Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
STOXX U.S. Equity Factor
- 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 U.S. Equity Factor Index and the STOXX International Equity Factor Index are constructed by maximizing the index exposure to a Multi-Factor Alpha Signal while satisfying a set of constraints intended to closely track their parent indices.
Key facts
- Designed to capture the fundamental drivers of equity performance
- Diversified multi-factor exposure to a combination of five target style factors: momentum, quality, value, low volatility and low size
- Combines robust STOXX indexing capabilities with industry-leading Axioma factor risk models and portfolio optimizer
- Reviewed quarterly in March, June, September and December to ensure consistent factor exposures over time
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX U.S. Equity Factor | N/A | 1.2 | 0.0 | 0.0 | 0.1 | 0.0 | 8.0 | 0.0 | 20.0 |
| STOXX USA 900 | 64,871.3 | 62,277.5 | 69.1 | 17.8 | 4,940.8 | 3.0 | 7.9 | 0.0 | 2.2 |
Supersector weighting (top 10)
| Technology | 39.5 |
|---|---|
| Healthcare | 8.6 |
| Industrial Goods and Services | 8.2 |
| Retail | 7.3 |
| Financial Services | 6.1 |
| Food, Beverage and Tobacco | 2.9 |
| Energy | 2.8 |
| Banks | 2.6 |
| Telecommunications | 2.6 |
| Consumer Products and Services | 2.4 |
Country weighting
| USA | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX U.S. Equity Factor | 1.4 | 16.9 | 21.0 | 84.2 | 125.0 | N/A | N/A | 21.9 | 23.5 | 18.1 |
| STOXX USA 900 | 2.0 | 16.6 | 20.4 | 80.8 | 112.5 | N/A | N/A | 20.8 | 22.1 | 16.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX U.S. Equity Factor | N/A | N/A | 19.6 | 16.4 | 17.8 | N/A | N/A | 0.9 | 1.1 | 0.9 |
| STOXX USA 900 | N/A | N/A | 19.2 | 16.1 | 17.5 | N/A | N/A | 0.8 | 1.0 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX U.S. Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.7 | 3.1 | 2.9 | 2.0 | 1.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX U.S. Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -4.0 | 1.1 | 1.0 | 0.7 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2025
FACTOR & STRATEGY INDICES
STOXX U.S. Equity Factor
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 U.S. Equity Factor | 29.2 | 22.2 | 27.0 | 22.2 | 4.9 | 1.1 | 2.7 | 3.1 |
| STOXX USA 900 | 33.0 | 25.2 | 29.8 | 24.7 | 5.5 | 1.0 | 3.3 | 5.0 |
Performance and annual returns
| STOXX U.S. Equity Factor | |
|---|---|
| 1016150400000 | 117.96 |
| 1016409600000 | 118.33 |
| 1016496000000 | 118.86 |
| 1016582400000 | 117.14 |
| 1016668800000 | 117.48 |
| 1016755200000 | 117 |
| 1017014400000 | 115.38 |
| 1017100800000 | 116.17 |
| 1017187200000 | 116.86 |
| 1017273600000 | 117.19 |
| 1017619200000 | 117.04 |
| 1017705600000 | 115.99 |
| 1017792000000 | 115 |
| 1017878400000 | 115.21 |
| 1017964800000 | 115.09 |
| 1018224000000 | 115.78 |
| 1018310400000 | 115.22 |
| 1018396800000 | 116.58 |
| 1018483200000 | 114.33 |
| 1018569600000 | 115.17 |
| 1018828800000 | 114.53 |
| 1018915200000 | 116.92 |
| 1019001600000 | 116.68 |
| 1019088000000 | 116.51 |
| 1019174400000 | 116.64 |
| 1019433600000 | 115.13 |
| 1019520000000 | 114.45 |
| 1019606400000 | 113.72 |
| 1019692800000 | 113.71 |
| 1019779200000 | 112.28 |
| 1020038400000 | 111.24 |
| 1020124800000 | 112.51 |
| 1020211200000 | 113.52 |
| 1020297600000 | 113.36 |
| 1020384000000 | 112.24 |
| 1020643200000 | 110.19 |
| 1020729600000 | 109.73 |
| 1020816000000 | 113.35 |
| 1020902400000 | 112.02 |
| 1020988800000 | 110.33 |
| 1021248000000 | 112.24 |
| 1021334400000 | 114.59 |
| 1021420800000 | 114.19 |
| 1021507200000 | 114.63 |
| 1021593600000 | 115.39 |
| 1021852800000 | 113.95 |
| 1021939200000 | 112.56 |
| 1022025600000 | 113.05 |
| 1022112000000 | 114.2 |
| 1022198400000 | 112.97 |
| 1022457600000 | 112.97 |
| 1022544000000 | 111.97 |
| 1022630400000 | 111.34 |
| 1022716800000 | 111.08 |
| 1022803200000 | 111.52 |
| 1023062400000 | 108.89 |
| 1023148800000 | 108.84 |
| 1023235200000 | 109.92 |
| 1023321600000 | 107.77 |
| 1023408000000 | 107.74 |
