| 1331251200000 | 181.35 |
| 1331510400000 | 180.83 |
| 1331596800000 | 184.03 |
| 1331683200000 | 184.17 |
| 1331769600000 | 183.64 |
| 1331856000000 | 183.62 |
| 1332115200000 | 184.2 |
| 1332201600000 | 184.61 |
| 1332288000000 | 184.6 |
| 1332374400000 | 183.54 |
| 1332460800000 | 182.91 |
| 1332720000000 | 184.3 |
| 1332806400000 | 183.68 |
| 1332892800000 | 181.75 |
| 1332979200000 | 179.4 |
| 1333065600000 | 181.07 |
| 1333324800000 | 182.38 |
| 1333411200000 | 179.99 |
| 1333497600000 | 177.12 |
| 1333584000000 | 176.75 |
| 1334016000000 | 173.71 |
| 1334102400000 | 175.58 |
| 1334188800000 | 176.07 |
| 1334275200000 | 173.6 |
| 1334534400000 | 173.92 |
| 1334620800000 | 176.2 |
| 1334707200000 | 174.42 |
| 1334793600000 | 173.26 |
| 1334880000000 | 175.37 |
| 1335139200000 | 172.64 |
| 1335225600000 | 175.96 |
| 1335312000000 | 176.72 |
| 1335398400000 | 175.6 |
| 1335484800000 | 177.34 |
| 1335744000000 | 176.11 |
| 1335830400000 | 176.82 |
| 1335916800000 | 175.96 |
| 1336003200000 | 176.48 |
| 1336089600000 | 175.51 |
| 1336348800000 | 177.57 |
| 1336435200000 | 178.53 |
| 1336521600000 | 178.1 |
| 1336608000000 | 179.53 |
| 1336694400000 | 180.63 |
| 1336953600000 | 178.35 |
| 1337040000000 | 176.93 |
| 1337126400000 | 175.26 |
| 1337212800000 | 174.2 |
| 1337299200000 | 173.84 |
| 1337558400000 | 173.64 |
| 1337644800000 | 176.28 |
| 1337731200000 | 173.72 |
| 1337817600000 | 175.58 |
| 1337904000000 | 176.31 |
| 1338163200000 | 175.27 |
| 1338249600000 | 174.2 |
| 1338336000000 | 172.48 |
| 1338422400000 | 172.22 |
| 1338508800000 | 170.73 |
| 1338768000000 | 170.83 |
| 1338854400000 | 170.85 |
| 1338940800000 | 173.81 |
| 1339027200000 | 174.17 |
| 1339113600000 | 175.76 |
| 1339372800000 | 174.94 |
| 1339459200000 | 176.03 |
| 1339545600000 | 175.23 |
| 1339632000000 | 176.52 |
| 1339718400000 | 177.4 |
| 1339977600000 | 177.66 |
| 1340064000000 | 180.28 |
| 1340150400000 | 181.25 |
| 1340236800000 | 180.94 |
| 1340323200000 | 180.84 |
| 1340582400000 | 179.04 |
| 1340668800000 | 178.75 |
| 1340755200000 | 181.18 |
| 1340841600000 | 181.31 |
| 1340928000000 | 184.53 |
| 1341187200000 | 187.26 |
| 1341273600000 | 188.44 |
| 1341360000000 | 188.31 |
| 1341446400000 | 188.21 |
| 1341532800000 | 187.43 |
| 1341792000000 | 187.52 |
| 1341878400000 | 188.37 |
| 1341964800000 | 189.38 |
| 1342051200000 | 187.05 |
| 1342137600000 | 190.15 |
| 1342396800000 | 191.35 |
| 1342483200000 | 190.42 |
| 1342569600000 | 191.61 |
| 1342656000000 | 192.02 |
| 1342742400000 | 188.82 |
| 1343001600000 | 185.06 |
| 1343088000000 | 183.37 |
| 1343174400000 | 182.35 |
| 1343260800000 | 186.75 |
| 1343347200000 | 188.78 |
| 1343606400000 | 190.62 |
| 1343692800000 | 189.21 |
| 1343779200000 | 189.6 |
| 1343865600000 | 187.95 |
| 1343952000000 | 191.62 |
| 1344211200000 | 192.53 |
| 1344297600000 | 194.22 |
| 1344384000000 | 194.84 |
| 1344470400000 | 194.23 |
| 1344556800000 | 193.79 |
| 1344816000000 | 193.37 |
| 1344902400000 | 194.94 |
| 1344988800000 | 195.19 |
| 1345075200000 | 196.23 |
| 1345161600000 | 197.35 |
| 1345420800000 | 196.78 |
| 1345507200000 | 196.44 |
| 1345593600000 | 194.89 |
| 1345680000000 | 193.17 |
| 1345766400000 | 194.22 |
| 1346025600000 | 194.79 |
| 1346112000000 | 193.58 |
| 1346198400000 | 194.17 |
| 1346284800000 | 193.53 |
| 1346371200000 | 193.45 |
| 1346630400000 | 194.82 |
| 1346716800000 | 193.5 |
| 1346803200000 | 193.17 |
| 1346889600000 | 197.16 |
| 1346976000000 | 196.68 |
| 1347235200000 | 196.95 |
| 1347321600000 | 196.45 |
| 1347408000000 | 197.01 |
| 1347494400000 | 197.53 |
| 1347580800000 | 198.56 |
| 1347840000000 | 198.06 |
| 1347926400000 | 197.59 |
| 1348012800000 | 198.5 |
| 1348099200000 | 199.15 |
| 1348185600000 | 200.83 |
| 1348444800000 | 200.6 |
| 1348531200000 | 201.61 |
| 1348617600000 | 198.41 |
| 1348704000000 | 198.83 |
| 1348790400000 | 196.4 |
| 1349049600000 | 197.92 |
| 1349136000000 | 198.17 |
| 1349222400000 | 198.21 |
| 1349308800000 | 196.66 |
| 1349395200000 | 198.3 |
| 1349654400000 | 196.69 |
| 1349740800000 | 195.8 |
| 1349827200000 | 195.27 |
| 1349913600000 | 196.37 |
| 1350000000000 | 195.65 |
| 1350259200000 | 196.51 |
| 1350345600000 | 198.55 |
| 1350432000000 | 198.64 |
| 1350518400000 | 199.34 |
| 1350604800000 | 198.26 |
| 1350864000000 | 197.27 |
| 1350950400000 | 194.74 |
| 1351036800000 | 195.53 |
| 1351123200000 | 196.04 |
| 1351209600000 | 197.37 |
| 1351468800000 | 196.59 |
| 1351555200000 | 197.33 |
| 1351641600000 | 197.45 |
| 1351728000000 | 198.71 |
| 1351814400000 | 198.34 |
| 1352073600000 | 197.36 |
| 1352160000000 | 198.19 |
| 1352246400000 | 196.07 |
| 1352332800000 | 194.51 |
| 1352419200000 | 193.77 |
| 1352678400000 | 193.4 |
| 1352764800000 | 193.42 |
| 1352851200000 | 192.9 |
| 1352937600000 | 191.06 |
| 1353024000000 | 189.1 |
| 1353283200000 | 191.79 |
| 1353369600000 | 192.05 |
| 1353456000000 | 193.03 |
| 1353542400000 | 194.04 |
| 1353628800000 | 194.81 |
| 1353888000000 | 194.26 |
| 1353974400000 | 194 |
| 1354060800000 | 194.71 |
| 1354147200000 | 197.43 |
| 1354233600000 | 197.25 |
| 1354492800000 | 197.4 |
| 1354579200000 | 197.44 |
| 1354665600000 | 198.29 |
| 1354752000000 | 199.62 |
| 1354838400000 | 200.12 |
| 1355097600000 | 200.14 |
| 1355184000000 | 201.45 |
| 1355270400000 | 201.84 |
| 1355356800000 | 201.83 |
| 1355443200000 | 201.71 |
| 1355702400000 | 201.21 |
| 1355788800000 | 202.25 |
| 1355875200000 | 202.93 |
| 1355961600000 | 203.28 |
| 1356048000000 | 203.52 |
| 1356307200000 | 203.09 |
| 1356566400000 | 202.71 |
| 1356652800000 | 201.79 |
| 1356912000000 | 202.07 |
| 1357084800000 | 204.96 |
| 1357171200000 | 205.74 |
| 1357257600000 | 206.4 |
| 1357516800000 | 204.84 |
| 1357603200000 | 204.7 |
| 1357689600000 | 205.48 |
| 1357776000000 | 204.21 |
| 1357862400000 | 203.65 |
| 1358121600000 | 203.04 |
| 1358208000000 | 203.13 |
| 1358294400000 | 203.1 |
| 1358380800000 | 203.8 |
| 1358467200000 | 203.03 |
| 1358726400000 | 203.39 |
| 1358812800000 | 203.16 |
| 1358899200000 | 204.11 |
| 1358985600000 | 203.62 |
| 1359072000000 | 204.03 |
| 1359331200000 | 203.35 |
| 1359417600000 | 204.24 |
| 1359504000000 | 203.07 |
| 1359590400000 | 202.5 |
| 1359676800000 | 202.12 |
| 1359936000000 | 199.97 |
| 1360022400000 | 201.07 |
| 1360108800000 | 200.44 |
| 1360195200000 | 200.23 |
| 1360281600000 | 201.46 |
| 1360540800000 | 201.86 |
| 1360627200000 | 202.67 |
| 1360713600000 | 203.68 |
| 1360800000000 | 203.63 |
| 1360886400000 | 203.27 |
| 1361145600000 | 203.5 |
| 1361232000000 | 205.08 |
| 1361318400000 | 204.77 |
| 1361404800000 | 202.89 |
| 1361491200000 | 205.34 |
| 1361750400000 | 204.69 |
| 1361836800000 | 203.19 |
| 1361923200000 | 204.36 |
| 1362009600000 | 206.55 |
| 1362096000000 | 205.21 |
| 1362355200000 | 205.74 |
| 1362441600000 | 208.59 |
| 1362528000000 | 208.47 |
| 1362614400000 | 208.34 |
| 1362700800000 | 209.56 |
| 1362960000000 | 209.26 |
| 1363046400000 | 209.22 |
| 1363132800000 | 209.7 |
| 1363219200000 | 212.12 |
| 1363305600000 | 211.79 |
| 1363564800000 | 212.35 |
| 1363651200000 | 213.02 |
| 1363737600000 | 212.96 |
| 1363824000000 | 213.24 |
| 1363910400000 | 214.14 |
| 1364169600000 | 214.02 |
| 1364256000000 | 214.51 |
| 1364342400000 | 213.63 |
| 1364428800000 | 214.84 |
| 1364860800000 | 217.81 |
| 1364947200000 | 216.64 |
| 1365033600000 | 215.5 |
| 1365120000000 | 212.93 |
| 1365379200000 | 213.13 |
| 1365465600000 | 213.87 |
| 1365552000000 | 217.04 |
| 1365638400000 | 218.41 |
| 1365724800000 | 218.52 |
| 1365984000000 | 217.21 |
| 1366070400000 | 215.08 |
| 1366156800000 | 213.38 |
| 1366243200000 | 212.94 |
| 1366329600000 | 213.63 |
| 1366588800000 | 215.12 |
| 1366675200000 | 219.1 |
| 1366761600000 | 219.92 |
| 1366848000000 | 221.38 |
| 1366934400000 | 221.3 |
| 1367193600000 | 222.16 |
| 1367280000000 | 221.95 |
| 1367366400000 | 222.2 |
| 1367452800000 | 221.68 |
| 1367539200000 | 224.07 |
| 1367798400000 | 224.31 |
| 1367884800000 | 224.49 |
| 1367971200000 | 226.16 |
| 1368057600000 | 225.66 |
| 1368144000000 | 226.34 |
| 1368403200000 | 226.97 |
| 1368489600000 | 226.95 |
| 1368576000000 | 229.12 |
| 1368662400000 | 229.5 |
| 1368748800000 | 229.87 |
| 1369008000000 | 231.19 |
| 1369094400000 | 231.39 |
| 1369180800000 | 230.96 |
| 1369267200000 | 227.23 |
| 1369353600000 | 227.78 |
| 1369612800000 | 228.11 |
| 1369699200000 | 230.39 |
| 1369785600000 | 225.69 |
| 1369872000000 | 225.06 |
| 1369958400000 | 223.66 |
| 1370217600000 | 222.13 |
| 1370304000000 | 222.05 |
| 1370390400000 | 218.45 |
| 1370476800000 | 216.68 |
| 1370563200000 | 218.55 |
| 1370822400000 | 219.05 |
| 1370908800000 | 216.49 |
| 1370995200000 | 216.41 |
| 1371081600000 | 216.15 |
| 1371168000000 | 217.33 |
| 1371427200000 | 219.25 |
| 1371513600000 | 218.43 |
| 1371600000000 | 218.63 |
| 1371686400000 | 213.03 |
| 1371772800000 | 210.71 |
| 1372032000000 | 206.63 |
| 1372118400000 | 208.78 |
| 1372204800000 | 212.06 |
| 1372291200000 | 213.11 |
| 1372377600000 | 213.02 |
| 1372636800000 | 214.45 |
| 1372723200000 | 214.99 |
| 1372809600000 | 213.83 |
| 1372896000000 | 218.05 |
| 1372982400000 | 215.8 |
| 1373241600000 | 218.57 |
| 1373328000000 | 220.01 |
| 1373414400000 | 220.73 |
| 1373500800000 | 221.84 |
| 1373587200000 | 221.33 |
| 1373846400000 | 222.31 |
| 1373932800000 | 221.89 |
| 1374019200000 | 222.97 |
| 1374105600000 | 225.17 |
| 1374192000000 | 226.1 |
| 1374451200000 | 226.36 |
| 1374537600000 | 226.3 |
| 1374624000000 | 226.27 |
| 1374710400000 | 225.21 |
| 1374796800000 | 225.52 |
| 1375056000000 | 225.13 |
| 1375142400000 | 225.89 |
| 1375228800000 | 226.45 |
| 1375315200000 | 228.26 |
| 1375401600000 | 228.25 |
| 1375660800000 | 228.86 |
| 1375747200000 | 227.61 |
| 1375833600000 | 227.03 |
| 1375920000000 | 228.6 |
| 1376006400000 | 229.69 |
| 1376265600000 | 228.78 |
| 1376352000000 | 229.44 |
| 1376438400000 | 230.31 |
| 1376524800000 | 228.06 |
| 1376611200000 | 228.3 |
| 1376870400000 | 228.35 |
| 1376956800000 | 226.52 |
| 1377043200000 | 224.85 |
| 1377129600000 | 226.69 |
| 1377216000000 | 227.96 |
| 1377475200000 | 227.65 |
| 1377561600000 | 224.86 |
| 1377648000000 | 224.27 |
| 1377734400000 | 224.53 |
| 1377820800000 | 222.59 |
| 1378080000000 | 225.82 |
| 1378166400000 | 225.83 |
| 1378252800000 | 225.9 |
| 1378339200000 | 226.83 |
| 1378425600000 | 227.8 |
| 1378684800000 | 227.66 |
| 1378771200000 | 229.97 |
| 1378857600000 | 231 |
| 1378944000000 | 231.43 |
| 1379030400000 | 231.71 |
| 1379289600000 | 233.17 |
| 1379376000000 | 232.61 |
| 1379462400000 | 233.02 |
| 1379548800000 | 233.86 |
| 1379635200000 | 233.38 |
| 1379894400000 | 233.59 |
| 1379980800000 | 233.78 |
| 1380067200000 | 233.62 |
| 1380153600000 | 234.72 |
| 1380240000000 | 233.85 |
| 1380499200000 | 233.27 |
| 1380585600000 | 234.44 |
| 1380672000000 | 233.12 |
| 1380758400000 | 232.42 |
| 1380844800000 | 232.83 |
| 1381104000000 | 232.34 |
| 1381190400000 | 231.17 |
| 1381276800000 | 230.52 |
| 1381363200000 | 233.65 |
| 1381449600000 | 233.96 |
| 1381708800000 | 234.96 |
| 1381795200000 | 236.72 |
| 1381881600000 | 238.57 |
| 1381968000000 | 239.63 |
| 1382054400000 | 240.58 |
| 1382313600000 | 240.99 |
| 1382400000000 | 241.75 |