| 1023667200000 | 108.09 |
| 1023753600000 | 106.27 |
| 1023840000000 | 106.77 |
| 1023926400000 | 105.57 |
| 1024012800000 | 105.36 |
| 1024272000000 | 108.41 |
| 1024358400000 | 108.45 |
| 1024444800000 | 107 |
| 1024531200000 | 105.42 |
| 1024617600000 | 103.65 |
| 1024876800000 | 103.65 |
| 1024963200000 | 101.83 |
| 1025049600000 | 101.43 |
| 1025136000000 | 103.01 |
| 1025222400000 | 103.23 |
| 1025481600000 | 101.11 |
| 1025568000000 | 98.82 |
| 1025654400000 | 99.2 |
| 1025740800000 | 99.2 |
| 1025827200000 | 102.71 |
| 1026086400000 | 101.57 |
| 1026172800000 | 98.86 |
| 1026259200000 | 95.75 |
| 1026345600000 | 96.35 |
| 1026432000000 | 95.65 |
| 1026691200000 | 95.08 |
| 1026777600000 | 93.66 |
| 1026864000000 | 94.17 |
| 1026950400000 | 91.68 |
| 1027036800000 | 88.4 |
| 1027296000000 | 85.45 |
| 1027382400000 | 83.17 |
| 1027468800000 | 87.97 |
| 1027555200000 | 87.75 |
| 1027641600000 | 89.06 |
| 1027900800000 | 93.73 |
| 1027987200000 | 94.15 |
| 1028073600000 | 95.02 |
| 1028160000000 | 92.26 |
| 1028246400000 | 90.19 |
| 1028505600000 | 87.28 |
| 1028592000000 | 89.91 |
| 1028678400000 | 91.54 |
| 1028764800000 | 94.49 |
| 1028851200000 | 94.88 |
| 1029110400000 | 94.42 |
| 1029196800000 | 92.46 |
| 1029283200000 | 96.03 |
| 1029369600000 | 97.25 |
| 1029456000000 | 97.26 |
| 1029715200000 | 99.35 |
| 1029801600000 | 97.98 |
| 1029888000000 | 99.19 |
| 1029974400000 | 100.51 |
| 1030060800000 | 98.4 |
| 1030320000000 | 99.28 |
| 1030406400000 | 97.8 |
| 1030492800000 | 96.1 |
| 1030579200000 | 96.21 |
| 1030665600000 | 96.05 |
| 1030924800000 | 96.05 |
| 1031011200000 | 92.23 |
| 1031097600000 | 93.94 |
| 1031184000000 | 92.63 |
| 1031270400000 | 94.21 |
| 1031529600000 | 95.13 |
| 1031616000000 | 95.77 |
| 1031702400000 | 95.9 |
| 1031788800000 | 93.6 |
| 1031875200000 | 94.18 |
| 1032134400000 | 94.29 |
| 1032220800000 | 92.41 |
| 1032307200000 | 92.12 |
| 1032393600000 | 89.5 |
| 1032480000000 | 89.61 |
| 1032739200000 | 88.53 |
| 1032825600000 | 87 |
| 1032912000000 | 89.16 |
| 1032998400000 | 90.69 |
| 1033084800000 | 87.86 |
| 1033344000000 | 86.73 |
| 1033430400000 | 89.88 |
| 1033516800000 | 87.82 |
| 1033603200000 | 86.92 |
| 1033689600000 | 84.98 |
| 1033948800000 | 83.43 |
| 1034035200000 | 84.77 |
| 1034121600000 | 82.42 |
| 1034208000000 | 85.45 |
| 1034294400000 | 88.61 |
| 1034553600000 | 89.37 |
| 1034640000000 | 93.41 |
| 1034726400000 | 91 |
| 1034812800000 | 93.22 |
| 1034899200000 | 93.79 |
| 1035158400000 | 95.4 |
| 1035244800000 | 94.37 |
| 1035331200000 | 94.99 |
| 1035417600000 | 93.54 |
| 1035504000000 | 95.11 |
| 1035763200000 | 94.34 |
| 1035849600000 | 93.52 |
| 1035936000000 | 94.46 |
| 1036022400000 | 93.97 |
| 1036108800000 | 95.55 |
| 1036368000000 | 96.23 |
| 1036454400000 | 96.83 |
| 1036540800000 | 97.67 |
| 1036627200000 | 95.72 |
| 1036713600000 | 94.75 |
| 1036972800000 | 92.9 |
| 1037059200000 | 93.58 |
| 1037145600000 | 93.56 |
| 1037232000000 | 95.83 |
| 1037318400000 | 96.46 |
| 1037577600000 | 95.53 |
| 1037664000000 | 95.15 |
| 1037750400000 | 96.9 |
| 1037836800000 | 98.91 |
| 1037923200000 | 98.56 |
| 1038182400000 | 98.68 |
| 1038268800000 | 96.76 |
| 1038355200000 | 99.32 |
| 1038441600000 | 99.32 |
| 1038528000000 | 99.1 |
| 1038787200000 | 98.86 |
| 1038873600000 | 97.53 |
| 1038960000000 | 97.18 |
| 1039046400000 | 96.15 |
| 1039132800000 | 96.76 |
| 1039392000000 | 94.79 |
| 1039478400000 | 96.09 |
| 1039564800000 | 96.33 |
| 1039651200000 | 96.01 |
| 1039737600000 | 94.75 |
| 1039996800000 | 96.83 |
| 1040083200000 | 96.1 |
| 1040169600000 | 94.92 |
| 1040256000000 | 94.2 |
| 1040342400000 | 95.53 |
| 1040601600000 | 95.68 |
| 1040688000000 | 95.17 |
| 1040860800000 | 94.93 |
| 1040947200000 | 93.5 |
| 1041206400000 | 93.88 |
| 1041292800000 | 93.96 |
| 1041465600000 | 96.97 |
| 1041552000000 | 96.97 |
| 1041811200000 | 98.97 |
| 1041897600000 | 98.33 |
| 1041984000000 | 97.12 |
| 1042070400000 | 98.87 |
| 1042156800000 | 98.88 |
| 1042416000000 | 98.73 |
| 1042502400000 | 99.18 |
| 1042588800000 | 97.87 |
| 1042675200000 | 97.58 |