| 1382486400000 | 241.1 |
| 1382572800000 | 242.47 |
| 1382659200000 | 242.78 |
| 1382918400000 | 243.06 |
| 1383004800000 | 243.8 |
| 1383091200000 | 242.92 |
| 1383177600000 | 243.45 |
| 1383264000000 | 242.41 |
| 1383523200000 | 243.36 |
| 1383609600000 | 243.63 |
| 1383696000000 | 244.1 |
| 1383782400000 | 244.26 |
| 1383868800000 | 244.34 |
| 1384128000000 | 244.31 |
| 1384214400000 | 243.14 |
| 1384300800000 | 242.19 |
| 1384387200000 | 243.54 |
| 1384473600000 | 243.97 |
| 1384732800000 | 244.69 |
| 1384819200000 | 243.61 |
| 1384905600000 | 243.24 |
| 1384992000000 | 243.13 |
| 1385078400000 | 243.25 |
| 1385337600000 | 244.76 |
| 1385424000000 | 243.48 |
| 1385510400000 | 244.53 |
| 1385596800000 | 244.93 |
| 1385683200000 | 245.84 |
| 1385942400000 | 244.42 |
| 1386028800000 | 242.48 |
| 1386115200000 | 241.02 |
| 1386201600000 | 239.06 |
| 1386288000000 | 239.81 |
| 1386547200000 | 240.08 |
| 1386633600000 | 238.92 |
| 1386720000000 | 237.29 |
| 1386806400000 | 235.87 |
| 1386892800000 | 235.71 |
| 1387152000000 | 238.32 |
| 1387238400000 | 236.63 |
| 1387324800000 | 237.75 |
| 1387411200000 | 242.27 |
| 1387497600000 | 244.29 |
| 1387756800000 | 246.14 |
| 1387843200000 | 246.51 |
| 1388102400000 | 248.34 |
| 1388361600000 | 247.95 |
| 1388448000000 | 248.68 |
| 1388620800000 | 246.39 |
| 1388707200000 | 247.32 |
| 1388966400000 | 246.98 |
| 1389052800000 | 247.28 |
| 1389139200000 | 246.75 |
| 1389225600000 | 245.93 |
| 1389312000000 | 246.75 |
| 1389571200000 | 247.58 |
| 1389657600000 | 248.81 |
| 1389744000000 | 250.68 |
| 1389830400000 | 250.83 |
| 1389916800000 | 252.61 |
| 1390176000000 | 252.35 |
| 1390262400000 | 252.73 |
| 1390348800000 | 252.93 |
| 1390435200000 | 250.79 |
| 1390521600000 | 246.7 |
| 1390780800000 | 245.56 |
| 1390867200000 | 246.58 |
| 1390953600000 | 244.75 |
| 1391040000000 | 245.65 |
| 1391126400000 | 244.89 |
| 1391385600000 | 243.35 |
| 1391472000000 | 242.3 |
| 1391558400000 | 242.32 |
| 1391644800000 | 244.96 |
| 1391731200000 | 247.2 |
| 1391990400000 | 248.46 |
| 1392076800000 | 250.94 |
| 1392163200000 | 252.28 |
| 1392249600000 | 252.9 |
| 1392336000000 | 253.91 |
| 1392595200000 | 255.06 |
| 1392681600000 | 254.81 |
| 1392768000000 | 256.09 |
| 1392854400000 | 256.53 |
| 1392940800000 | 256.95 |
| 1393200000000 | 258.35 |
| 1393286400000 | 259.29 |
| 1393372800000 | 258.05 |
| 1393459200000 | 257.8 |
| 1393545600000 | 258.23 |
| 1393804800000 | 254.23 |
| 1393891200000 | 258.51 |
| 1393977600000 | 258.79 |
| 1394064000000 | 258.53 |
| 1394150400000 | 256.43 |
| 1394409600000 | 255.2 |
| 1394496000000 | 255.27 |
| 1394582400000 | 253.25 |
| 1394668800000 | 250.17 |
| 1394755200000 | 248.33 |
| 1395014400000 | 250.78 |
| 1395100800000 | 252.15 |
| 1395187200000 | 251.35 |
| 1395273600000 | 249.82 |
| 1395360000000 | 250.08 |
| 1395619200000 | 248.77 |
| 1395705600000 | 251.44 |
| 1395792000000 | 252.8 |
| 1395878400000 | 254.04 |
| 1395964800000 | 256.06 |
| 1396224000000 | 255.91 |
| 1396310400000 | 256.35 |
| 1396396800000 | 256.83 |
| 1396483200000 | 256.99 |
| 1396569600000 | 258.33 |
| 1396828800000 | 256.98 |
| 1396915200000 | 256.39 |
| 1397001600000 | 258.16 |
| 1397088000000 | 256.9 |
| 1397174400000 | 254.58 |
| 1397433600000 | 256.01 |
| 1397520000000 | 254.73 |
| 1397606400000 | 257.49 |
| 1397692800000 | 258.26 |
| 1398124800000 | 261.66 |
| 1398211200000 | 261.45 |
| 1398297600000 | 262.65 |
| 1398384000000 | 260.91 |
| 1398643200000 | 263.42 |
| 1398729600000 | 267.06 |
| 1398816000000 | 266.08 |
| 1398902400000 | 266.31 |
| 1398988800000 | 265.6 |
| 1399248000000 | 265.77 |
| 1399334400000 | 265.89 |
| 1399420800000 | 266.94 |
| 1399507200000 | 270.37 |
| 1399593600000 | 270.77 |
| 1399852800000 | 273.1 |
| 1399939200000 | 273.42 |
| 1400025600000 | 273.77 |
| 1400112000000 | 272.23 |
| 1400198400000 | 272.81 |
| 1400457600000 | 272.53 |
| 1400544000000 | 271.66 |
| 1400630400000 | 273.2 |
| 1400716800000 | 273.05 |
| 1400803200000 | 273.78 |
| 1401062400000 | 276.24 |
| 1401148800000 | 276.55 |
| 1401235200000 | 276.38 |
| 1401321600000 | 277.01 |
| 1401408000000 | 277.73 |
| 1401667200000 | 278.77 |
| 1401753600000 | 278.01 |
| 1401840000000 | 277.59 |
| 1401926400000 | 279.02 |
| 1402012800000 | 281.4 |
| 1402272000000 | 282.16 |
| 1402358400000 | 282.73 |
| 1402444800000 | 281.6 |
| 1402531200000 | 282.51 |
| 1402617600000 | 281.48 |
| 1402876800000 | 280.6 |
| 1402963200000 | 281.18 |
| 1403049600000 | 281.47 |
| 1403136000000 | 283.67 |
| 1403222400000 | 282.9 |
| 1403481600000 | 282.2 |
| 1403568000000 | 282.34 |
| 1403654400000 | 280.17 |
| 1403740800000 | 281.07 |
| 1403827200000 | 281.32 |
| 1404086400000 | 281.3 |
| 1404172800000 | 283.32 |
| 1404259200000 | 284.12 |
| 1404345600000 | 285.51 |
| 1404432000000 | 284.61 |
| 1404691200000 | 283.05 |
| 1404777600000 | 280.41 |
| 1404864000000 | 280.15 |
| 1404950400000 | 277.79 |
| 1405036800000 | 279.3 |
| 1405296000000 | 281.2 |
| 1405382400000 | 279.32 |
| 1405468800000 | 282.9 |
| 1405555200000 | 281.76 |
| 1405641600000 | 281.49 |
| 1405900800000 | 280.41 |
| 1405987200000 | 284.5 |
| 1406073600000 | 283.86 |
| 1406160000000 | 284.59 |
| 1406246400000 | 282.17 |
| 1406505600000 | 282.52 |
| 1406592000000 | 284.63 |
| 1406678400000 | 282.65 |
| 1406764800000 | 279.51 |
| 1406851200000 | 275.64 |
| 1407110400000 | 274.98 |
| 1407196800000 | 275.14 |
| 1407283200000 | 271.8 |
| 1407369600000 | 270.08 |
| 1407456000000 | 268.7 |
| 1407715200000 | 272.15 |
| 1407801600000 | 271.98 |
| 1407888000000 | 273.02 |
| 1407974400000 | 275.37 |
| 1408060800000 | 274.41 |
| 1408320000000 | 276.19 |
| 1408406400000 | 277.14 |
| 1408492800000 | 277.5 |
| 1408579200000 | 279.84 |
| 1408665600000 | 278.71 |
| 1408924800000 | 281.99 |
| 1409011200000 | 284.29 |
| 1409097600000 | 284.44 |
| 1409184000000 | 282.89 |
| 1409270400000 | 283.37 |
| 1409529600000 | 284.21 |
| 1409616000000 | 284.44 |
| 1409702400000 | 286.21 |
| 1409788800000 | 288.45 |
| 1409875200000 | 288.21 |
| 1410134400000 | 286.9 |
| 1410220800000 | 284.79 |
| 1410307200000 | 284.19 |
| 1410393600000 | 283.78 |
| 1410480000000 | 284.32 |
| 1410739200000 | 283.04 |
| 1410825600000 | 281.4 |
| 1410912000000 | 283.13 |
| 1410998400000 | 285.22 |
| 1411084800000 | 286.28 |
| 1411344000000 | 286.64 |
| 1411430400000 | 283.07 |
| 1411516800000 | 284.87 |
| 1411603200000 | 282.03 |
| 1411689600000 | 283.07 |
| 1411948800000 | 282.13 |
| 1412035200000 | 284.45 |
| 1412121600000 | 281.89 |
| 1412208000000 | 276.02 |
| 1412294400000 | 278.33 |
| 1412553600000 | 278.02 |
| 1412640000000 | 274.37 |
| 1412726400000 | 273.81 |
| 1412812800000 | 272.55 |
| 1412899200000 | 268.99 |
| 1413158400000 | 268.99 |
| 1413244800000 | 268.22 |
| 1413331200000 | 260.38 |
| 1413417600000 | 258.78 |
| 1413504000000 | 265.29 |
| 1413763200000 | 264.52 |
| 1413849600000 | 269.97 |
| 1413936000000 | 272.58 |
| 1414022400000 | 274.64 |
| 1414108800000 | 274.17 |
| 1414368000000 | 272.65 |
| 1414454400000 | 276.79 |
| 1414540800000 | 277.61 |
| 1414627200000 | 278.58 |
| 1414713600000 | 283.31 |
| 1414972800000 | 278.96 |
| 1415059200000 | 278.3 |
| 1415145600000 | 282.69 |
| 1415232000000 | 281.66 |
| 1415318400000 | 280.41 |
| 1415577600000 | 283.17 |
| 1415664000000 | 284.75 |
| 1415750400000 | 280.77 |
| 1415836800000 | 281.19 |
| 1415923200000 | 281.36 |
| 1416182400000 | 282.51 |
| 1416268800000 | 284.84 |
| 1416355200000 | 284.91 |
| 1416441600000 | 283.69 |
| 1416528000000 | 288.51 |
| 1416787200000 | 289.65 |
| 1416873600000 | 290.48 |
| 1416960000000 | 290.15 |
| 1417046400000 | 291.67 |
| 1417132800000 | 291.26 |
| 1417392000000 | 289.62 |
| 1417478400000 | 290.59 |
| 1417564800000 | 292.46 |
| 1417651200000 | 287.85 |
| 1417737600000 | 291.7 |
| 1417996800000 | 289.93 |
| 1418083200000 | 284.51 |
| 1418169600000 | 283.87 |
| 1418256000000 | 283.63 |
| 1418342400000 | 277.29 |
| 1418601600000 | 271.39 |
| 1418688000000 | 273.53 |
| 1418774400000 | 273.92 |
| 1418860800000 | 280.65 |
| 1418947200000 | 281.96 |
| 1419206400000 | 283.85 |
| 1419292800000 | 286.09 |
| 1419379200000 | 286.01 |
| 1419811200000 | 285.77 |
| 1419897600000 | 282.97 |
| 1419984000000 | 283.56 |
| 1420156800000 | 282.56 |
| 1420416000000 | 277.65 |
| 1420502400000 | 276.27 |
| 1420588800000 | 277.87 |
| 1420675200000 | 283.71 |
| 1420761600000 | 281.5 |
| 1421020800000 | 282.73 |
| 1421107200000 | 287.33 |
| 1421193600000 | 283.98 |
| 1421280000000 | 292.01 |
| 1421366400000 | 296.45 |
| 1421625600000 | 296.21 |
| 1421712000000 | 298.22 |
| 1421798400000 | 300.14 |
| 1421884800000 | 304.81 |
| 1421971200000 | 310.5 |
| 1422230400000 | 312.15 |
| 1422316800000 | 310.84 |
| 1422403200000 | 312.73 |
| 1422489600000 | 313.43 |
| 1422576000000 | 311.91 |
| 1422835200000 | 311.55 |
| 1422921600000 | 313.51 |
| 1423008000000 | 314.44 |
| 1423094400000 | 314.85 |
| 1423180800000 | 315.19 |
| 1423440000000 | 311.82 |
| 1423526400000 | 314.15 |
| 1423612800000 | 313.06 |
| 1423699200000 | 314.99 |
| 1423785600000 | 315.62 |
| 1424044800000 | 313.75 |
| 1424131200000 | 313.64 |
| 1424217600000 | 314.3 |
| 1424304000000 | 314.49 |
| 1424390400000 | 314.15 |
| 1424649600000 | 317.05 |
| 1424736000000 | 319.08 |
| 1424822400000 | 318.98 |
| 1424908800000 | 321.05 |
| 1424995200000 | 322.21 |
| 1425254400000 | 322.66 |
| 1425340800000 | 320.23 |
| 1425427200000 | 321.65 |
| 1425513600000 | 324.16 |
| 1425600000000 | 322.99 |
| 1425859200000 | 322.86 |
| 1425945600000 | 320.91 |
| 1426032000000 | 325.47 |
| 1426118400000 | 326.06 |
| 1426204800000 | 327.31 |
| 1426464000000 | 330.29 |
| 1426550400000 | 328.47 |
| 1426636800000 | 329.82 |
| 1426723200000 | 331.42 |
| 1426809600000 | 334.76 |
| 1427068800000 | 333.61 |
| 1427155200000 | 334.79 |
| 1427241600000 | 332.52 |
| 1427328000000 | 329.46 |
| 1427414400000 | 330.45 |
| 1427673600000 | 333.14 |
| 1427760000000 | 331.27 |
| 1427846400000 | 332.66 |
| 1427932800000 | 332.34 |
| 1428364800000 | 337.14 |
| 1428451200000 | 337.34 |
| 1428537600000 | 340.36 |
| 1428624000000 | 342.76 |
| 1428883200000 | 342.57 |
| 1428969600000 | 342.3 |
| 1429056000000 | 343.02 |
| 1429142400000 | 340.6 |
| 1429228800000 | 335.45 |
| 1429488000000 | 337.76 |
| 1429574400000 | 339.72 |
| 1429660800000 | 337.7 |
| 1429747200000 | 334.73 |
| 1429833600000 | 335.38 |
| 1430092800000 | 338.07 |
| 1430179200000 | 334.17 |
| 1430265600000 | 328.42 |
| 1430352000000 | 327.74 |
| 1430438400000 | 326.41 |
| 1430697600000 | 328.36 |
| 1430784000000 | 321.62 |
| 1430870400000 | 320 |
| 1430956800000 | 319.31 |
| 1431043200000 | 327.1 |
| 1431302400000 | 327.44 |
| 1431388800000 | 323.04 |
| 1431475200000 | 324.82 |
| 1431561600000 | 327.08 |
| 1431648000000 | 327.23 |
| 1431907200000 | 327.93 |
| 1431993600000 | 333.39 |
| 1432080000000 | 333.88 |
| 1432166400000 | 334.1 |
| 1432252800000 | 333.61 |
| 1432512000000 | 331.63 |
| 1432598400000 | 329.93 |
| 1432684800000 | 333.61 |
| 1432771200000 | 332.48 |
| 1432857600000 | 328.09 |
| 1433116800000 | 327.98 |
| 1433203200000 | 324.55 |
| 1433289600000 | 323.79 |
| 1433376000000 | 322.04 |
| 1433462400000 | 318.37 |
| 1433721600000 | 315.61 |
| 1433808000000 | 315.75 |