| 1042761600000 | 96.33 |
| 1043020800000 | 96.33 |
| 1043107200000 | 94.86 |
| 1043193600000 | 93.95 |
| 1043280000000 | 94.76 |
| 1043366400000 | 92.19 |
| 1043625600000 | 90.7 |
| 1043712000000 | 91.91 |
| 1043798400000 | 92.47 |
| 1043884800000 | 90.49 |
| 1043971200000 | 91.77 |
| 1044230400000 | 92.23 |
| 1044316800000 | 90.96 |
| 1044403200000 | 90.55 |
| 1044489600000 | 89.88 |
| 1044576000000 | 88.94 |
| 1044835200000 | 89.64 |
| 1044921600000 | 88.89 |
| 1045008000000 | 87.75 |
| 1045094400000 | 87.63 |
| 1045180800000 | 89.31 |
| 1045440000000 | 89.31 |
| 1045526400000 | 91.06 |
| 1045612800000 | 90.41 |
| 1045699200000 | 89.7 |
| 1045785600000 | 90.91 |
| 1046044800000 | 89.25 |
| 1046131200000 | 89.97 |
| 1046217600000 | 88.85 |
| 1046304000000 | 89.92 |
| 1046390400000 | 90.32 |
| 1046649600000 | 89.7 |
| 1046736000000 | 88.36 |
| 1046822400000 | 89.15 |
| 1046908800000 | 88.52 |
| 1046995200000 | 89.17 |
| 1047254400000 | 86.96 |
| 1047340800000 | 86.21 |
| 1047427200000 | 86.53 |
| 1047513600000 | 89.51 |
| 1047600000000 | 89.63 |
| 1047859200000 | 92.64 |
| 1047945600000 | 93 |
| 1048032000000 | 93.76 |
| 1048118400000 | 94.05 |
| 1048204800000 | 96.22 |
| 1048464000000 | 92.99 |
| 1048550400000 | 94.13 |
| 1048636800000 | 93.65 |
| 1048723200000 | 93.59 |
| 1048809600000 | 93.08 |
| 1049068800000 | 91.65 |
| 1049155200000 | 92.63 |
| 1049241600000 | 94.86 |
| 1049328000000 | 94.34 |
| 1049414400000 | 94.47 |
| 1049673600000 | 94.57 |
| 1049760000000 | 94.43 |
| 1049846400000 | 93.22 |
| 1049932800000 | 93.7 |
| 1050019200000 | 93.44 |
| 1050278400000 | 95.2 |
| 1050364800000 | 95.76 |
| 1050451200000 | 94.61 |
| 1050537600000 | 96.02 |
| 1050883200000 | 95.86 |
| 1050969600000 | 97.86 |
| 1051056000000 | 98.74 |
| 1051142400000 | 97.96 |
| 1051228800000 | 96.6 |
| 1051488000000 | 98.27 |
| 1051574400000 | 98.62 |
| 1051660800000 | 98.57 |
| 1051747200000 | 98.48 |
| 1051833600000 | 99.95 |
| 1052092800000 | 99.73 |
| 1052179200000 | 100.49 |
| 1052265600000 | 100 |
| 1052352000000 | 99.04 |
| 1052438400000 | 100.4 |
| 1052697600000 | 101.58 |
| 1052784000000 | 101.38 |
| 1052870400000 | 101.13 |
| 1052956800000 | 101.9 |
| 1053043200000 | 101.76 |
| 1053302400000 | 99.35 |
| 1053388800000 | 99.27 |
| 1053475200000 | 99.72 |
| 1053561600000 | 100.63 |
| 1053648000000 | 100.85 |
| 1053907200000 | 100.85 |
| 1053993600000 | 102.75 |
| 1054080000000 | 102.96 |
| 1054166400000 | 102.58 |
| 1054252800000 | 104.13 |
| 1054512000000 | 104.54 |
| 1054598400000 | 104.94 |
| 1054684800000 | 106.6 |
| 1054771200000 | 107.04 |
| 1054857600000 | 106.73 |
| 1055116800000 | 105.34 |
| 1055203200000 | 106.28 |
| 1055289600000 | 107.59 |
| 1055376000000 | 107.86 |
| 1055462400000 | 106.92 |
| 1055721600000 | 109.35 |
| 1055808000000 | 109.39 |
| 1055894400000 | 109.13 |
| 1055980800000 | 107.54 |
| 1056067200000 | 107.61 |
| 1056326400000 | 106.11 |
| 1056412800000 | 106.39 |
| 1056499200000 | 105.67 |
| 1056585600000 | 106.88 |
| 1056672000000 | 105.99 |
| 1056931200000 | 105.66 |
| 1057017600000 | 106.65 |
| 1057104000000 | 107.93 |
| 1057190400000 | 107.11 |
| 1057276800000 | 107.11 |
| 1057536000000 | 109.09 |
| 1057622400000 | 109.58 |
| 1057708800000 | 109.04 |
| 1057795200000 | 107.54 |
| 1057881600000 | 108.49 |
| 1058140800000 | 109.22 |
| 1058227200000 | 108.86 |
| 1058313600000 | 108.12 |
| 1058400000000 | 106.71 |
| 1058486400000 | 107.86 |
| 1058745600000 | 106.38 |
| 1058832000000 | 107.33 |
| 1058918400000 | 107.64 |
| 1059004800000 | 107.01 |
| 1059091200000 | 108.72 |
| 1059350400000 | 108.56 |
| 1059436800000 | 107.92 |
| 1059523200000 | 107.73 |
| 1059609600000 | 107.95 |
| 1059696000000 | 106.8 |
| 1059955200000 | 107.01 |
| 1060041600000 | 105.11 |
| 1060128000000 | 105.18 |
| 1060214400000 | 105.78 |
| 1060300800000 | 106.08 |
| 1060560000000 | 106.42 |
| 1060646400000 | 107.44 |
| 1060732800000 | 106.88 |
| 1060819200000 | 107.58 |
| 1060905600000 | 107.61 |
| 1061164800000 | 108.54 |
| 1061251200000 | 108.89 |
| 1061337600000 | 108.67 |
| 1061424000000 | 109.1 |
| 1061510400000 | 108.06 |
| 1061769600000 | 108.07 |
| 1061856000000 | 108.42 |
| 1061942400000 | 108.55 |
| 1062028800000 | 109.34 |
| 1062115200000 | 109.97 |
| 1062374400000 | 109.97 |
| 1062460800000 | 111.6 |
| 1062547200000 | 112.17 |
| 1062633600000 | 112.45 |
| 1062720000000 | 111.78 |
| 1062979200000 | 112.9 |
| 1063065600000 | 112.06 |
| 1063152000000 | 110.68 |
| 1063238400000 | 111.28 |
| 1063324800000 | 111.54 |
| 1063584000000 | 111.14 |
| 1063670400000 | 112.62 |
| 1063756800000 | 112.44 |
| 1063843200000 | 114 |
| 1063929600000 | 113.7 |
| 1064188800000 | 112.35 |
| 1064275200000 | 113.11 |
| 1064361600000 | 111.05 |
| 1064448000000 | 110.28 |
| 1064534400000 | 109.53 |
| 1064793600000 | 110.59 |
| 1064880000000 | 109.64 |
| 1064966400000 | 111.94 |
| 1065052800000 | 112.25 |
| 1065139200000 | 113.33 |
| 1065398400000 | 113.77 |
| 1065484800000 | 114.28 |
| 1065571200000 | 113.69 |
| 1065657600000 | 114.25 |
| 1065744000000 | 114.31 |
| 1066003200000 | 115.2 |
| 1066089600000 | 115.72 |
| 1066176000000 | 115.41 |
| 1066262400000 | 115.84 |
| 1066348800000 | 114.7 |
| 1066608000000 | 115.35 |
| 1066694400000 | 115.52 |
| 1066780800000 | 113.61 |
| 1066867200000 | 113.86 |
| 1066953600000 | 113.41 |
| 1067212800000 | 113.61 |
| 1067299200000 | 115.27 |
| 1067385600000 | 115.48 |
| 1067472000000 | 115.17 |
| 1067558400000 | 115.47 |
| 1067817600000 | 116.47 |
| 1067904000000 | 115.92 |
| 1067990400000 | 115.86 |
| 1068076800000 | 116.43 |
| 1068163200000 | 115.94 |
| 1068422400000 | 115.12 |
| 1068508800000 | 115 |
| 1068595200000 | 116.52 |
| 1068681600000 | 116.51 |
| 1068768000000 | 115.66 |
| 1069027200000 | 114.94 |
| 1069113600000 | 114.02 |
| 1069200000000 | 114.89 |
| 1069286400000 | 114.02 |
| 1069372800000 | 114.38 |
| 1069632000000 | 116.25 |
| 1069718400000 | 116.56 |
| 1069804800000 | 117.15 |
| 1069891200000 | 117.15 |
| 1069977600000 | 117.21 |
| 1070236800000 | 118.57 |
| 1070323200000 | 118.3 |
| 1070409600000 | 117.92 |
| 1070496000000 | 118.21 |
| 1070582400000 | 117.28 |
| 1070841600000 | 118.05 |
| 1070928000000 | 116.98 |
| 1071014400000 | 116.72 |
| 1071100800000 | 118.15 |
| 1071187200000 | 118.42 |
| 1071446400000 | 117.73 |
| 1071532800000 | 118.29 |
| 1071619200000 | 118.55 |
| 1071705600000 | 119.95 |
| 1071792000000 | 119.95 |
| 1072051200000 | 120.54 |
| 1072137600000 | 120.99 |
| 1072224000000 | 120.81 |
| 1072396800000 | 121 |
| 1072656000000 | 122.53 |
| 1072742400000 | 122.62 |
| 1072828800000 | 122.83 |
| 1073001600000 | 122.51 |
| 1073260800000 | 123.91 |
| 1073347200000 | 124.15 |
| 1073433600000 | 124.47 |
| 1073520000000 | 125.01 |
| 1073606400000 | 124.23 |
| 1073865600000 | 124.88 |
| 1073952000000 | 124.41 |
| 1074038400000 | 125.49 |
| 1074124800000 | 125.78 |
| 1074211200000 | 126.65 |
| 1074470400000 | 126.65 |
| 1074556800000 | 126.8 |
| 1074643200000 | 127.82 |
| 1074729600000 | 127.61 |
| 1074816000000 | 127.3 |
| 1075075200000 | 128.75 |
| 1075161600000 | 127.59 |
| 1075248000000 | 125.93 |
| 1075334400000 | 126.21 |
| 1075420800000 | 126.05 |
| 1075680000000 | 126.28 |
| 1075766400000 | 126.31 |
| 1075852800000 | 125.24 |
| 1075939200000 | 125.55 |
| 1076025600000 | 127.25 |
| 1076284800000 | 127.14 |
| 1076371200000 | 127.64 |
| 1076457600000 | 128.89 |
| 1076544000000 | 128.31 |
| 1076630400000 | 127.88 |
| 1076889600000 | 127.88 |
| 1076976000000 | 129.02 |
| 1077062400000 | 128.52 |
| 1077148800000 | 127.85 |
| 1077235200000 | 127.37 |
| 1077494400000 | 126.94 |
| 1077580800000 | 126.72 |
| 1077667200000 | 127.27 |
| 1077753600000 | 127.61 |
| 1077840000000 | 127.82 |
| 1078099200000 | 129.22 |
| 1078185600000 | 128.35 |
| 1078272000000 | 128.58 |
| 1078358400000 | 129.06 |
| 1078444800000 | 129.52 |
| 1078704000000 | 128.51 |
| 1078790400000 | 127.66 |
| 1078876800000 | 125.87 |
| 1078963200000 | 124 |
| 1079049600000 | 125.58 |
| 1079308800000 | 123.89 |
| 1079395200000 | 124.53 |
| 1079481600000 | 126.09 |
| 1079568000000 | 125.87 |
| 1079654400000 | 124.63 |
| 1079913600000 | 122.98 |
| 1080000000000 | 122.93 |
| 1080086400000 | 122.54 |