| 1433894400000 | 320.63 |
| 1433980800000 | 323.03 |
| 1434067200000 | 320.48 |
| 1434326400000 | 316.28 |
| 1434412800000 | 318.12 |
| 1434499200000 | 316.24 |
| 1434585600000 | 317.22 |
| 1434672000000 | 317.7 |
| 1434931200000 | 325.06 |
| 1435017600000 | 327.39 |
| 1435104000000 | 325.95 |
| 1435190400000 | 324.91 |
| 1435276800000 | 325.74 |
| 1435536000000 | 318.03 |
| 1435622400000 | 314.05 |
| 1435708800000 | 317.7 |
| 1435795200000 | 316.51 |
| 1435881600000 | 315.45 |
| 1436140800000 | 311.16 |
| 1436227200000 | 307.77 |
| 1436313600000 | 309.07 |
| 1436400000000 | 315.08 |
| 1436486400000 | 322.42 |
| 1436745600000 | 328.08 |
| 1436832000000 | 329.22 |
| 1436918400000 | 330.8 |
| 1437004800000 | 335.22 |
| 1437091200000 | 334.67 |
| 1437350400000 | 335.51 |
| 1437436800000 | 332.69 |
| 1437523200000 | 331.2 |
| 1437609600000 | 329.77 |
| 1437696000000 | 328.42 |
| 1437955200000 | 323.66 |
| 1438041600000 | 326.29 |
| 1438128000000 | 328.1 |
| 1438214400000 | 329.19 |
| 1438300800000 | 329.99 |
| 1438560000000 | 332.14 |
| 1438646400000 | 331.97 |
| 1438732800000 | 334.68 |
| 1438819200000 | 334.15 |
| 1438905600000 | 332.59 |
| 1439164800000 | 335.61 |
| 1439251200000 | 329.71 |
| 1439337600000 | 322.54 |
| 1439424000000 | 325.86 |
| 1439510400000 | 324.79 |
| 1439769600000 | 325.43 |
| 1439856000000 | 325.73 |
| 1439942400000 | 321.3 |
| 1440028800000 | 315.53 |
| 1440115200000 | 306.92 |
| 1440374400000 | 292.54 |
| 1440460800000 | 302.38 |
| 1440547200000 | 298.87 |
| 1440633600000 | 307.09 |
| 1440720000000 | 307.69 |
| 1440979200000 | 306.66 |
| 1441065600000 | 300.34 |
| 1441152000000 | 301.12 |
| 1441238400000 | 306.13 |
| 1441324800000 | 299.89 |
| 1441584000000 | 300.73 |
| 1441670400000 | 304.57 |
| 1441756800000 | 308.53 |
| 1441843200000 | 305.08 |
| 1441929600000 | 302.48 |
| 1442188800000 | 301.09 |
| 1442275200000 | 301.84 |
| 1442361600000 | 305.04 |
| 1442448000000 | 305.37 |
| 1442534400000 | 300.89 |
| 1442793600000 | 301.93 |
| 1442880000000 | 293.74 |
| 1442966400000 | 294.04 |
| 1443052800000 | 288.08 |
| 1443139200000 | 296.45 |
| 1443398400000 | 291.06 |
| 1443484800000 | 289.63 |
| 1443571200000 | 295.69 |
| 1443657600000 | 293.75 |
| 1443744000000 | 295.42 |
| 1444003200000 | 303.95 |
| 1444089600000 | 305.78 |
| 1444176000000 | 306.83 |
| 1444262400000 | 308.74 |
| 1444348800000 | 310.79 |
| 1444608000000 | 309.87 |
| 1444694400000 | 306.14 |
| 1444780800000 | 303.58 |
| 1444867200000 | 305.84 |
| 1444953600000 | 306.02 |
| 1445212800000 | 305.8 |
| 1445299200000 | 305.7 |
| 1445385600000 | 305.99 |
| 1445472000000 | 310.83 |
| 1445558400000 | 315.41 |
| 1445817600000 | 314.71 |
| 1445904000000 | 310.99 |
| 1445990400000 | 314.25 |
| 1446076800000 | 313.75 |
| 1446163200000 | 314.51 |
| 1446422400000 | 316.92 |
| 1446508800000 | 317.06 |
| 1446595200000 | 318.75 |
| 1446681600000 | 317.25 |
| 1446768000000 | 317.25 |
| 1447027200000 | 313.42 |
| 1447113600000 | 313.05 |
| 1447200000000 | 314.6 |
| 1447286400000 | 310.02 |
| 1447372800000 | 308.07 |
| 1447632000000 | 309.1 |
| 1447718400000 | 315.57 |
| 1447804800000 | 316.4 |
| 1447891200000 | 318.61 |
| 1447977600000 | 320.12 |
| 1448236800000 | 317.92 |
| 1448323200000 | 313.7 |
| 1448409600000 | 317.49 |
| 1448496000000 | 319.85 |
| 1448582400000 | 319.7799 |
| 1448841600000 | 320.12 |
| 1448928000000 | 318.44 |
| 1449014400000 | 317.81 |
| 1449100800000 | 311.5299 |
| 1449187200000 | 310.1 |
| 1449446400000 | 311.66 |
| 1449532800000 | 306.65 |
| 1449619200000 | 306.69 |
| 1449705600000 | 305.9 |
| 1449792000000 | 300.96 |
| 1450051200000 | 296.35 |
| 1450137600000 | 302.8399 |
| 1450224000000 | 303.93 |
| 1450310400000 | 305.79 |
| 1450396800000 | 302.95 |
| 1450656000000 | 298.65 |
| 1450742400000 | 297.8399 |
| 1450828800000 | 303.95 |
| 1450915200000 | 304.42 |
| 1451260800000 | 302.75 |
| 1451347200000 | 307.3399 |
| 1451433600000 | 305.8 |
| 1451520000000 | 304.65 |
| 1451865600000 | 298.16 |
| 1451952000000 | 300.17 |
| 1452038400000 | 298.04 |
| 1452124800000 | 293.45 |
| 1452211200000 | 290.74 |
| 1452470400000 | 291.1 |
| 1452556800000 | 293.0899 |
| 1452643200000 | 294.27 |
| 1452729600000 | 289.66 |
| 1452816000000 | 283.51 |
| 1453075200000 | 281.05 |
| 1453161600000 | 285.01 |
| 1453248000000 | 275.69 |
| 1453334400000 | 279.54 |
| 1453420800000 | 288.27 |
| 1453680000000 | 287.3399 |
| 1453766400000 | 289.36 |
| 1453852800000 | 290.38 |
| 1453939200000 | 287.9 |
| 1454025600000 | 295.22 |
| 1454284800000 | 295.52 |
| 1454371200000 | 290.73 |
| 1454457600000 | 285.64 |
| 1454544000000 | 285.38 |
| 1454630400000 | 282.57 |
| 1454889600000 | 273.77 |
| 1454976000000 | 268.69 |
| 1455062400000 | 272.7 |
| 1455148800000 | 262.92 |
| 1455235200000 | 267.7799 |
| 1455494400000 | 275.58 |
| 1455580800000 | 274.72 |
| 1455667200000 | 280.4 |
| 1455753600000 | 281.42 |
| 1455840000000 | 279.95 |
| 1456099200000 | 284.68 |
| 1456185600000 | 280.44 |
| 1456272000000 | 274.44 |
| 1456358400000 | 279.97 |
| 1456444800000 | 282.98 |
| 1456704000000 | 284.81 |
| 1456790400000 | 288.23 |
| 1456876800000 | 288.5899 |
| 1456963200000 | 288.3 |
| 1457049600000 | 288.45 |
| 1457308800000 | 286.17 |
| 1457395200000 | 284.8399 |
| 1457481600000 | 286.46 |
| 1457568000000 | 284.89 |
| 1457654400000 | 293.04 |
| 1457913600000 | 295.0299 |
| 1458000000000 | 293.26 |
| 1458086400000 | 293.48 |
| 1458172800000 | 294.8399 |
| 1458259200000 | 295.83 |
| 1458518400000 | 296.85 |
| 1458604800000 | 296.37 |
| 1458691200000 | 296.97 |
| 1458777600000 | 292.3 |
| 1459209600000 | 294.7799 |
| 1459296000000 | 296.8399 |
| 1459382400000 | 293.88 |
| 1459468800000 | 290.8399 |
| 1459728000000 | 290.79 |
| 1459814400000 | 286.7 |
| 1459900800000 | 289.58 |
| 1459987200000 | 288.3 |
| 1460073600000 | 292.05 |
| 1460332800000 | 292.45 |
| 1460419200000 | 292.94 |
| 1460505600000 | 297.13 |
| 1460592000000 | 298.18 |
| 1460678400000 | 296.71 |
| 1460937600000 | 297.2799 |
| 1461024000000 | 299.21 |
| 1461110400000 | 300.13 |
| 1461196800000 | 297.21 |
| 1461283200000 | 296.5299 |
| 1461542400000 | 297.33 |
| 1461628800000 | 299.0299 |
| 1461715200000 | 298.46 |
| 1461801600000 | 298.61 |
| 1461888000000 | 294.71 |
| 1462147200000 | 295.8 |
| 1462233600000 | 293.45 |
| 1462320000000 | 290.87 |
| 1462406400000 | 292.37 |
| 1462492800000 | 291.46 |
| 1462752000000 | 293.21 |
| 1462838400000 | 294.17 |
| 1462924800000 | 290.88 |
| 1463011200000 | 291.21 |
| 1463097600000 | 293.41 |
| 1463356800000 | 293.01 |
| 1463443200000 | 292.64 |
| 1463529600000 | 293.65 |
| 1463616000000 | 290.71 |
| 1463702400000 | 293.39 |
| 1463961600000 | 292.19 |
| 1464048000000 | 297.81 |
| 1464134400000 | 298.49 |
| 1464220800000 | 298.87 |
| 1464307200000 | 299.67 |
| 1464566400000 | 300.1 |
| 1464652800000 | 298.4 |
| 1464739200000 | 295.42 |
| 1464825600000 | 294.9 |
| 1464912000000 | 293.75 |
| 1465171200000 | 294.55 |
| 1465257600000 | 297.92 |
| 1465344000000 | 297.5 |
| 1465430400000 | 296 |
| 1465516800000 | 288.68 |
| 1465776000000 | 284.21 |
| 1465862400000 | 278.8 |
| 1465948800000 | 280.67 |
| 1466035200000 | 278.83 |
| 1466121600000 | 281.66 |
| 1466380800000 | 291.5299 |
| 1466467200000 | 292.0299 |
| 1466553600000 | 292.75 |
| 1466640000000 | 296.29 |
| 1466726400000 | 275.71 |
| 1466985600000 | 267.93 |
| 1467072000000 | 276.55 |
| 1467158400000 | 285.96 |
| 1467244800000 | 289.88 |
| 1467331200000 | 291.74 |
| 1467590400000 | 289.7 |
| 1467676800000 | 284.76 |
| 1467763200000 | 279.88 |
| 1467849600000 | 282.56 |
| 1467936000000 | 286.47 |
| 1468195200000 | 290.64 |
| 1468281600000 | 291.39 |
| 1468368000000 | 292.25 |
| 1468454400000 | 292.76 |
| 1468540800000 | 292.25 |
| 1468800000000 | 292.58 |
| 1468886400000 | 292.2799 |
| 1468972800000 | 294.67 |
| 1469059200000 | 293.6 |
| 1469145600000 | 294.83 |
| 1469404800000 | 295.97 |
| 1469491200000 | 295.87 |
| 1469577600000 | 296.43 |
| 1469664000000 | 294.54 |
| 1469750400000 | 296.58 |
| 1470009600000 | 295.61 |
| 1470096000000 | 292.42 |
| 1470182400000 | 291.27 |
| 1470268800000 | 293.3 |
| 1470355200000 | 294.86 |
| 1470614400000 | 294.65 |
| 1470700800000 | 297.24 |
| 1470787200000 | 296.43 |
| 1470873600000 | 298.5299 |
| 1470960000000 | 298.43 |
| 1471219200000 | 298.08 |
| 1471305600000 | 295.24 |
| 1471392000000 | 292.06 |
| 1471478400000 | 294.04 |
| 1471564800000 | 291.43 |
| 1471824000000 | 292.24 |
| 1471910400000 | 294.44 |
| 1471996800000 | 294.39 |
| 1472083200000 | 293.11 |
| 1472169600000 | 293.68 |
| 1472428800000 | 292.93 |
| 1472515200000 | 293.62 |
| 1472601600000 | 294.56 |
| 1472688000000 | 295.02 |
| 1472774400000 | 299.86 |
| 1473033600000 | 301.02 |
| 1473120000000 | 300.7799 |
| 1473206400000 | 301.83 |
| 1473292800000 | 302.11 |
| 1473379200000 | 297.58 |
| 1473638400000 | 294.74 |
| 1473724800000 | 291.75 |
| 1473811200000 | 291.02 |
| 1473897600000 | 291.35 |
| 1473984000000 | 289.6 |
| 1474243200000 | 291.95 |
| 1474329600000 | 292.77 |
| 1474416000000 | 292.65 |
| 1474502400000 | 298.22 |
| 1474588800000 | 296.7 |
| 1474848000000 | 293.66 |
| 1474934400000 | 293.93 |
| 1475020800000 | 294.94 |
| 1475107200000 | 294.73 |
| 1475193600000 | 295.29 |
| 1475452800000 | 294.77 |
| 1475539200000 | 295.27 |
| 1475625600000 | 291.56 |
| 1475712000000 | 289.11 |
| 1475798400000 | 286.85 |
| 1476057600000 | 289.81 |
| 1476144000000 | 288.85 |
| 1476230400000 | 287.91 |
| 1476316800000 | 287.97 |
| 1476403200000 | 292.23 |
| 1476662400000 | 290.13 |
| 1476748800000 | 294.58 |
| 1476835200000 | 294.72 |
| 1476921600000 | 295.6 |
| 1477008000000 | 295.46 |
| 1477267200000 | 295.4 |
| 1477353600000 | 295.5299 |
| 1477440000000 | 294.48 |
| 1477526400000 | 293.37 |
| 1477612800000 | 293.36 |
| 1477872000000 | 292.56 |
| 1477958400000 | 289.25 |
| 1478044800000 | 286.12 |
| 1478131200000 | 284.63 |
| 1478217600000 | 282.29 |
| 1478476800000 | 285.32 |
| 1478563200000 | 286.33 |
| 1478649600000 | 286.42 |
| 1478736000000 | 280.01 |
| 1478822400000 | 280.0899 |
| 1479081600000 | 277.85 |
| 1479168000000 | 279.38 |
| 1479254400000 | 279.73 |
| 1479340800000 | 281.39 |
| 1479427200000 | 279.56 |
| 1479686400000 | 280.3 |
| 1479772800000 | 281.64 |
| 1479859200000 | 280.58 |
| 1479945600000 | 281.22 |
| 1480032000000 | 282.5899 |
| 1480291200000 | 281.48 |
| 1480377600000 | 282.14 |
| 1480464000000 | 282.33 |
| 1480550400000 | 279.05 |
| 1480636800000 | 279.19 |
| 1480896000000 | 279.47 |
| 1480982400000 | 283.86 |
| 1481068800000 | 285.74 |
| 1481155200000 | 287.19 |
| 1481241600000 | 291.0299 |
| 1481500800000 | 290.3399 |
| 1481587200000 | 294.24 |
| 1481673600000 | 292.6 |
| 1481760000000 | 293.07 |
| 1481846400000 | 294.13 |
| 1482105600000 | 295.72 |
| 1482192000000 | 296.86 |
| 1482278400000 | 296.46 |
| 1482364800000 | 295.49 |
| 1482451200000 | 297.08 |
| 1482796800000 | 298.36 |
| 1482883200000 | 297.13 |
| 1482969600000 | 298.22 |
| 1483056000000 | 299.13 |
| 1483315200000 | 301.2 |
| 1483401600000 | 300.18 |
| 1483488000000 | 300.3 |
| 1483574400000 | 301.42 |
| 1483660800000 | 300.91 |
| 1483920000000 | 299.91 |
| 1484006400000 | 298.4 |
| 1484092800000 | 297.87 |
| 1484179200000 | 297.79 |
| 1484265600000 | 299.36 |
| 1484524800000 | 297.33 |
| 1484611200000 | 297.16 |
| 1484697600000 | 296.89 |
| 1484784000000 | 295.86 |
| 1484870400000 | 294.45 |
| 1485129600000 | 293.5299 |
| 1485216000000 | 292.55 |
| 1485302400000 | 292.81 |
| 1485388800000 | 292.51 |
| 1485475200000 | 292.12 |
| 1485734400000 | 289.42 |
| 1485820800000 | 289.38 |
| 1485907200000 | 290.07 |
| 1485993600000 | 290.3 |
| 1486080000000 | 292.2799 |
| 1486339200000 | 290.32 |
| 1486425600000 | 292.58 |
| 1486512000000 | 296.2799 |
| 1486598400000 | 298.15 |
| 1486684800000 | 297.31 |
| 1486944000000 | 298.18 |
| 1487030400000 | 297.71 |
| 1487116800000 | 297.73 |
| 1487203200000 | 298.93 |
| 1487289600000 | 298.51 |
| 1487548800000 | 298.98 |
| 1487635200000 | 299.3 |
| 1487721600000 | 298.3399 |
| 1487808000000 | 298.83 |
| 1487894400000 | 297.6 |
| 1488153600000 | 297.67 |
| 1488240000000 | 298.7799 |
| 1488326400000 | 300.56 |
| 1488412800000 | 301.63 |
| 1488499200000 | 301.63 |
| 1488758400000 | 301.17 |
| 1488844800000 | 299.97 |
| 1488931200000 | 300.12 |
| 1489017600000 | 301.2799 |
| 1489104000000 | 299.65 |
| 1489363200000 | 300.48 |
| 1489449600000 | 299.4 |
| 1489536000000 | 299.87 |
| 1489622400000 | 303.42 |
| 1489708800000 | 305.1 |
| 1489968000000 | 304.79 |
| 1490054400000 | 304.73 |
| 1490140800000 | 304.1 |
| 1490227200000 | 306.29 |
| 1490313600000 | 306.2799 |
| 1490572800000 | 306.71 |
| 1490659200000 | 306.83 |
| 1490745600000 | 307.4 |
| 1490832000000 | 308.27 |
| 1490918400000 | 311.38 |
| 1491177600000 | 309.9 |
| 1491264000000 | 309.85 |
| 1491350400000 | 310.82 |
| 1491436800000 | 312.79 |
| 1491523200000 | 313.05 |
| 1491782400000 | 312.39 |
| 1491868800000 | 313.12 |
| 1491955200000 | 314.32 |
| 1492041600000 | 313.44 |
| 1492473600000 | 311.81 |
| 1492560000000 | 311.32 |
| 1492646400000 | 310.06 |
| 1492732800000 | 308.94 |
| 1492992000000 | 316.8399 |
| 1493078400000 | 316.26 |
| 1493164800000 | 315.25 |
| 1493251200000 | 315.5299 |
| 1493337600000 | 313.35 |
| 1493596800000 | 313.2 |
| 1493683200000 | 316.23 |
| 1493769600000 | 317.63 |
| 1493856000000 | 321.43 |
| 1493942400000 | 323.37 |
| 1494201600000 | 324.39 |
| 1494288000000 | 324.75 |
| 1494374400000 | 324.74 |
| 1494460800000 | 322.91 |
| 1494547200000 | 325.49 |
| 1494806400000 | 326.01 |
| 1494892800000 | 328.32 |
| 1494979200000 | 325.52 |
| 1495065600000 | 323.88 |
| 1495152000000 | 325.99 |
| 1495411200000 | 327.82 |
| 1495497600000 | 329 |
| 1495584000000 | 328.7799 |
| 1495670400000 | 329.39 |
| 1495756800000 | 329.96 |
| 1496016000000 | 329.39 |
| 1496102400000 | 330.04 |
| 1496188800000 | 331.11 |
| 1496275200000 | 333.25 |
| 1496361600000 | 334.0299 |
| 1496620800000 | 332.68 |
| 1496707200000 | 332.81 |
| 1496793600000 | 332.77 |
| 1496880000000 | 332.0899 |
| 1496966400000 | 332.76 |
| 1497225600000 | 330.62 |
| 1497312000000 | 331.22 |
| 1497398400000 | 332.21 |
| 1497484800000 | 330.3 |
| 1497571200000 | 331.67 |
| 1497830400000 | 333.19 |
| 1497916800000 | 331.44 |
| 1498003200000 | 331.22 |
| 1498089600000 | 329.89 |
| 1498176000000 | 330.36 |
| 1498435200000 | 330.95 |
| 1498521600000 | 326.8 |
| 1498608000000 | 325.46 |
| 1498694400000 | 322.24 |
| 1498780800000 | 321.06 |
| 1499040000000 | 323.56 |
| 1499126400000 | 323.02 |
| 1499212800000 | 322.61 |
| 1499299200000 | 320.7 |
| 1499385600000 | 321.18 |
| 1499644800000 | 322.5899 |
| 1499731200000 | 320.33 |
| 1499817600000 | 324.95 |
| 1499904000000 | 326.21 |
| 1499990400000 | 326.48 |
| 1500249600000 | 326.57 |
| 1500336000000 | 324.51 |
| 1500422400000 | 327.0899 |
| 1500508800000 | 325.49 |
| 1500595200000 | 323.2799 |
| 1500854400000 | 321.77 |
| 1500940800000 | 322.51 |
| 1501027200000 | 324 |
| 1501113600000 | 324.3 |
| 1501200000000 | 321.16 |
| 1501459200000 | 321.77 |
| 1501545600000 | 324.57 |
| 1501632000000 | 324.36 |
| 1501718400000 | 324.85 |
| 1501804800000 | 326.95 |
| 1502064000000 | 326.89 |
| 1502150400000 | 327.62 |
| 1502236800000 | 325.9 |
| 1502323200000 | 323.97 |
| 1502409600000 | 320.31 |
| 1502668800000 | 324.92 |
| 1502755200000 | 324.73 |
| 1502841600000 | 325.64 |
| 1502928000000 | 323.7799 |
| 1503014400000 | 322.22 |
| 1503273600000 | 321.82 |
| 1503360000000 | 323.27 |
| 1503446400000 | 321.71 |
| 1503532800000 | 321.87 |
| 1503619200000 | 320.41 |
| 1503878400000 | 319.26 |
| 1503964800000 | 317.14 |
| 1504051200000 | 319.54 |
| 1504137600000 | 321.05 |
| 1504224000000 | 321.56 |
| 1504483200000 | 320.25 |
| 1504569600000 | 319.0899 |
| 1504656000000 | 319.2 |
| 1504742400000 | 319.68 |
| 1504828800000 | 319.47 |
| 1505088000000 | 323.5 |
| 1505174400000 | 323.49 |
| 1505260800000 | 322.5 |
| 1505347200000 | 321.82 |
| 1505433600000 | 320.6 |
| 1505692800000 | 320.46 |
| 1505779200000 | 321.05 |
| 1505865600000 | 320.7 |
| 1505952000000 | 320.46 |
| 1506038400000 | 320.81 |
| 1506297600000 | 321.8 |
| 1506384000000 | 321.81 |
| 1506470400000 | 322.38 |
| 1506556800000 | 322.0899 |
| 1506643200000 | 324.93 |
| 1506902400000 | 324.85 |
| 1506988800000 | 325.1 |
| 1507075200000 | 323.8399 |
| 1507161600000 | 326.1 |
| 1507248000000 | 325.19 |
| 1507507200000 | 325.5299 |
| 1507593600000 | 325.8399 |
| 1507680000000 | 326.72 |
| 1507766400000 | 326.7799 |
| 1507852800000 | 326.91 |
| 1508112000000 | 326.41 |
| 1508198400000 | 325.79 |
| 1508284800000 | 326.73 |
| 1508371200000 | 325.75 |
| 1508457600000 | 326.36 |
| 1508716800000 | 325.45 |
| 1508803200000 | 324.69 |
| 1508889600000 | 321.93 |
| 1508976000000 | 326.46 |
| 1509062400000 | 328.68 |
| 1509321600000 | 330 |
| 1509408000000 | 331.5 |
| 1509494400000 | 331.7799 |
| 1509580800000 | 331.97 |
| 1509667200000 | 331.62 |
| 1509926400000 | 332.2 |
| 1510012800000 | 331.74 |
| 1510099200000 | 332.95 |
| 1510185600000 | 331.63 |
| 1510272000000 | 330.25 |
| 1510531200000 | 328.39 |
| 1510617600000 | 326.81 |
| 1510704000000 | 325.29 |
| 1510790400000 | 326.67 |
| 1510876800000 | 325.05 |
| 1511136000000 | 325.18 |
| 1511222400000 | 326.16 |
| 1511308800000 | 326.25 |
| 1511395200000 | 326.79 |
| 1511481600000 | 325.85 |
| 1511740800000 | 325.79 |
| 1511827200000 | 327.17 |
| 1511913600000 | 328.66 |
| 1512000000000 | 327.95 |
| 1512086400000 | 326.16 |
| 1512345600000 | 329.44 |
| 1512432000000 | 330.35 |
| 1512518400000 | 329.81 |
| 1512604800000 | 331.24 |
| 1512691200000 | 333.06 |
| 1512950400000 | 331.97 |
| 1513036800000 | 333.06 |
| 1513123200000 | 331.95 |
| 1513209600000 | 331.02 |
| 1513296000000 | 331.77 |
| 1513555200000 | 334.82 |
| 1513641600000 | 333.99 |
| 1513728000000 | 331.77 |
| 1513814400000 | 333.29 |
| 1513900800000 | 332.88 |
| 1514332800000 | 332.8 |
| 1514419200000 | 332.43 |
| 1514505600000 | 332.2 |
| 1514851200000 | 331.68 |
| 1514937600000 | 331.98 |
| 1515024000000 | 334.42 |
| 1515110400000 | 337.45 |
| 1515369600000 | 337.7799 |
| 1515456000000 | 339.16 |
| 1515542400000 | 337.02 |
| 1515628800000 | 336.1 |
| 1515715200000 | 336.83 |
| 1515974400000 | 336.19 |
| 1516060800000 | 337.75 |
| 1516147200000 | 337.97 |
| 1516233600000 | 337.48 |
| 1516320000000 | 337.63 |
| 1516579200000 | 339.75 |
| 1516665600000 | 340.32 |
| 1516752000000 | 339.25 |
| 1516838400000 | 336.25 |
| 1516924800000 | 337.85 |
| 1517184000000 | 336.6 |
| 1517270400000 | 333.56 |
| 1517356800000 | 334.01 |
| 1517443200000 | 334.81 |
| 1517529600000 | 330.6 |
| 1517788800000 | 324.83 |
| 1517875200000 | 315.05 |
| 1517961600000 | 322.24 |
| 1518048000000 | 318.61 |
| 1518134400000 | 315.22 |
| 1518393600000 | 318.68 |
| 1518480000000 | 317.04 |
| 1518566400000 | 319.41 |
| 1518652800000 | 319.64 |
| 1518739200000 | 323.2 |
| 1518998400000 | 322.66 |
| 1519084800000 | 323.72 |
| 1519171200000 | 324.62 |
| 1519257600000 | 324.94 |
| 1519344000000 | 327.37 |
| 1519603200000 | 328.57 |
| 1519689600000 | 326.94 |
| 1519776000000 | 324.97 |
| 1519862400000 | 322.56 |
| 1519948800000 | 316.69 |
| 1520208000000 | 320.08 |
| 1520294400000 | 320.2799 |
| 1520380800000 | 321.95 |
| 1520467200000 | 325.5299 |
| 1520553600000 | 326.64 |
| 1520812800000 | 327.68 |
| 1520899200000 | 325.44 |
| 1520985600000 | 322.98 |
| 1521072000000 | 324.33 |
| 1521158400000 | 324.35 |
| 1521417600000 | 320.5299 |
| 1521504000000 | 320.61 |
| 1521590400000 | 319.73 |
| 1521676800000 | 314.61 |
| 1521763200000 | 311.86 |
| 1522022400000 | 310.86 |
| 1522108800000 | 313.63 |
| 1522195200000 | 316.43 |
| 1522281600000 | 317.05 |
| 1522713600000 | 315.31 |
| 1522800000000 | 315.14 |
| 1522886400000 | 320.07 |
| 1522972800000 | 320.31 |
| 1523232000000 | 321.27 |
| 1523318400000 | 322.76 |
| 1523404800000 | 321.74 |
| 1523491200000 | 323.9 |
| 1523577600000 | 324.64 |
| 1523836800000 | 324.69 |
| 1523923200000 | 327.35 |
| 1524009600000 | 327.85 |
| 1524096000000 | 328.77 |
| 1524182400000 | 329.65 |
| 1524441600000 | 331.88 |
| 1524528000000 | 332.01 |
| 1524614400000 | 330.93 |
| 1524700800000 | 334.98 |
| 1524787200000 | 335.43 |
| 1525046400000 | 336.5899 |
| 1525132800000 | 336.69 |
| 1525219200000 | 336.73 |
| 1525305600000 | 334.31 |
| 1525392000000 | 335.5 |
| 1525651200000 | 337.45 |
| 1525737600000 | 337.68 |
| 1525824000000 | 338.77 |
| 1525910400000 | 337.62 |
| 1525996800000 | 338.18 |
| 1526256000000 | 336.93 |
| 1526342400000 | 336.85 |
| 1526428800000 | 335.27 |
| 1526515200000 | 337.7799 |
| 1526601600000 | 337.0299 |
| 1526860800000 | 337.3399 |
| 1526947200000 | 338.86 |
| 1527033600000 | 335.1 |
| 1527120000000 | 332.77 |
| 1527206400000 | 331.3399 |
| 1527465600000 | 329.8399 |
| 1527552000000 | 323.7 |
| 1527638400000 | 325.86 |
| 1527724800000 | 324.58 |
| 1527811200000 | 328.13 |
| 1528070400000 | 329.92 |
| 1528156800000 | 327.99 |
| 1528243200000 | 327.83 |
| 1528329600000 | 328.7799 |
| 1528416000000 | 327.47 |
| 1528675200000 | 331.56 |
| 1528761600000 | 331.33 |
| 1528848000000 | 329.67 |
| 1528934400000 | 333.18 |
| 1529020800000 | 329.83 |
| 1529280000000 | 327.68 |
| 1529366400000 | 327.06 |
| 1529452800000 | 327.4 |
| 1529539200000 | 324.58 |
| 1529625600000 | 328.55 |
| 1529884800000 | 324.25 |
| 1529971200000 | 323.45 |
| 1530057600000 | 325.32 |
| 1530144000000 | 324.11 |
| 1530230400000 | 325.22 |
| 1530489600000 | 323.96 |
| 1530576000000 | 326.8399 |
| 1530662400000 | 328.6 |
| 1530748800000 | 329.97 |
| 1530835200000 | 330.82 |
| 1531094400000 | 331.63 |
| 1531180800000 | 332 |
| 1531267200000 | 328.62 |
| 1531353600000 | 329.67 |
| 1531440000000 | 329.41 |
| 1531699200000 | 328.77 |
| 1531785600000 | 328.93 |
| 1531872000000 | 328.48 |
| 1531958400000 | 327.11 |
| 1532044800000 | 327 |
| 1532304000000 | 326.98 |
| 1532390400000 | 328.51 |
| 1532476800000 | 327.81 |
| 1532563200000 | 330.68 |
| 1532649600000 | 332.5899 |
| 1532908800000 | 333.95 |
| 1532995200000 | 335 |
| 1533081600000 | 333.49 |
| 1533168000000 | 330.99 |
| 1533254400000 | 333.49 |
| 1533513600000 | 333.3 |
| 1533600000000 | 334.83 |
| 1533686400000 | 334.3399 |
| 1533772800000 | 334.66 |
| 1533859200000 | 330.85 |
| 1534118400000 | 329.7799 |
| 1534204800000 | 328.43 |
| 1534291200000 | 325.48 |
| 1534377600000 | 326.95 |
| 1534464000000 | 326.0899 |
| 1534723200000 | 326.8 |
| 1534809600000 | 328.48 |
| 1534896000000 | 329.32 |
| 1534982400000 | 328.38 |
| 1535068800000 | 328.0899 |
| 1535328000000 | 329.55 |