| 1080172800000 | 124.5 |
| 1080259200000 | 124.51 |
| 1080518400000 | 126.19 |
| 1080604800000 | 126.97 |
| 1080691200000 | 127.05 |
| 1080777600000 | 127.84 |
| 1080864000000 | 128.89 |
| 1081123200000 | 130.06 |
| 1081209600000 | 129.87 |
| 1081296000000 | 129.14 |
| 1081382400000 | 129.05 |
| 1081728000000 | 129.52 |
| 1081814400000 | 127.69 |
| 1081900800000 | 127.44 |
| 1081987200000 | 127.38 |
| 1082073600000 | 128.04 |
| 1082332800000 | 128.39 |
| 1082419200000 | 126.56 |
| 1082505600000 | 127.3 |
| 1082592000000 | 129.08 |
| 1082678400000 | 129.08 |
| 1082937600000 | 128.67 |
| 1083024000000 | 128.7 |
| 1083110400000 | 126.89 |
| 1083196800000 | 125.84 |
| 1083283200000 | 124.99 |
| 1083542400000 | 126.08 |
| 1083628800000 | 126.37 |
| 1083715200000 | 126.7 |
| 1083801600000 | 125.76 |
| 1083888000000 | 123.88 |
| 1084147200000 | 122.32 |
| 1084233600000 | 123.47 |
| 1084320000000 | 123.55 |
| 1084406400000 | 123.48 |
| 1084492800000 | 123.4 |
| 1084752000000 | 122.06 |
| 1084838400000 | 122.99 |
| 1084924800000 | 122.79 |
| 1085011200000 | 122.76 |
| 1085097600000 | 123.28 |
| 1085356800000 | 123.45 |
| 1085443200000 | 125.38 |
| 1085529600000 | 125.65 |
| 1085616000000 | 126.45 |
| 1085702400000 | 126.52 |
| 1085961600000 | 126.52 |
| 1086048000000 | 126.63 |
| 1086134400000 | 127.09 |
| 1086220800000 | 126.15 |
| 1086307200000 | 126.87 |
| 1086566400000 | 128.94 |
| 1086652800000 | 129.07 |
| 1086739200000 | 127.79 |
| 1086825600000 | 128.27 |
| 1086912000000 | 128.27 |
| 1087171200000 | 127.09 |
| 1087257600000 | 127.86 |
| 1087344000000 | 128.11 |
| 1087430400000 | 128.07 |
| 1087516800000 | 128.48 |
| 1087776000000 | 128.03 |
| 1087862400000 | 128.46 |
| 1087948800000 | 129.58 |
| 1088035200000 | 129.21 |
| 1088121600000 | 128.8 |
| 1088380800000 | 128.69 |
| 1088467200000 | 129.09 |
| 1088553600000 | 129.64 |
| 1088640000000 | 128.5 |
| 1088726400000 | 128.1 |
| 1088985600000 | 128.1 |
| 1089072000000 | 126.8 |
| 1089158400000 | 127.05 |
| 1089244800000 | 125.97 |
| 1089331200000 | 126.44 |
| 1089590400000 | 126.59 |
| 1089676800000 | 126.66 |
| 1089763200000 | 126.39 |
| 1089849600000 | 126.04 |
| 1089936000000 | 125.51 |
| 1090195200000 | 125.35 |
| 1090281600000 | 126.26 |
| 1090368000000 | 124.53 |
| 1090454400000 | 124.68 |
| 1090540800000 | 123.41 |
| 1090800000000 | 123.06 |
| 1090886400000 | 124.1 |
| 1090972800000 | 124.23 |
| 1091059200000 | 124.99 |
| 1091145600000 | 125.17 |
| 1091404800000 | 125.67 |
| 1091491200000 | 124.89 |
| 1091577600000 | 124.72 |
| 1091664000000 | 122.77 |
| 1091750400000 | 121.21 |
| 1092009600000 | 121.41 |
| 1092096000000 | 123.05 |
| 1092182400000 | 122.77 |
| 1092268800000 | 121.34 |
| 1092355200000 | 121.45 |
| 1092614400000 | 123.13 |
| 1092700800000 | 123.49 |
| 1092787200000 | 125.06 |
| 1092873600000 | 124.65 |
| 1092960000000 | 125.53 |
| 1093219200000 | 125.21 |
| 1093305600000 | 125.13 |
| 1093392000000 | 126.02 |
| 1093478400000 | 125.97 |
| 1093564800000 | 126.41 |
| 1093824000000 | 125.44 |
| 1093910400000 | 126.11 |
| 1093996800000 | 126.44 |
| 1094083200000 | 127.91 |
| 1094169600000 | 127.42 |
| 1094428800000 | 127.42 |
| 1094515200000 | 128.39 |
| 1094601600000 | 127.85 |
| 1094688000000 | 128.14 |
| 1094774400000 | 128.8 |
| 1095033600000 | 129.1 |
| 1095120000000 | 129.38 |
| 1095206400000 | 128.59 |
| 1095292800000 | 129.1 |
| 1095379200000 | 129.53 |
| 1095638400000 | 128.8 |
| 1095724800000 | 129.64 |
| 1095811200000 | 127.84 |
| 1095897600000 | 127.24 |
| 1095984000000 | 127.41 |
| 1096243200000 | 126.83 |
| 1096329600000 | 127.61 |
| 1096416000000 | 128.13 |
| 1096502400000 | 128.31 |
| 1096588800000 | 130.01 |
| 1096848000000 | 130.62 |
| 1096934400000 | 130.47 |
| 1097020800000 | 131.3 |
| 1097107200000 | 130.12 |
| 1097193600000 | 129.2 |
| 1097452800000 | 129.34 |
| 1097539200000 | 129.14 |
| 1097625600000 | 128.25 |
| 1097712000000 | 127.08 |
| 1097798400000 | 127.58 |
| 1098057600000 | 128.25 |
| 1098144000000 | 126.97 |
| 1098230400000 | 127.27 |
| 1098316800000 | 127.82 |
| 1098403200000 | 126.75 |