| 1535414400000 | 329.07 |
| 1535500800000 | 330.26 |
| 1535587200000 | 328.02 |
| 1535673600000 | 325.39 |
| 1535932800000 | 326.13 |
| 1536019200000 | 324.81 |
| 1536105600000 | 324.52 |
| 1536192000000 | 323.72 |
| 1536278400000 | 322.35 |
| 1536537600000 | 324.01 |
| 1536624000000 | 323.7 |
| 1536710400000 | 322.56 |
| 1536796800000 | 323.49 |
| 1536883200000 | 324 |
| 1537142400000 | 325.19 |
| 1537228800000 | 326.15 |
| 1537315200000 | 326.64 |
| 1537401600000 | 330.19 |
| 1537488000000 | 330.33 |
| 1537747200000 | 328.66 |
| 1537833600000 | 328.32 |
| 1537920000000 | 330.27 |
| 1538006400000 | 330.87 |
| 1538092800000 | 326.44 |
| 1538352000000 | 325.32 |
| 1538438400000 | 323.39 |
| 1538524800000 | 325.07 |
| 1538611200000 | 324.17 |
| 1538697600000 | 324.43 |
| 1538956800000 | 322.73 |
| 1539043200000 | 323.81 |
| 1539129600000 | 323.58 |
| 1539216000000 | 316.74 |
| 1539302400000 | 312.8 |
| 1539561600000 | 313.13 |
| 1539648000000 | 317.17 |
| 1539734400000 | 317.71 |
| 1539820800000 | 317.8 |
| 1539907200000 | 318.04 |
| 1540166400000 | 316.66 |
| 1540252800000 | 312.61 |
| 1540339200000 | 312.37 |
| 1540425600000 | 313.89 |
| 1540512000000 | 311.8399 |
| 1540771200000 | 315.07 |
| 1540857600000 | 314.54 |
| 1540944000000 | 317.68 |
| 1541030400000 | 320.39 |
| 1541116800000 | 320.48 |
| 1541376000000 | 320.49 |
| 1541462400000 | 320.89 |
| 1541548800000 | 324.42 |
| 1541635200000 | 327.04 |
| 1541721600000 | 327.5 |
| 1541980800000 | 324.08 |
| 1542067200000 | 326.46 |
| 1542153600000 | 327.06 |
| 1542240000000 | 319.47 |
| 1542326400000 | 318.7 |
| 1542585600000 | 317.51 |
| 1542672000000 | 313.5899 |
| 1542758400000 | 316.74 |
| 1542844800000 | 314.68 |
| 1542931200000 | 316.62 |
| 1543190400000 | 321.79 |
| 1543276800000 | 321.99 |
| 1543363200000 | 321.47 |
| 1543449600000 | 319.24 |
| 1543536000000 | 319.04 |
| 1543795200000 | 318.68 |
| 1543881600000 | 317.38 |
| 1543968000000 | 317.05 |
| 1544054400000 | 308.5 |
| 1544140800000 | 311.18 |
| 1544400000000 | 304.57 |
| 1544486400000 | 307.31 |
| 1544572800000 | 312.64 |
| 1544659200000 | 312.2799 |
| 1544745600000 | 311.67 |
| 1545004800000 | 308.22 |
| 1545091200000 | 305.86 |
| 1545177600000 | 308.31 |
| 1545264000000 | 304.41 |
| 1545350400000 | 304.1 |
| 1545609600000 | 302.73 |
| 1545868800000 | 297.52 |
| 1545955200000 | 303.05 |
| 1546214400000 | 304.83 |
| 1546387200000 | 304.16 |
| 1546473600000 | 304.42 |
| 1546560000000 | 311.9 |
| 1546819200000 | 311.13 |
| 1546905600000 | 313.01 |
| 1546992000000 | 313.18 |
| 1547078400000 | 315.05 |
| 1547164800000 | 315.65 |
| 1547424000000 | 316.2 |
| 1547510400000 | 315.71 |
| 1547596800000 | 318.91 |
| 1547683200000 | 317.33 |
| 1547769600000 | 322.05 |
| 1548028800000 | 320.8399 |
| 1548115200000 | 319.08 |
| 1548201600000 | 319.36 |
| 1548288000000 | 321.27 |
| 1548374400000 | 322.23 |
| 1548633600000 | 320.26 |
| 1548720000000 | 321.7799 |
| 1548806400000 | 322.29 |
| 1548892800000 | 319.88 |
| 1548979200000 | 319.88 |
| 1549238400000 | 318.5899 |
| 1549324800000 | 322.17 |
| 1549411200000 | 321.89 |
| 1549497600000 | 317.2799 |
| 1549584000000 | 314.5299 |
| 1549843200000 | 316.62 |
| 1549929600000 | 318.0899 |
| 1550016000000 | 318.26 |
| 1550102400000 | 315.83 |
| 1550188800000 | 320.37 |
| 1550448000000 | 321.37 |
| 1550534400000 | 321.33 |
| 1550620800000 | 320.64 |
| 1550707200000 | 319.37 |
| 1550793600000 | 321.2799 |
| 1551052800000 | 322.43 |
| 1551139200000 | 322.33 |
| 1551225600000 | 323.56 |
| 1551312000000 | 326.47 |
| 1551398400000 | 326.07 |
| 1551657600000 | 326.17 |
| 1551744000000 | 325.61 |
| 1551830400000 | 325.56 |
| 1551916800000 | 324.22 |
| 1552003200000 | 322.35 |
| 1552262400000 | 325.01 |
| 1552348800000 | 324.83 |
| 1552435200000 | 327.33 |
| 1552521600000 | 330.8399 |
| 1552608000000 | 332.76 |
| 1552867200000 | 334.91 |
| 1552953600000 | 336.35 |
| 1553040000000 | 333.46 |
| 1553126400000 | 334.58 |
| 1553212800000 | 331.41 |
| 1553472000000 | 329.99 |
| 1553558400000 | 330.88 |
| 1553644800000 | 331.44 |
| 1553731200000 | 329.58 |
| 1553817600000 | 330.92 |
| 1554076800000 | 332.83 |
| 1554163200000 | 334.5299 |
| 1554249600000 | 337.86 |
| 1554336000000 | 337.42 |
| 1554422400000 | 336.49 |
| 1554681600000 | 335.35 |
| 1554768000000 | 333.86 |
| 1554854400000 | 335.6 |
| 1554940800000 | 335.51 |
| 1555027200000 | 335.08 |
| 1555286400000 | 336.01 |
| 1555372800000 | 335.44 |
| 1555459200000 | 335.24 |
| 1555545600000 | 335.75 |
| 1555977600000 | 335.69 |
| 1556064000000 | 334.67 |
| 1556150400000 | 334.8 |
| 1556236800000 | 335.81 |
| 1556496000000 | 335.2 |
| 1556582400000 | 335 |
| 1556668800000 | 335.16 |
| 1556755200000 | 334.36 |
| 1556841600000 | 333.8399 |
| 1557100800000 | 332.2799 |
| 1557187200000 | 330.55 |
| 1557273600000 | 328.47 |
| 1557360000000 | 325.42 |
| 1557446400000 | 327.41 |
| 1557705600000 | 325.56 |
| 1557792000000 | 327.75 |
| 1557878400000 | 329.32 |
| 1557964800000 | 333.42 |
| 1558051200000 | 333.27 |
| 1558310400000 | 332.45 |
| 1558396800000 | 334.4 |
| 1558483200000 | 332.85 |
| 1558569600000 | 327.7799 |
| 1558656000000 | 331.67 |
| 1558915200000 | 333 |
| 1559001600000 | 331.75 |
| 1559088000000 | 326.5 |
| 1559174400000 | 327.14 |
| 1559260800000 | 326.3 |
| 1559520000000 | 326.76 |
| 1559606400000 | 329.05 |
| 1559692800000 | 330.75 |
| 1559779200000 | 330.99 |
| 1559865600000 | 334.44 |
| 1560124800000 | 334.36 |
| 1560211200000 | 335.69 |
| 1560297600000 | 335.05 |
| 1560384000000 | 336.3399 |
| 1560470400000 | 335.73 |
| 1560729600000 | 334.7 |
| 1560816000000 | 339.72 |
| 1560902400000 | 338.48 |
| 1560988800000 | 338.25 |
| 1561075200000 | 339.0299 |
| 1561334400000 | 337.54 |
| 1561420800000 | 336.83 |
| 1561507200000 | 335.5899 |
| 1561593600000 | 333.81 |
| 1561680000000 | 335.19 |
| 1561939200000 | 337.49 |
| 1562025600000 | 339.92 |
| 1562112000000 | 343.25 |
| 1562198400000 | 344.1 |
| 1562284800000 | 341.11 |
| 1562544000000 | 340.39 |
| 1562630400000 | 340.37 |
| 1562716800000 | 338.88 |
| 1562803200000 | 338.97 |
| 1562889600000 | 338.96 |
| 1563148800000 | 339.61 |
| 1563235200000 | 338.73 |
| 1563321600000 | 338.57 |
| 1563408000000 | 338.49 |
| 1563494400000 | 336.7799 |
| 1563753600000 | 336 |
| 1563840000000 | 337.5 |
| 1563926400000 | 339.41 |
| 1564012800000 | 338.24 |
| 1564099200000 | 337.73 |
| 1564358400000 | 339.0899 |
| 1564444800000 | 333.41 |
| 1564531200000 | 333.25 |
| 1564617600000 | 334.08 |
| 1564704000000 | 330.21 |
| 1564963200000 | 324.37 |
| 1565049600000 | 322.6 |
| 1565136000000 | 323.11 |
| 1565222400000 | 326.39 |
| 1565308800000 | 323.54 |
| 1565568000000 | 323.02 |
| 1565654400000 | 324.81 |
| 1565740800000 | 320.44 |
| 1565827200000 | 319.64 |
| 1565913600000 | 323.93 |
| 1566172800000 | 327.57 |
| 1566259200000 | 324.17 |
| 1566345600000 | 326.54 |
| 1566432000000 | 326.04 |
| 1566518400000 | 324.3 |
| 1566777600000 | 324.88 |
| 1566864000000 | 328.04 |
| 1566950400000 | 327.3399 |
| 1567036800000 | 329.52 |
| 1567123200000 | 330.97 |
| 1567382400000 | 332.49 |
| 1567468800000 | 331.52 |
| 1567555200000 | 334.58 |
| 1567641600000 | 336.67 |
| 1567728000000 | 336.32 |
| 1567987200000 | 335.7799 |
| 1568073600000 | 338.01 |
| 1568160000000 | 341.13 |
| 1568246400000 | 341.25 |
| 1568332800000 | 342.24 |
| 1568592000000 | 340.65 |
| 1568678400000 | 340.86 |
| 1568764800000 | 343.25 |
| 1568851200000 | 344.85 |
| 1568937600000 | 346.2799 |
| 1569196800000 | 344.26 |
| 1569283200000 | 343.68 |
| 1569369600000 | 342.3 |
| 1569456000000 | 345.43 |
| 1569542400000 | 346.0299 |
| 1569801600000 | 347.7799 |
| 1569888000000 | 345.82 |
| 1569974400000 | 337.1 |
| 1570060800000 | 336.5299 |
| 1570147200000 | 338.2 |
| 1570406400000 | 341.25 |
| 1570492800000 | 338.14 |
| 1570579200000 | 339.06 |
| 1570665600000 | 341.2 |
| 1570752000000 | 348.5299 |
| 1571011200000 | 346.2799 |
| 1571097600000 | 350.3399 |
| 1571184000000 | 350.18 |
| 1571270400000 | 348.79 |
| 1571356800000 | 349.7 |
| 1571616000000 | 351.4 |
| 1571702400000 | 352.8399 |
| 1571788800000 | 354.2799 |
| 1571875200000 | 355.45 |
| 1571961600000 | 353.93 |
| 1572220800000 | 353.69 |
| 1572307200000 | 352.47 |
| 1572393600000 | 352.44 |
| 1572480000000 | 352.01 |
| 1572566400000 | 352.3399 |
| 1572825600000 | 352.97 |
| 1572912000000 | 353.55 |
| 1572998400000 | 353.71 |
| 1573084800000 | 354.93 |
| 1573171200000 | 354.46 |
| 1573430400000 | 355.06 |
| 1573516800000 | 356.14 |
| 1573603200000 | 354.32 |
| 1573689600000 | 353.83 |
| 1573776000000 | 355.29 |
| 1574035200000 | 355.83 |
| 1574121600000 | 354.38 |
| 1574208000000 | 352.65 |
| 1574294400000 | 350.88 |
| 1574380800000 | 352.37 |
| 1574640000000 | 354.74 |
| 1574726400000 | 354.72 |
| 1574812800000 | 356.42 |
| 1574899200000 | 356.14 |
| 1574985600000 | 355.33 |
| 1575244800000 | 349.49 |
| 1575331200000 | 347.35 |
| 1575417600000 | 350.5899 |
| 1575504000000 | 350.27 |
| 1575590400000 | 354.29 |
| 1575849600000 | 353.47 |
| 1575936000000 | 353.08 |
| 1576022400000 | 353.46 |
| 1576108800000 | 352.74 |
| 1576195200000 | 356.04 |
| 1576454400000 | 358.57 |
| 1576540800000 | 358.32 |
| 1576627200000 | 356.66 |
| 1576713600000 | 357.04 |
| 1576800000000 | 359.82 |
| 1577059200000 | 359.1 |
| 1577145600000 | 359.1 |
| 1577404800000 | 359.7799 |
| 1577664000000 | 357.15 |
| 1577750400000 | 355.4 |
| 1577923200000 | 358.17 |
| 1578009600000 | 358.65 |
| 1578268800000 | 357.9 |
| 1578355200000 | 357.35 |
| 1578441600000 | 356.32 |
| 1578528000000 | 356.6 |
| 1578614400000 | 356.82 |
| 1578873600000 | 356.2 |
| 1578960000000 | 357.02 |
| 1579046400000 | 355.83 |
| 1579132800000 | 357.5 |
| 1579219200000 | 359.89 |
| 1579478400000 | 360.73 |
| 1579564800000 | 359.44 |
| 1579651200000 | 358.89 |
| 1579737600000 | 357.48 |
| 1579824000000 | 360.21 |
| 1580083200000 | 354.04 |
| 1580169600000 | 358.02 |
| 1580256000000 | 358.44 |
| 1580342400000 | 355.3 |
| 1580428800000 | 352.37 |
| 1580688000000 | 351.98 |
| 1580774400000 | 354.42 |
| 1580860800000 | 357.66 |
| 1580947200000 | 358.58 |
| 1581033600000 | 357.87 |
| 1581292800000 | 357.85 |
| 1581379200000 | 360.66 |
| 1581465600000 | 363.14 |
| 1581552000000 | 364.33 |
| 1581638400000 | 366.15 |
| 1581897600000 | 368.15 |
| 1581984000000 | 369.14 |
| 1582070400000 | 372.65 |
| 1582156800000 | 368.11 |
| 1582243200000 | 364.86 |
| 1582502400000 | 352.06 |
| 1582588800000 | 344.76 |
| 1582675200000 | 345.45 |
| 1582761600000 | 335.24 |
| 1582848000000 | 321.37 |
| 1583107200000 | 323.01 |
| 1583193600000 | 326.41 |
| 1583280000000 | 332.75 |
| 1583366400000 | 326.64 |
| 1583452800000 | 314.71 |
| 1583712000000 | 286.44 |
| 1583798400000 | 280.0899 |
| 1583884800000 | 277.7799 |
| 1583971200000 | 238.99 |
| 1584057600000 | 243.1 |
| 1584316800000 | 227.76 |
| 1584403200000 | 237.11 |
| 1584489600000 | 230.8 |
| 1584576000000 | 236.25 |
| 1584662400000 | 241.2 |
| 1584921600000 | 231.48 |
| 1585008000000 | 250.5 |
| 1585094400000 | 255.17 |
| 1585180800000 | 258.05 |
| 1585267200000 | 248.65 |
| 1585526400000 | 249.69 |
| 1585612800000 | 253.18 |
| 1585699200000 | 246.85 |
| 1585785600000 | 251.29 |
| 1585872000000 | 245.41 |
| 1586131200000 | 253.6 |
| 1586217600000 | 261.56 |