| 1098662400000 | 126.62 |
| 1098748800000 | 128.33 |
| 1098835200000 | 130.03 |
| 1098921600000 | 130.09 |
| 1099008000000 | 130.4 |
| 1099267200000 | 130.45 |
| 1099353600000 | 130.46 |
| 1099440000000 | 132.03 |
| 1099526400000 | 134.24 |
| 1099612800000 | 134.79 |
| 1099872000000 | 134.67 |
| 1099958400000 | 134.7 |
| 1100044800000 | 134.81 |
| 1100131200000 | 136.11 |
| 1100217600000 | 137.44 |
| 1100476800000 | 137.49 |
| 1100563200000 | 136.74 |
| 1100649600000 | 137.59 |
| 1100736000000 | 137.63 |
| 1100822400000 | 136.21 |
| 1101081600000 | 136.9 |
| 1101168000000 | 137.01 |
| 1101254400000 | 137.54 |
| 1101340800000 | 137.54 |
| 1101427200000 | 137.66 |
| 1101686400000 | 137.32 |
| 1101772800000 | 136.96 |
| 1101859200000 | 139.01 |
| 1101945600000 | 138.97 |
| 1102032000000 | 139.28 |
| 1102291200000 | 139.01 |
| 1102377600000 | 137.6 |
| 1102464000000 | 138.28 |
| 1102550400000 | 139.08 |
| 1102636800000 | 139.09 |
| 1102896000000 | 140.3 |
| 1102982400000 | 140.82 |
| 1103068800000 | 141.33 |
| 1103155200000 | 141.04 |
| 1103241600000 | 140.39 |
| 1103500800000 | 140.27 |
| 1103587200000 | 141.48 |
| 1103673600000 | 142.22 |
| 1103760000000 | 142.23 |
| 1103846400000 | 142.23 |
| 1104105600000 | 141.64 |
| 1104192000000 | 142.79 |
| 1104278400000 | 142.82 |
| 1104364800000 | 142.94 |
| 1104451200000 | 142.75 |
| 1104710400000 | 141.4 |
| 1104796800000 | 139.66 |
| 1104883200000 | 139 |
| 1104969600000 | 139.49 |
| 1105056000000 | 139.41 |
| 1105315200000 | 140.04 |
| 1105401600000 | 139.44 |
| 1105488000000 | 140.06 |
| 1105574400000 | 139.3 |
| 1105660800000 | 140.22 |
| 1105920000000 | 140.22 |
| 1106006400000 | 141.53 |
| 1106092800000 | 140.34 |
| 1106179200000 | 139.38 |
| 1106265600000 | 138.5 |
| 1106524800000 | 137.83 |
| 1106611200000 | 138.24 |
| 1106697600000 | 139.05 |
| 1106784000000 | 139.46 |
| 1106870400000 | 139.2 |
| 1107129600000 | 140.62 |
| 1107216000000 | 141.69 |
| 1107302400000 | 142.24 |
| 1107388800000 | 141.91 |
| 1107475200000 | 143.61 |
| 1107734400000 | 143.28 |
| 1107820800000 | 143.42 |
| 1107907200000 | 142.23 |
| 1107993600000 | 142.68 |
| 1108080000000 | 143.69 |
| 1108339200000 | 143.93 |
| 1108425600000 | 144.41 |
| 1108512000000 | 144.44 |
| 1108598400000 | 143.26 |
| 1108684800000 | 143.27 |
| 1108944000000 | 143.27 |
| 1109030400000 | 141.16 |
| 1109116800000 | 141.98 |
| 1109203200000 | 143.2 |
| 1109289600000 | 144.68 |
| 1109548800000 | 143.99 |
| 1109635200000 | 144.86 |
| 1109721600000 | 144.99 |
| 1109808000000 | 144.88 |
| 1109894400000 | 146.26 |
| 1110153600000 | 146.73 |
| 1110240000000 | 146.01 |
| 1110326400000 | 144.56 |
| 1110412800000 | 144.77 |
| 1110499200000 | 144.14 |
| 1110758400000 | 145.07 |
| 1110844800000 | 143.97 |
| 1110931200000 | 142.83 |
| 1111017600000 | 142.96 |
| 1111104000000 | 142.63 |
| 1111363200000 | 142.04 |
| 1111449600000 | 140.62 |
| 1111536000000 | 140.57 |
| 1111622400000 | 140.67 |
| 1111968000000 | 141.02 |
| 1112054400000 | 139.87 |
| 1112140800000 | 141.79 |
| 1112227200000 | 141.84 |
| 1112313600000 | 141.18 |
| 1112572800000 | 141.53 |
| 1112659200000 | 142.13 |
| 1112745600000 | 142.48 |
| 1112832000000 | 143.35 |
| 1112918400000 | 142.24 |
| 1113177600000 | 142.24 |
| 1113264000000 | 143.06 |
| 1113350400000 | 141.46 |
| 1113436800000 | 139.99 |
| 1113523200000 | 137.62 |
| 1113782400000 | 137.99 |
| 1113868800000 | 139.11 |
| 1113955200000 | 137.18 |
| 1114041600000 | 139.49 |
| 1114128000000 | 138.72 |
| 1114387200000 | 139.96 |
| 1114473600000 | 138.67 |
| 1114560000000 | 139.06 |
| 1114646400000 | 137.55 |
| 1114732800000 | 139.03 |
| 1114992000000 | 139.24 |
| 1115078400000 | 139.28 |
| 1115164800000 | 140.91 |
| 1115251200000 | 140.64 |
| 1115337600000 | 140.66 |
| 1115596800000 | 141.46 |
| 1115683200000 | 140.13 |
| 1115769600000 | 140.85 |
| 1115856000000 | 139.37 |
| 1115942400000 | 138.73 |
| 1116201600000 | 140.12 |
| 1116288000000 | 141.16 |
| 1116374400000 | 142.81 |
| 1116460800000 | 143.43 |
| 1116547200000 | 143.27 |
| 1116806400000 | 143.93 |
| 1116892800000 | 144.03 |