| 1586304000000 | 259.87 |
| 1586390400000 | 266.2799 |
| 1586822400000 | 263.77 |
| 1586908800000 | 253.3 |
| 1586995200000 | 252.64 |
| 1587081600000 | 258.8399 |
| 1587340800000 | 257.35 |
| 1587427200000 | 249.27 |
| 1587513600000 | 253.24 |
| 1587600000000 | 255.83 |
| 1587686400000 | 252.56 |
| 1587945600000 | 256.63 |
| 1588032000000 | 261.99 |
| 1588118400000 | 270.21 |
| 1588204800000 | 266.76 |
| 1588291200000 | 266.18 |
| 1588550400000 | 255.12 |
| 1588636800000 | 262.35 |
| 1588723200000 | 257.69 |
| 1588809600000 | 259.92 |
| 1588896000000 | 262.62 |
| 1589155200000 | 260.61 |
| 1589241600000 | 260.58 |
| 1589328000000 | 255.83 |
| 1589414400000 | 252.26 |
| 1589500800000 | 253.11 |
| 1589760000000 | 264.1 |
| 1589846400000 | 257.49 |
| 1589932800000 | 259.06 |
| 1590019200000 | 256.32 |
| 1590105600000 | 255.88 |
| 1590364800000 | 260.8 |
| 1590451200000 | 266.5899 |
| 1590537600000 | 272.3 |
| 1590624000000 | 274.69 |
| 1590710400000 | 268.23 |
| 1590969600000 | 272.88 |
| 1591056000000 | 283.62 |
| 1591142400000 | 295.62 |
| 1591228800000 | 293.5299 |
| 1591315200000 | 303.93 |
| 1591574400000 | 304.44 |
| 1591660800000 | 297.45 |
| 1591747200000 | 292.26 |
| 1591833600000 | 277.42 |
| 1591920000000 | 279.45 |
| 1592179200000 | 279.69 |
| 1592265600000 | 287.27 |
| 1592352000000 | 287.27 |
| 1592438400000 | 285.54 |
| 1592524800000 | 284.87 |
| 1592784000000 | 282.23 |
| 1592870400000 | 283.74 |
| 1592956800000 | 278.5899 |
| 1593043200000 | 279.0299 |
| 1593129600000 | 278.31 |
| 1593388800000 | 279.25 |
| 1593475200000 | 279.51 |
| 1593561600000 | 280.96 |
| 1593648000000 | 285.36 |
| 1593734400000 | 283.0899 |
| 1593993600000 | 285.19 |
| 1594080000000 | 282.87 |
| 1594166400000 | 281.97 |
| 1594252800000 | 277.79 |
| 1594339200000 | 279.77 |
| 1594598400000 | 281.43 |
| 1594684800000 | 282.08 |
| 1594771200000 | 284.57 |
| 1594857600000 | 284.57 |
| 1594944000000 | 286.16 |
| 1595203200000 | 288.71 |
| 1595289600000 | 288.12 |
| 1595376000000 | 286.8 |
| 1595462400000 | 287.25 |
| 1595548800000 | 284.61 |
| 1595808000000 | 282.66 |
| 1595894400000 | 285.14 |
| 1595980800000 | 284.77 |
| 1596067200000 | 278.44 |
| 1596153600000 | 277.39 |
| 1596412800000 | 281.24 |
| 1596499200000 | 280.54 |
| 1596585600000 | 279.5899 |
| 1596672000000 | 277.39 |
| 1596758400000 | 278.0299 |
| 1597017600000 | 279.4 |
| 1597104000000 | 281.1 |
| 1597190400000 | 285.97 |
| 1597276800000 | 283.98 |
| 1597363200000 | 281.43 |
| 1597622400000 | 281.56 |
| 1597708800000 | 279.66 |
| 1597795200000 | 281.56 |
| 1597881600000 | 278.96 |
| 1597968000000 | 278.35 |
| 1598227200000 | 282.8 |
| 1598313600000 | 281.29 |
| 1598400000000 | 281.58 |
| 1598486400000 | 280.19 |
| 1598572800000 | 277.58 |
| 1598832000000 | 276.13 |
| 1598918400000 | 275.27 |
| 1599004800000 | 281.65 |
| 1599091200000 | 280.21 |
| 1599177600000 | 276.0299 |
| 1599436800000 | 280.93 |
| 1599523200000 | 277.73 |
| 1599609600000 | 283.66 |
| 1599696000000 | 281.15 |
| 1599782400000 | 281.44 |
| 1600041600000 | 280.3 |
| 1600128000000 | 282.39 |
| 1600214400000 | 283.89 |
| 1600300800000 | 282.63 |
| 1600387200000 | 281.39 |
| 1600646400000 | 274.19 |
| 1600732800000 | 274.5299 |
| 1600819200000 | 275.51 |
| 1600905600000 | 272.9 |
| 1600992000000 | 272.49 |
| 1601251200000 | 276.1 |
| 1601337600000 | 274.21 |
| 1601424000000 | 274.08 |
| 1601510400000 | 274.77 |
| 1601596800000 | 276.1 |
| 1601856000000 | 277.93 |
| 1601942400000 | 277.21 |
| 1602028800000 | 275.3 |
| 1602115200000 | 278.23 |
| 1602201600000 | 278.63 |
| 1602460800000 | 281.6 |
| 1602547200000 | 282.38 |
| 1602633600000 | 282.7799 |
| 1602720000000 | 277.22 |
| 1602806400000 | 278.75 |
| 1603065600000 | 278.06 |
| 1603152000000 | 276.6 |
| 1603238400000 | 273.26 |
| 1603324800000 | 273.11 |
| 1603411200000 | 275.12 |
| 1603670400000 | 272.48 |
| 1603756800000 | 269.7 |
| 1603843200000 | 262.52 |
| 1603929600000 | 261.75 |
| 1604016000000 | 262.44 |
| 1604275200000 | 266.68 |
| 1604361600000 | 270.36 |
| 1604448000000 | 274.68 |
| 1604534400000 | 275.14 |
| 1604620800000 | 273.8 |
| 1604880000000 | 279.76 |
| 1604966400000 | 282.35 |
| 1605052800000 | 286.19 |
| 1605139200000 | 285.12 |
| 1605225600000 | 284.95 |
| 1605484800000 | 286.2 |
| 1605571200000 | 285.73 |
| 1605657600000 | 286.9 |
| 1605744000000 | 285.12 |
| 1605830400000 | 286.82 |
| 1606089600000 | 284.39 |
| 1606176000000 | 285.6 |
| 1606262400000 | 287.68 |
| 1606348800000 | 288.12 |
| 1606435200000 | 289.39 |
| 1606694400000 | 286.74 |
| 1606780800000 | 285.58 |
| 1606867200000 | 285.65 |
| 1606953600000 | 283.3399 |
| 1607040000000 | 283.23 |
| 1607299200000 | 283.58 |
| 1607385600000 | 283.98 |
| 1607472000000 | 284.94 |
| 1607558400000 | 284.48 |
| 1607644800000 | 280.93 |
| 1607904000000 | 282.7 |
| 1607990400000 | 280.57 |
| 1608076800000 | 283.72 |
| 1608163200000 | 283.86 |
| 1608249600000 | 283.65 |
| 1608508800000 | 277.31 |
| 1608595200000 | 279.63 |
| 1608681600000 | 282.16 |
| 1608768000000 | 282.24 |
| 1609113600000 | 284.2799 |
| 1609200000000 | 286.47 |
| 1609286400000 | 284.63 |
| 1609372800000 | 283.86 |
| 1609718400000 | 286.91 |
| 1609804800000 | 284.66 |
| 1609891200000 | 288.1 |
| 1609977600000 | 289.18 |
| 1610064000000 | 289.51 |
| 1610323200000 | 288.06 |
| 1610409600000 | 286.31 |
| 1610496000000 | 289.77 |
| 1610582400000 | 289.56 |
| 1610668800000 | 289.23 |
| 1610928000000 | 288.8 |
| 1611014400000 | 288.52 |
| 1611100800000 | 288.64 |
| 1611187200000 | 287.82 |
| 1611273600000 | 287.07 |
| 1611532800000 | 288.56 |
| 1611619200000 | 289.08 |
| 1611705600000 | 289.82 |
| 1611792000000 | 288.36 |
| 1611878400000 | 283.32 |
| 1612137600000 | 286.05 |
| 1612224000000 | 286.57 |
| 1612310400000 | 287.76 |
| 1612396800000 | 287.42 |
| 1612483200000 | 286.29 |
| 1612742400000 | 286.13 |
| 1612828800000 | 284.66 |
| 1612915200000 | 285.37 |
| 1613001600000 | 284.96 |
| 1613088000000 | 286.93 |
| 1613347200000 | 289.2 |
| 1613433600000 | 287.18 |
| 1613520000000 | 287.22 |
| 1613606400000 | 283.61 |
| 1613692800000 | 283.67 |
| 1613952000000 | 282.2 |
| 1614038400000 | 281.7799 |
| 1614124800000 | 280.8 |
| 1614211200000 | 280.88 |
| 1614297600000 | 277.0299 |
| 1614556800000 | 280.83 |
| 1614643200000 | 281.13 |
| 1614729600000 | 278.62 |
| 1614816000000 | 281.52 |
| 1614902400000 | 281.85 |
| 1615161600000 | 285.47 |
| 1615248000000 | 288.11 |
| 1615334400000 | 291.6 |
| 1615420800000 | 291.97 |
| 1615507200000 | 292.13 |
| 1615766400000 | 293.04 |
| 1615852800000 | 294.85 |
| 1615939200000 | 292.71 |
| 1616025600000 | 292.1 |
| 1616112000000 | 293.51 |
| 1616371200000 | 293.69 |
| 1616457600000 | 296.94 |
| 1616544000000 | 296.39 |
| 1616630400000 | 297.7799 |
| 1616716800000 | 299.33 |
| 1616976000000 | 302.29 |
| 1617062400000 | 301 |
| 1617148800000 | 300.65 |
| 1617235200000 | 301.02 |
| 1617667200000 | 302.0899 |
| 1617753600000 | 302.36 |
| 1617840000000 | 304.47 |
| 1617926400000 | 303.39 |
| 1618185600000 | 302.72 |
| 1618272000000 | 300.08 |
| 1618358400000 | 299.56 |
| 1618444800000 | 301.37 |
| 1618531200000 | 302.87 |
| 1618790400000 | 305.38 |
| 1618876800000 | 302.33 |
| 1618963200000 | 303.13 |
| 1619049600000 | 304.58 |
| 1619136000000 | 302.96 |
| 1619395200000 | 302.23 |
| 1619481600000 | 301.62 |
| 1619568000000 | 301.65 |
| 1619654400000 | 301.65 |
| 1619740800000 | 302.5899 |
| 1620000000000 | 304.27 |
| 1620086400000 | 302.26 |
| 1620172800000 | 304.86 |
| 1620259200000 | 306.1 |
| 1620345600000 | 308.02 |
| 1620604800000 | 309.5 |
| 1620691200000 | 304.71 |
| 1620777600000 | 306.61 |
| 1620864000000 | 307.17 |
| 1620950400000 | 309.89 |
| 1621209600000 | 310.85 |
| 1621296000000 | 311.2 |
| 1621382400000 | 308.41 |
| 1621468800000 | 311.26 |
| 1621555200000 | 312.57 |
| 1621814400000 | 312.31 |
| 1621900800000 | 312.01 |
| 1621987200000 | 312.22 |
| 1622073600000 | 311.3399 |
| 1622160000000 | 312.17 |
| 1622419200000 | 309.18 |
| 1622505600000 | 310.4 |
| 1622592000000 | 310.8399 |
| 1622678400000 | 311.11 |
| 1622764800000 | 311.99 |
| 1623024000000 | 312.9 |
| 1623110400000 | 313.35 |
| 1623196800000 | 314.56 |
| 1623283200000 | 316.15 |
| 1623369600000 | 317.24 |
| 1623628800000 | 319.01 |
| 1623715200000 | 319.69 |
| 1623801600000 | 321.2 |
| 1623888000000 | 320.11 |
| 1623974400000 | 316.12 |
| 1624233600000 | 317.4 |
| 1624320000000 | 317.12 |
| 1624406400000 | 313.58 |
| 1624492800000 | 315.45 |
| 1624579200000 | 315.55 |
| 1624838400000 | 315.2 |
| 1624924800000 | 315.0299 |
| 1625011200000 | 313.67 |
| 1625097600000 | 315.11 |
| 1625184000000 | 315.6 |
| 1625443200000 | 316.51 |
| 1625529600000 | 315.76 |
| 1625616000000 | 318.87 |
| 1625702400000 | 314.56 |
| 1625788800000 | 317.83 |
| 1626048000000 | 320.8399 |
| 1626134400000 | 321.27 |
| 1626220800000 | 320.33 |
| 1626307200000 | 318.4 |
| 1626393600000 | 320 |
| 1626652800000 | 313.16 |
| 1626739200000 | 314.93 |
| 1626825600000 | 317.76 |
| 1626912000000 | 320.07 |
| 1626998400000 | 322.97 |
| 1627257600000 | 322.56 |
| 1627344000000 | 323.11 |
| 1627430400000 | 324.38 |
| 1627516800000 | 324.6 |
| 1627603200000 | 323.69 |
| 1627862400000 | 324.7 |
| 1627948800000 | 325.91 |
| 1628035200000 | 325.67 |
| 1628121600000 | 325.61 |
| 1628208000000 | 326.26 |
| 1628467200000 | 327.8399 |
| 1628553600000 | 328.45 |
| 1628640000000 | 330.42 |
| 1628726400000 | 332.55 |
| 1628812800000 | 334.3 |
| 1629072000000 | 334.39 |
| 1629158400000 | 335.25 |
| 1629244800000 | 336.72 |
| 1629331200000 | 335.63 |
| 1629417600000 | 336.14 |
| 1629676800000 | 337.07 |
| 1629763200000 | 335.04 |
| 1629849600000 | 332.11 |
| 1629936000000 | 329.97 |
| 1630022400000 | 330.19 |
| 1630281600000 | 330.14 |
| 1630368000000 | 329.0899 |
| 1630454400000 | 330.96 |
| 1630540800000 | 330.64 |
| 1630627200000 | 328.77 |
| 1630886400000 | 328.95 |
| 1630972800000 | 327.23 |
| 1631059200000 | 326.92 |
| 1631145600000 | 325.86 |
| 1631232000000 | 322.05 |
| 1631491200000 | 324.1 |
| 1631577600000 | 323.66 |
| 1631664000000 | 320.26 |
| 1631750400000 | 320.56 |
| 1631836800000 | 317.75 |
| 1632096000000 | 314.9 |
| 1632182400000 | 317.62 |
| 1632268800000 | 318.49 |
| 1632355200000 | 320.5299 |
| 1632441600000 | 317.33 |
| 1632700800000 | 318.07 |
| 1632787200000 | 314.21 |
| 1632873600000 | 315.3 |
| 1632960000000 | 314.41 |
| 1633046400000 | 314.63 |
| 1633305600000 | 315.91 |
| 1633392000000 | 318.63 |
| 1633478400000 | 316.5 |
| 1633564800000 | 319.57 |
| 1633651200000 | 319.46 |
| 1633910400000 | 317.81 |
| 1633996800000 | 318.77 |
| 1634083200000 | 319.3399 |
| 1634169600000 | 321.44 |
| 1634256000000 | 321.06 |
| 1634515200000 | 320.01 |
| 1634601600000 | 321.42 |
| 1634688000000 | 324.57 |
| 1634774400000 | 324 |
| 1634860800000 | 326.37 |
| 1635120000000 | 325.97 |
| 1635206400000 | 328.31 |
| 1635292800000 | 328.76 |
| 1635379200000 | 327.95 |
| 1635465600000 | 326.76 |
| 1635724800000 | 329.82 |
| 1635811200000 | 330.49 |
| 1635897600000 | 331.8 |
| 1635984000000 | 331.85 |
| 1636070400000 | 331.97 |
| 1636329600000 | 330.68 |
| 1636416000000 | 329.63 |
| 1636502400000 | 332.42 |
| 1636588800000 | 331.92 |
| 1636675200000 | 331.51 |
| 1636934400000 | 332.8399 |
| 1637020800000 | 331.69 |