| 1116979200000 | 143.37 |
| 1117065600000 | 144.47 |
| 1117152000000 | 144.78 |
| 1117411200000 | 144.78 |
| 1117497600000 | 144 |
| 1117584000000 | 145.21 |
| 1117670400000 | 145.64 |
| 1117756800000 | 144.8 |
| 1118016000000 | 145.09 |
| 1118102400000 | 145.14 |
| 1118188800000 | 144.81 |
| 1118275200000 | 145.58 |
| 1118361600000 | 145.22 |
| 1118620800000 | 145.48 |
| 1118707200000 | 145.94 |
| 1118793600000 | 146.23 |
| 1118880000000 | 146.73 |
| 1118966400000 | 147.34 |
| 1119225600000 | 147.2 |
| 1119312000000 | 147.13 |
| 1119398400000 | 147.25 |
| 1119484800000 | 145.73 |
| 1119571200000 | 144.55 |
| 1119830400000 | 144.57 |
| 1119916800000 | 145.99 |
| 1120003200000 | 145.88 |
| 1120089600000 | 144.96 |
| 1120176000000 | 145.52 |
| 1120435200000 | 145.52 |
| 1120521600000 | 146.75 |
| 1120608000000 | 145.62 |
| 1120694400000 | 145.89 |
| 1120780800000 | 147.47 |
| 1121040000000 | 148.34 |
| 1121126400000 | 148.78 |
| 1121212800000 | 148.92 |
| 1121299200000 | 149.11 |
| 1121385600000 | 149.28 |
| 1121644800000 | 148.59 |
| 1121731200000 | 149.43 |
| 1121817600000 | 149.99 |
| 1121904000000 | 148.85 |
| 1121990400000 | 149.65 |
| 1122249600000 | 149.09 |
| 1122336000000 | 149.33 |
| 1122422400000 | 150.29 |
| 1122508800000 | 151.52 |
| 1122595200000 | 150.33 |
| 1122854400000 | 150.54 |
| 1122940800000 | 151.55 |
| 1123027200000 | 151.77 |
| 1123113600000 | 150.61 |
| 1123200000000 | 149.39 |
| 1123459200000 | 148.87 |
| 1123545600000 | 149.7 |
| 1123632000000 | 149.52 |
| 1123718400000 | 150.55 |
| 1123804800000 | 149.83 |
| 1124064000000 | 150.27 |
| 1124150400000 | 148.54 |
| 1124236800000 | 148.69 |
| 1124323200000 | 148.68 |
| 1124409600000 | 148.74 |
| 1124668800000 | 149.04 |
| 1124755200000 | 148.6 |
| 1124841600000 | 147.65 |
| 1124928000000 | 148.09 |
| 1125014400000 | 147.24 |
| 1125273600000 | 148.08 |
| 1125360000000 | 147.62 |
| 1125446400000 | 149.1 |
| 1125532800000 | 149.45 |
| 1125619200000 | 149.14 |
| 1125878400000 | 149.14 |
| 1125964800000 | 150.73 |
| 1126051200000 | 151.24 |
| 1126137600000 | 150.6 |
| 1126224000000 | 151.9 |
| 1126483200000 | 151.94 |
| 1126569600000 | 150.8 |
| 1126656000000 | 150.32 |
| 1126742400000 | 150.48 |
| 1126828800000 | 151.72 |
| 1127088000000 | 150.75 |
| 1127174400000 | 149.61 |
| 1127260800000 | 148.04 |
| 1127347200000 | 148.52 |
| 1127433600000 | 148.81 |
| 1127692800000 | 148.94 |
| 1127779200000 | 149.04 |
| 1127865600000 | 149.2 |
| 1127952000000 | 150.52 |
| 1128038400000 | 150.89 |
| 1128297600000 | 150.78 |
| 1128384000000 | 149.04 |
| 1128470400000 | 146.7 |
| 1128556800000 | 145.79 |
| 1128643200000 | 146.44 |
| 1128902400000 | 145.34 |
| 1128988800000 | 145.02 |
| 1129075200000 | 143.86 |
| 1129161600000 | 143.81 |
| 1129248000000 | 144.99 |
| 1129507200000 | 145.66 |
| 1129593600000 | 144.07 |
| 1129680000000 | 146.03 |
| 1129766400000 | 143.83 |
| 1129852800000 | 144.41 |
| 1130112000000 | 146.75 |
| 1130198400000 | 146.23 |
| 1130284800000 | 145.49 |
| 1130371200000 | 143.84 |
| 1130457600000 | 146.19 |
| 1130716800000 | 147.53 |
| 1130803200000 | 147.22 |
| 1130889600000 | 148.78 |
| 1130976000000 | 149.38 |
| 1131062400000 | 149.3 |
| 1131321600000 | 149.81 |
| 1131408000000 | 149.29 |
| 1131494400000 | 149.49 |
| 1131580800000 | 150.75 |
| 1131667200000 | 151.31 |
| 1131926400000 | 151.38 |
| 1132012800000 | 150.95 |
| 1132099200000 | 151.14 |
| 1132185600000 | 152.7 |
| 1132272000000 | 153.52 |
| 1132531200000 | 154.3 |
| 1132617600000 | 155.08 |
| 1132704000000 | 155.66 |
| 1132790400000 | 155.66 |
| 1132876800000 | 155.96 |
| 1133136000000 | 154.59 |
| 1133222400000 | 154.91 |
| 1133308800000 | 154.11 |
| 1133395200000 | 156.14 |
| 1133481600000 | 156.21 |
| 1133740800000 | 155.94 |
| 1133827200000 | 156.12 |
| 1133913600000 | 155.33 |
| 1134000000000 | 155.21 |
| 1134086400000 | 155.65 |
| 1134345600000 | 155.65 |
| 1134432000000 | 156.4 |
| 1134518400000 | 157.01 |
| 1134604800000 | 156.65 |
| 1134691200000 | 156.19 |
| 1134950400000 | 155.27 |
| 1135036800000 | 155.44 |
| 1135123200000 | 155.76 |
| 1135209600000 | 156.48 |