| 1637107200000 | 332.86 |
| 1637193600000 | 330.89 |
| 1637280000000 | 329.17 |
| 1637539200000 | 331.22 |
| 1637625600000 | 330.18 |
| 1637712000000 | 331.57 |
| 1637798400000 | 333.13 |
| 1637884800000 | 324.14 |
| 1638144000000 | 325.85 |
| 1638230400000 | 323.77 |
| 1638316800000 | 326.65 |
| 1638403200000 | 323.7 |
| 1638489600000 | 323.44 |
| 1638748800000 | 328.42 |
| 1638835200000 | 331.85 |
| 1638921600000 | 330.24 |
| 1639008000000 | 330.1 |
| 1639094400000 | 330.57 |
| 1639353600000 | 330.3 |
| 1639440000000 | 329.5299 |
| 1639526400000 | 330.88 |
| 1639612800000 | 333.31 |
| 1639699200000 | 332.19 |
| 1639958400000 | 327.74 |
| 1640044800000 | 331.46 |
| 1640131200000 | 332.12 |
| 1640217600000 | 335.23 |
| 1640304000000 | 335.49 |
| 1640563200000 | 336.29 |
| 1640649600000 | 339.67 |
| 1640736000000 | 339.19 |
| 1640822400000 | 339.14 |
| 1640908800000 | 338.65 |
| 1641168000000 | 341.2799 |
| 1641254400000 | 343.32 |
| 1641340800000 | 343.13 |
| 1641427200000 | 340.77 |
| 1641513600000 | 340.67 |
| 1641772800000 | 341.69 |
| 1641859200000 | 343.89 |
| 1641945600000 | 344.97 |
| 1642032000000 | 347.01 |
| 1642118400000 | 346.62 |
| 1642377600000 | 347.96 |
| 1642464000000 | 347.93 |
| 1642550400000 | 346.08 |
| 1642636800000 | 347.35 |
| 1642723200000 | 342.79 |
| 1642982400000 | 336.26 |
| 1643068800000 | 339.35 |
| 1643155200000 | 342.63 |
| 1643241600000 | 347.39 |
| 1643328000000 | 345.48 |
| 1643587200000 | 345.29 |
| 1643673600000 | 347.1 |
| 1643760000000 | 348.1 |
| 1643846400000 | 346.52 |
| 1643932800000 | 340.4 |
| 1644192000000 | 340.01 |
| 1644278400000 | 341.6 |
| 1644364800000 | 345.05 |
| 1644451200000 | 344.77 |
| 1644537600000 | 343.19 |
| 1644796800000 | 337.95 |
| 1644883200000 | 341.06 |
| 1644969600000 | 342.49 |
| 1645056000000 | 340.25 |
| 1645142400000 | 339.24 |
| 1645401600000 | 335.23 |
| 1645488000000 | 332.48 |
| 1645574400000 | 332.07 |
| 1645660800000 | 321.71 |
| 1645747200000 | 330.69 |
| 1646006400000 | 329.99 |
| 1646092800000 | 321.14 |
| 1646179200000 | 320.64 |
| 1646265600000 | 315.77 |
| 1646352000000 | 306.13 |
| 1646611200000 | 300.7799 |
| 1646697600000 | 304.88 |
| 1646784000000 | 318.57 |
| 1646870400000 | 314.74 |
| 1646956800000 | 316.89 |
| 1647216000000 | 321.08 |
| 1647302400000 | 321.8399 |
| 1647388800000 | 325.24 |
| 1647475200000 | 325.93 |
| 1647561600000 | 326.07 |
| 1647820800000 | 327.67 |
| 1647907200000 | 329.91 |
| 1647993600000 | 325.5299 |
| 1648080000000 | 326.42 |
| 1648166400000 | 328.92 |
| 1648425600000 | 330.72 |
| 1648512000000 | 334.15 |
| 1648598400000 | 334.65 |
| 1648684800000 | 333.9 |
| 1648771200000 | 336.17 |
| 1649030400000 | 333.71 |
| 1649116800000 | 334.24 |
| 1649203200000 | 333.92 |
| 1649289600000 | 332.99 |
| 1649376000000 | 340 |
| 1649635200000 | 341.21 |
| 1649721600000 | 341.4 |
| 1649808000000 | 342.08 |
| 1649894400000 | 345.26 |
| 1650326400000 | 342.2799 |
| 1650412800000 | 345.06 |
| 1650499200000 | 344.49 |
| 1650585600000 | 340.69 |
| 1650844800000 | 336.82 |
| 1650931200000 | 337.02 |
| 1651017600000 | 339.3399 |
| 1651104000000 | 341.43 |
| 1651190400000 | 340.73 |
| 1651449600000 | 337.96 |
| 1651536000000 | 342.1 |
| 1651622400000 | 341.25 |
| 1651708800000 | 339.33 |
| 1651795200000 | 335.91 |
| 1652054400000 | 329.37 |
| 1652140800000 | 332.75 |
| 1652227200000 | 337.64 |
| 1652313600000 | 335.52 |
| 1652400000000 | 339.65 |
| 1652659200000 | 342.22 |
| 1652745600000 | 345.37 |
| 1652832000000 | 344.35 |
| 1652918400000 | 340.8399 |
| 1653004800000 | 342.68 |
| 1653264000000 | 347.79 |
| 1653350400000 | 345.81 |
| 1653436800000 | 348.6 |
| 1653523200000 | 349.91 |
| 1653609600000 | 349.47 |
| 1653868800000 | 348.3399 |
| 1653955200000 | 346.75 |
| 1654041600000 | 344.65 |
| 1654128000000 | 344.42 |
| 1654214400000 | 344.63 |
| 1654473600000 | 347.1 |
| 1654560000000 | 347.4 |
| 1654646400000 | 344.48 |
| 1654732800000 | 341.63 |
| 1654819200000 | 332.17 |
| 1655078400000 | 327.01 |
| 1655164800000 | 324.49 |
| 1655251200000 | 329.42 |
| 1655337600000 | 321.2 |
| 1655424000000 | 320.32 |
| 1655683200000 | 322.25 |
| 1655769600000 | 318.57 |
| 1655856000000 | 315.96 |
| 1655942400000 | 313.52 |
| 1656028800000 | 320.2 |
| 1656288000000 | 319.86 |
| 1656374400000 | 324.72 |
| 1656460800000 | 320.88 |
| 1656547200000 | 316.55 |
| 1656633600000 | 318.6 |
| 1656892800000 | 320.35 |
| 1656979200000 | 313.21 |
| 1657065600000 | 313.48 |
| 1657152000000 | 318.07 |
| 1657238400000 | 319.08 |
| 1657497600000 | 317.62 |
| 1657584000000 | 318.68 |
| 1657670400000 | 315.73 |
| 1657756800000 | 308.13 |
| 1657843200000 | 311.46 |
| 1658102400000 | 313.25 |
| 1658188800000 | 316.88 |
| 1658275200000 | 312.58 |
| 1658361600000 | 310.5299 |
| 1658448000000 | 312.39 |
| 1658707200000 | 314.55 |
| 1658793600000 | 314.18 |
| 1658880000000 | 314.5299 |
| 1658966400000 | 314.9 |
| 1659052800000 | 319.23 |
| 1659312000000 | 317.07 |
| 1659398400000 | 317.04 |
| 1659484800000 | 316.74 |
| 1659571200000 | 316.05 |
| 1659657600000 | 317.2 |
| 1659916800000 | 319.5299 |
| 1660003200000 | 321.17 |
| 1660089600000 | 322.39 |
| 1660176000000 | 321.35 |
| 1660262400000 | 323.11 |
| 1660521600000 | 322.86 |
| 1660608000000 | 325.36 |
| 1660694400000 | 321.93 |
| 1660780800000 | 322.6 |
| 1660867200000 | 320.85 |
| 1661126400000 | 319.56 |
| 1661212800000 | 318.04 |
| 1661299200000 | 315.74 |
| 1661385600000 | 316.62 |
| 1661472000000 | 312.31 |
| 1661731200000 | 310.77 |
| 1661817600000 | 309.14 |
| 1661904000000 | 305.19 |
| 1661990400000 | 301.6 |
| 1662076800000 | 307.52 |
| 1662336000000 | 304.62 |
| 1662422400000 | 304.26 |
| 1662508800000 | 302.7 |
| 1662595200000 | 301.19 |
| 1662681600000 | 305.17 |
| 1662940800000 | 309.75 |
| 1663027200000 | 305.94 |
| 1663113600000 | 302.72 |
| 1663200000000 | 302.5 |
| 1663286400000 | 299.12 |
| 1663545600000 | 298.79 |
| 1663632000000 | 293.8399 |
| 1663718400000 | 295.95 |
| 1663804800000 | 293.1 |
| 1663891200000 | 286.0299 |
| 1664150400000 | 281.61 |
| 1664236800000 | 277.63 |
| 1664323200000 | 275.31 |
| 1664409600000 | 269.6 |
| 1664496000000 | 271.37 |
| 1664755200000 | 275.73 |
| 1664841600000 | 281.5 |
| 1664928000000 | 276.82 |
| 1665014400000 | 271.48 |
| 1665100800000 | 269.9 |
| 1665360000000 | 269.6 |
| 1665446400000 | 267.1 |
| 1665532800000 | 264 |
| 1665619200000 | 266.0899 |
| 1665705600000 | 269.72 |
| 1665964800000 | 274.76 |
| 1666051200000 | 275.7 |
| 1666137600000 | 277.55 |
| 1666224000000 | 276.83 |
| 1666310400000 | 273.73 |
| 1666569600000 | 278.71 |
| 1666656000000 | 281.12 |
| 1666742400000 | 282.18 |
| 1666828800000 | 286.31 |
| 1666915200000 | 287.56 |
| 1667174400000 | 289.55 |
| 1667260800000 | 291.06 |
| 1667347200000 | 291.17 |
| 1667433600000 | 289.24 |
| 1667520000000 | 293.8 |
| 1667779200000 | 293.81 |
| 1667865600000 | 297.3 |
| 1667952000000 | 298.38 |
| 1668038400000 | 304.19 |
| 1668124800000 | 302.74 |
| 1668384000000 | 304.61 |
| 1668470400000 | 303.73 |
| 1668556800000 | 303.6 |
| 1668643200000 | 301.8399 |
| 1668729600000 | 306.35 |
| 1668988800000 | 307.0899 |
| 1669075200000 | 308.07 |
| 1669161600000 | 308.17 |
| 1669248000000 | 309.98 |
| 1669334400000 | 309.98 |
| 1669593600000 | 306.9 |
| 1669680000000 | 305.94 |
| 1669766400000 | 306.22 |
| 1669852800000 | 309.47 |
| 1669939200000 | 307.52 |
| 1670198400000 | 306.68 |
| 1670284800000 | 305.69 |
| 1670371200000 | 304.26 |
| 1670457600000 | 302.63 |
| 1670544000000 | 305.6 |
| 1670803200000 | 303.73 |
| 1670889600000 | 305.33 |
| 1670976000000 | 305.87 |
| 1671062400000 | 299.26 |
| 1671148800000 | 295.16 |
| 1671408000000 | 297.01 |
| 1671494400000 | 296.16 |
| 1671580800000 | 300.86 |
| 1671667200000 | 299.93 |
| 1671753600000 | 300.11 |
| 1672099200000 | 299.77 |
| 1672185600000 | 298.67 |
| 1672272000000 | 300.64 |
| 1672358400000 | 296.6 |
| 1672617600000 | 299.86 |
| 1672704000000 | 303.15 |
| 1672790400000 | 308.69 |
| 1672876800000 | 306.61 |
| 1672963200000 | 309.33 |
| 1673222400000 | 309.8399 |
| 1673308800000 | 309.74 |
| 1673395200000 | 309.33 |
| 1673481600000 | 312.22 |
| 1673568000000 | 310.97 |
| 1673827200000 | 311.39 |
| 1673913600000 | 311.07 |
| 1674000000000 | 311.0899 |
| 1674086400000 | 309.15 |
| 1674172800000 | 311.02 |
| 1674432000000 | 311.56 |
| 1674518400000 | 312.2799 |
| 1674604800000 | 312.63 |
| 1674691200000 | 312.75 |
| 1674777600000 | 313.49 |
| 1675036800000 | 313.22 |
| 1675123200000 | 312.63 |
| 1675209600000 | 312.43 |
| 1675296000000 | 314.51 |
| 1675382400000 | 312.16 |
| 1675641600000 | 311.5899 |
| 1675728000000 | 313.05 |
| 1675814400000 | 314.17 |
| 1675900800000 | 314.83 |
| 1675987200000 | 314.4 |
| 1676246400000 | 316.31 |
| 1676332800000 | 317.98 |
| 1676419200000 | 318.7 |
| 1676505600000 | 321.3 |
| 1676592000000 | 322.02 |
| 1676851200000 | 323 |
| 1676937600000 | 323.1 |
| 1677024000000 | 321.35 |
| 1677110400000 | 321.8399 |
| 1677196800000 | 321.15 |
| 1677456000000 | 324.74 |
| 1677542400000 | 323.44 |
| 1677628800000 | 319.99 |
| 1677715200000 | 321.5 |
| 1677801600000 | 323.19 |
| 1678060800000 | 325.01 |
| 1678147200000 | 322.44 |
| 1678233600000 | 324.31 |
| 1678320000000 | 323.41 |
| 1678406400000 | 320.15 |
| 1678665600000 | 312.86 |
| 1678752000000 | 315.38 |
| 1678838400000 | 306.2 |
| 1678924800000 | 309.5899 |
| 1679011200000 | 304.12 |
| 1679270400000 | 310.15 |
| 1679356800000 | 313.92 |
| 1679443200000 | 312.77 |
| 1679529600000 | 311.52 |
| 1679616000000 | 307.2 |
| 1679875200000 | 310.6 |
| 1679961600000 | 310.04 |
| 1680048000000 | 313.5 |
| 1680134400000 | 316.49 |
| 1680220800000 | 318.17 |
| 1680480000000 | 318.06 |
| 1680566400000 | 319 |
| 1680652800000 | 322.0299 |
| 1680739200000 | 327.08 |
| 1681171200000 | 328.56 |
| 1681257600000 | 329.63 |
| 1681344000000 | 328.66 |
| 1681430400000 | 326.92 |
| 1681689600000 | 326.32 |
| 1681776000000 | 327.2 |
| 1681862400000 | 330.24 |
| 1681948800000 | 330.64 |
| 1682035200000 | 330.6 |
| 1682294400000 | 330.07 |
| 1682380800000 | 328.9 |
| 1682467200000 | 328.74 |
| 1682553600000 | 330.5899 |
| 1682640000000 | 332.33 |
| 1682899200000 | 332.38 |
| 1682985600000 | 326.83 |
| 1683072000000 | 329.21 |
| 1683158400000 | 327.93 |
| 1683244800000 | 331.26 |
| 1683504000000 | 331.79 |
| 1683590400000 | 332.08 |
| 1683676800000 | 329.52 |
| 1683763200000 | 328.1 |
| 1683849600000 | 329.9 |
| 1684108800000 | 331.39 |
| 1684195200000 | 329.26 |
| 1684281600000 | 326.42 |
| 1684368000000 | 323.7 |
| 1684454400000 | 326.69 |
| 1684713600000 | 327.57 |
| 1684800000000 | 329.15 |
| 1684886400000 | 323.73 |
| 1684972800000 | 320.65 |
| 1685059200000 | 322.22 |
| 1685318400000 | 322.52 |
| 1685404800000 | 322.75 |
| 1685491200000 | 320.11 |
| 1685577600000 | 322.19 |
| 1685664000000 | 325.96 |
| 1685923200000 | 325.68 |
| 1686009600000 | 327.06 |
| 1686096000000 | 325.96 |
| 1686182400000 | 325.52 |
| 1686268800000 | 325.94 |
| 1686528000000 | 324.62 |
| 1686614400000 | 324.11 |
| 1686700800000 | 324.91 |
| 1686787200000 | 324.58 |
| 1686873600000 | 326.37 |
| 1687132800000 | 324.27 |
| 1687219200000 | 323.36 |
| 1687305600000 | 320.77 |
| 1687392000000 | 318.38 |
| 1687478400000 | 319.71 |
| 1687737600000 | 320.2 |
| 1687824000000 | 322.13 |
| 1687910400000 | 322.83 |
| 1687996800000 | 323.18 |
| 1688083200000 | 324.94 |
| 1688342400000 | 326.74 |
| 1688428800000 | 326.33 |
| 1688515200000 | 322.77 |
| 1688601600000 | 316.99 |
| 1688688000000 | 315.93 |
| 1688947200000 | 314.98 |
| 1689033600000 | 316.76 |
| 1689120000000 | 320.71 |
| 1689206400000 | 322.23 |
| 1689292800000 | 321.05 |
| 1689552000000 | 320.08 |
| 1689638400000 | 320.17 |
| 1689724800000 | 321.82 |
| 1689811200000 | 325.63 |
| 1689897600000 | 326.97 |
| 1690156800000 | 327.9 |
| 1690243200000 | 328.52 |
| 1690329600000 | 329.08 |
| 1690416000000 | 331.6 |
| 1690502400000 | 329.97 |
| 1690761600000 | 328.22 |
| 1690848000000 | 325.2799 |
| 1690934400000 | 317.95 |
| 1691020800000 | 314.81 |
| 1691107200000 | 316.13 |
| 1691366400000 | 315.63 |
| 1691452800000 | 314.6 |
| 1691539200000 | 315.99 |
| 1691625600000 | 319.18 |
| 1691712000000 | 316.68 |
| 1691971200000 | 316.85 |
| 1692057600000 | 313.89 |
| 1692144000000 | 312.99 |
| 1692230400000 | 311.5899 |
| 1692316800000 | 311.24 |
| 1692576000000 | 310.56 |
| 1692662400000 | 311.44 |
| 1692748800000 | 313.54 |
| 1692835200000 | 313.58 |
| 1692921600000 | 314.73 |
| 1693180800000 | 316.5299 |
| 1693267200000 | 321.3 |
| 1693353600000 | 320.86 |
| 1693440000000 | 320.5899 |
| 1693526400000 | 320.16 |
| 1693785600000 | 318.22 |
| 1693872000000 | 317.83 |
| 1693958400000 | 317.35 |
| 1694044800000 | 320.27 |
| 1694131200000 | 321.17 |
| 1694390400000 | 323.26 |
| 1694476800000 | 324.14 |
| 1694563200000 | 323.64 |
| 1694649600000 | 329.13 |
| 1694736000000 | 329.81 |
| 1694995200000 | 327.18 |
| 1695081600000 | 329.12 |
| 1695168000000 | 331.52 |
| 1695254400000 | 327.9 |
| 1695340800000 | 325.7 |
| 1695600000000 | 322.52 |
| 1695686400000 | 321.87 |
| 1695772800000 | 317.39 |
| 1695859200000 | 316.85 |
| 1695945600000 | 318.2 |
| 1696204800000 | 313.51 |
| 1696291200000 | 310.08 |
| 1696377600000 | 310.04 |
| 1696464000000 | 311.98 |
| 1696550400000 | 315.47 |
| 1696809600000 | 316.33 |
| 1696896000000 | 320.8399 |
| 1696982400000 | 322.0899 |
| 1697068800000 | 322.0899 |
| 1697155200000 | 321.86 |
| 1697414400000 | 323.35 |
| 1697500800000 | 323.07 |
| 1697587200000 | 321.69 |
| 1697673600000 | 318.07 |
| 1697760000000 | 313.41 |
| 1698019200000 | 311.93 |
| 1698105600000 | 314.63 |
| 1698192000000 | 315.46 |
| 1698278400000 | 315.06 |
| 1698364800000 | 313.0299 |
| 1698624000000 | 315.24 |
| 1698710400000 | 316.86 |
| 1698796800000 | 319.54 |
| 1698883200000 | 321.3399 |
| 1698969600000 | 322 |
| 1699228800000 | 321.25 |
| 1699315200000 | 320.12 |
| 1699401600000 | 319.61 |
| 1699488000000 | 320.92 |
| 1699574400000 | 319.52 |
| 1699833600000 | 322.01 |
| 1699920000000 | 325.0899 |
| 1700006400000 | 325.0299 |
| 1700092800000 | 324.32 |
| 1700179200000 | 327.47 |
| 1700438400000 | 328.05 |
| 1700524800000 | 326.94 |
| 1700611200000 | 326.82 |
| 1700697600000 | 328.65 |
| 1700784000000 | 330.5299 |
| 1701043200000 | 330 |
| 1701129600000 | 330.39 |
| 1701216000000 | 330.7 |
| 1701302400000 | 333.91 |
| 1701388800000 | 335.75 |
| 1701648000000 | 335.98 |
| 1701734400000 | 337.2799 |
| 1701820800000 | 339.13 |
| 1701907200000 | 339.72 |
| 1701993600000 | 341.52 |
| 1702252800000 | 341.58 |
| 1702339200000 | 340.3 |
| 1702425600000 | 340.32 |
| 1702512000000 | 340 |
| 1702598400000 | 339.11 |
| 1702857600000 | 337.71 |
| 1702944000000 | 337.29 |
| 1703030400000 | 338.19 |
| 1703116800000 | 336.94 |
| 1703203200000 | 338.1 |
| 1703635200000 | 338.51 |
| 1703721600000 | 337.32 |
| 1703808000000 | 338.02 |
| 1704153600000 | 339.66 |
| 1704240000000 | 337.91 |
| 1704326400000 | 342.29 |
| 1704412800000 | 342.2 |
| 1704672000000 | 342.74 |
| 1704758400000 | 342.56 |
| 1704844800000 | 341.2 |
| 1704931200000 | 339.01 |
| 1705017600000 | 341.88 |
| 1705276800000 | 342.25 |
| 1705363200000 | 340.79 |
| 1705449600000 | 336.83 |
| 1705536000000 | 337.0299 |
| 1705622400000 | 337.0899 |
| 1705881600000 | 340.41 |
| 1705968000000 | 338.64 |
| 1706054400000 | 340.62 |
| 1706140800000 | 340.02 |
| 1706227200000 | 341.5299 |
| 1706486400000 | 339.66 |
| 1706572800000 | 340.63 |
| 1706659200000 | 341.29 |
| 1706745600000 | 337.8399 |
| 1706832000000 | 338.02 |
| 1707091200000 | 336.07 |
| 1707177600000 | 336.87 |
| 1707264000000 | 333.65 |
| 1707350400000 | 331.02 |
| 1707436800000 | 328.7 |
| 1707696000000 | 332.13 |
| 1707782400000 | 331.16 |
| 1707868800000 | 332 |
| 1707955200000 | 334.87 |
| 1708041600000 | 335.22 |
| 1708300800000 | 335.75 |
| 1708387200000 | 338.1 |
| 1708473600000 | 339.3399 |
| 1708560000000 | 340.9 |
| 1708646400000 | 342.54 |
| 1708905600000 | 340.06 |
| 1708992000000 | 340.95 |
| 1709078400000 | 340.87 |
| 1709164800000 | 342.15 |
| 1709251200000 | 342.29 |
| 1709510400000 | 341.61 |
| 1709596800000 | 344.44 |
| 1709683200000 | 345.45 |
| 1709769600000 | 346.79 |
| 1709856000000 | 348.12 |
| 1710115200000 | 347.19 |
| 1710201600000 | 348.0899 |
| 1710288000000 | 349.96 |
| 1710374400000 | 349.3 |
| 1710460800000 | 349.63 |
| 1710720000000 | 348.95 |
| 1710806400000 | 350.86 |
| 1710892800000 | 350.81 |
| 1710979200000 | 351.2 |
| 1711065600000 | 352.15 |
| 1711324800000 | 353.72 |
| 1711411200000 | 354.26 |
| 1711497600000 | 356.58 |
| 1711584000000 | 356.96 |
| 1712016000000 | 355.56 |
| 1712102400000 | 356.12 |
| 1712188800000 | 357.08 |
| 1712275200000 | 352.14 |
| 1712534400000 | 354.07 |
| 1712620800000 | 352.41 |
| 1712707200000 | 351.47 |
| 1712793600000 | 350.54 |
| 1712880000000 | 353.96 |
| 1713139200000 | 354.1 |
| 1713225600000 | 348.93 |
| 1713312000000 | 350.94 |
| 1713398400000 | 352.8399 |
| 1713484800000 | 354.11 |
| 1713744000000 | 357.55 |
| 1713830400000 | 359.74 |
| 1713916800000 | 357.69 |
| 1714003200000 | 353.55 |
| 1714089600000 | 355.8 |
| 1714348800000 | 359.21 |
| 1714435200000 | 356.3 |
| 1714521600000 | 356.2 |
| 1714608000000 | 356.19 |
| 1714694400000 | 357.83 |
| 1714953600000 | 361.22 |
| 1715040000000 | 365.18 |
| 1715126400000 | 366.98 |
| 1715212800000 | 368.12 |
| 1715299200000 | 371.64 |
| 1715558400000 | 372.65 |
| 1715644800000 | 373.3399 |
| 1715731200000 | 374.75 |
| 1715817600000 | 376.16 |
| 1715904000000 | 376.56 |
| 1716163200000 | 377.1 |
| 1716249600000 | 376.29 |
| 1716336000000 | 374.2799 |
| 1716422400000 | 371.12 |
| 1716508800000 | 371.43 |
| 1716768000000 | 374.06 |
| 1716854400000 | 372.24 |
| 1716940800000 | 368.51 |
| 1717027200000 | 370.45 |
| 1717113600000 | 373.22 |
| 1717372800000 | 375.72 |
| 1717459200000 | 375.49 |
| 1717545600000 | 376.0899 |
| 1717632000000 | 377.02 |
| 1717718400000 | 375.2 |
| 1717977600000 | 374.19 |
| 1718064000000 | 366.74 |
| 1718150400000 | 369.48 |
| 1718236800000 | 365.25 |
| 1718323200000 | 362.05 |
| 1718582400000 | 361.95 |
| 1718668800000 | 366.42 |
| 1718755200000 | 366.89 |
| 1718841600000 | 370.57 |
| 1718928000000 | 367.74 |
| 1719187200000 | 370.88 |
| 1719273600000 | 369.31 |
| 1719360000000 | 366.3 |
| 1719446400000 | 364.83 |
| 1719532800000 | 364.12 |
| 1719792000000 | 368.79 |
| 1719878400000 | 366.0899 |
| 1719964800000 | 369.6 |
| 1720051200000 | 373.38 |
| 1720137600000 | 372.86 |
| 1720396800000 | 372.32 |
| 1720483200000 | 369.04 |
| 1720569600000 | 373.51 |
| 1720656000000 | 376.54 |
| 1720742400000 | 376.69 |
| 1721001600000 | 374.19 |
| 1721088000000 | 372.76 |
| 1721174400000 | 373.26 |
| 1721260800000 | 377.52 |
| 1721347200000 | 374.22 |
| 1721606400000 | 377.23 |
| 1721692800000 | 377.56 |
| 1721779200000 | 376.07 |
| 1721865600000 | 375.73 |
| 1721952000000 | 377.76 |
| 1722211200000 | 378.39 |
| 1722297600000 | 381.27 |
| 1722384000000 | 381.25 |
| 1722470400000 | 374.3399 |
| 1722556800000 | 367.4 |
| 1722816000000 | 357.43 |
| 1722902400000 | 356.92 |
| 1722988800000 | 364.29 |
| 1723075200000 | 363.72 |
| 1723161600000 | 365.35 |
| 1723420800000 | 366.35 |
| 1723507200000 | 368.05 |
| 1723593600000 | 370.74 |
| 1723680000000 | 374.65 |
| 1723766400000 | 377 |
| 1724025600000 | 379.2799 |
| 1724112000000 | 377.57 |
| 1724198400000 | 377.9 |
| 1724284800000 | 378.18 |
| 1724371200000 | 381.36 |
| 1724630400000 | 382.0299 |
| 1724716800000 | 382.7799 |
| 1724803200000 | 385.37 |
| 1724889600000 | 385.82 |
| 1724976000000 | 387.24 |
| 1725235200000 | 388.13 |
| 1725321600000 | 385.23 |
| 1725408000000 | 384.43 |
| 1725494400000 | 387.86 |
| 1725580800000 | 384.88 |
| 1725840000000 | 387.99 |
| 1725926400000 | 385.17 |
| 1726012800000 | 385.27 |
| 1726099200000 | 386.43 |
| 1726185600000 | 388.12 |
| 1726444800000 | 390.31 |
| 1726531200000 | 392.42 |
| 1726617600000 | 390.7 |
| 1726704000000 | 392.73 |
| 1726790400000 | 389.44 |
| 1727049600000 | 390.51 |
| 1727136000000 | 391.75 |
| 1727222400000 | 390.38 |
| 1727308800000 | 392.12 |
| 1727395200000 | 393.58 |
| 1727654400000 | 390.7799 |
| STOXX Europe ESG Leaders Select 30 EUR | STOXX Europe 600 | |
|---|---|---|
| 2017 | 11.237498592327 | 11.401786182991 |
| 2018 | -8.3622092535206 | -10.369598751374 |
| 2019 | 16.869524073108 | 28.112147312413 |
| 2020 | -20.268472703649 | -1.5008797540259 |
| 2021 | 19.465097914159 | 25.740639249642 |
| 2022 | -12.552393418047 | -10.247498390557 |
| 2023 | 14.197948338239 | 16.793550982569 |
| 2024 | 21.578533921895 | 17.009859372737 |
Methodology
The STOXX Europe ESG Leaders Select 30 EUR Index captures the performance of stocks with low volatility and high dividends from the STOXX Global ESG Leaders Index.
The component selection process first excludes all stocks whose 3- or 12-month historical volatilities are the highest. Among the remaining stocks, the 30 stocks with the highest 12-month historical dividend yields are selected to be included in the index. The percentage of exclusion/inclusion at each step is the same.
Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The indices are reviewed quarterly.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0298407328 | SEESGSEP | SEESGSEP INDEX | .SEESGSEP |
| Gross Return EUR | CH0298407344 | SEESGSEG | SEESGSEG INDEX | .SEESGSEG |
| Net Return EUR | CH0298407336 | SEESGSER | SEESGSER INDEX | .SEESGSER |
Quick Facts
| Weighting | Volatility weighted |
| Cap Factor | 10% |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | Price: real-time (every 15 seconds). Net and gross return: end-of-day |
| Calculation hours | Please see data vendor codes sheet on www.stoxx.com/datavendorcodes |
| Base value/base date | 100 as of Jun. 21, 2004 |
| History | Available from Jun. 21, 2004 |
| Inception date | Oct. 14, 2015 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ZURICH INSURANCE GROUP | Insurance | Switzerland | 4.878% |
| ALLIANZ | Insurance | Germany | 4.116% |
| TELEFONICA | Telecommunications | Spain | 3.950% |
| ITALGAS | Utilities | Italy | 3.745% |
| Redeia Corporacion | Utilities | Spain | 3.734% |
| ORANGE | Telecommunications | France | 3.669% |
| ASSICURAZIONI GENERALI | Insurance | Italy | 3.640% |
| ENI | Energy | Italy | 3.639% |
| ENGIE | Utilities | France | 3.526% |
| SNAM RETE GAS | Energy | Italy | 3.523% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 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.
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.