| 1135296000000 | 156.39 |
| 1135555200000 | 156.39 |
| 1135641600000 | 154.79 |
| 1135728000000 | 155.12 |
| 1135814400000 | 154.82 |
| 1135900800000 | 154.06 |
| 1136160000000 | 154.06 |
| 1136246400000 | 156.46 |
| 1136332800000 | 157.13 |
| 1136419200000 | 157.17 |
| 1136505600000 | 158.74 |
| 1136764800000 | 159.32 |
| 1136851200000 | 159.63 |
| 1136937600000 | 160.11 |
| 1137024000000 | 159.06 |
| 1137110400000 | 159.37 |
| 1137369600000 | 159.37 |
| 1137456000000 | 158.87 |
| 1137542400000 | 158.3 |
| 1137628800000 | 159.1 |
| 1137715200000 | 156.33 |
| 1137974400000 | 156.7 |
| 1138060800000 | 157.3 |
| 1138147200000 | 156.98 |
| 1138233600000 | 158.25 |
| 1138320000000 | 159.36 |
| 1138579200000 | 159.79 |
| 1138665600000 | 159.33 |
| 1138752000000 | 159.45 |
| 1138838400000 | 157.93 |
| 1138924800000 | 157.07 |
| 1139184000000 | 157.34 |
| 1139270400000 | 156.1 |
| 1139356800000 | 157.55 |
| 1139443200000 | 157.38 |
| 1139529600000 | 157.69 |
| 1139788800000 | 157.05 |
| 1139875200000 | 158.61 |
| 1139961600000 | 159.15 |
| 1140048000000 | 160.27 |
| 1140134400000 | 160.18 |
| 1140393600000 | 160.18 |
| 1140480000000 | 159.75 |
| 1140566400000 | 160.95 |
| 1140652800000 | 160.57 |
| 1140739200000 | 160.76 |
| 1140998400000 | 161.2 |
| 1141084800000 | 159.63 |
| 1141171200000 | 161.14 |
| 1141257600000 | 160.92 |
| 1141344000000 | 160.52 |
| 1141603200000 | 159.34 |
| 1141689600000 | 158.99 |
| 1141776000000 | 159.18 |
| 1141862400000 | 158.46 |
| 1141948800000 | 159.58 |
| 1142208000000 | 159.94 |
| 1142294400000 | 161.44 |
| 1142380800000 | 162.13 |
| 1142467200000 | 162.5 |
| 1142553600000 | 162.81 |
| 1142812800000 | 162.58 |
| 1142899200000 | 161.5 |
| 1142985600000 | 162.5 |
| 1143072000000 | 162.03 |
| 1143158400000 | 162.24 |
| 1143417600000 | 162.02 |
| 1143504000000 | 160.91 |
| 1143590400000 | 162.33 |
| 1143676800000 | 162.01 |
| 1143763200000 | 161.56 |
| 1144022400000 | 161.86 |
| 1144108800000 | 162.87 |
| 1144195200000 | 163.76 |
| 1144281600000 | 163.37 |
| 1144368000000 | 161.74 |
| 1144627200000 | 161.81 |
| 1144713600000 | 160.33 |
| 1144800000000 | 160.62 |
| 1144886400000 | 160.72 |
| 1145232000000 | 160.5 |
| 1145318400000 | 163.27 |
| 1145404800000 | 163.68 |
| 1145491200000 | 163.88 |
| 1145577600000 | 163.84 |
| 1145836800000 | 163.52 |
| 1145923200000 | 162.74 |
| 1146009600000 | 163 |
| 1146096000000 | 163.44 |
| 1146182400000 | 163.65 |
| 1146441600000 | 162.97 |
| 1146528000000 | 163.93 |
| 1146614400000 | 163.2 |
| 1146700800000 | 163.61 |
| 1146787200000 | 165.28 |
| 1147046400000 | 165.18 |
| 1147132800000 | 164.94 |
| 1147219200000 | 165.01 |
| 1147305600000 | 163.06 |
| 1147392000000 | 161.04 |
| 1147651200000 | 161.26 |
| 1147737600000 | 160.93 |
| 1147824000000 | 158.13 |
| 1147910400000 | 157.09 |
| 1147996800000 | 157.71 |
| 1148256000000 | 156.85 |
| 1148342400000 | 156.45 |
| 1148428800000 | 156.5 |
| 1148515200000 | 158.15 |
| 1148601600000 | 159.2 |
| 1148860800000 | 159.2 |
| 1148947200000 | 156.66 |
| 1149033600000 | 158.15 |
| 1149120000000 | 160.16 |
| 1149206400000 | 160.48 |
| 1149465600000 | 157.6 |
| 1149552000000 | 157.22 |
| 1149638400000 | 156.11 |
| 1149724800000 | 156.33 |
| 1149811200000 | 155.84 |
| 1150070400000 | 153.72 |
| 1150156800000 | 152.04 |
| 1150243200000 | 152.68 |
| 1150329600000 | 156.06 |
| 1150416000000 | 155.49 |
| 1150675200000 | 154.08 |
| 1150761600000 | 153.89 |
| 1150848000000 | 155.51 |
| 1150934400000 | 154.86 |
| 1151020800000 | 154.86 |
| 1151280000000 | 155.66 |
| 1151366400000 | 154.32 |
| 1151452800000 | 155.07 |
| 1151539200000 | 158.47 |
| 1151625600000 | 158.43 |
| 1151884800000 | 159.65 |
| 1151971200000 | 159.65 |
| 1152057600000 | 158.41 |
| 1152144000000 | 158.91 |
| 1152230400000 | 158.04 |
| 1152489600000 | 158.3 |
| 1152576000000 | 158.8 |
| 1152662400000 | 157.08 |
| 1152748800000 | 155 |
| 1152835200000 | 154.31 |
| 1153094400000 | 153.87 |
| 1153180800000 | 154.14 |
| 1153267200000 | 157.27 |
| 1153353600000 | 155.96 |
| 1153440000000 | 154.68 |
| 1153699200000 | 157.49 |
| 1153785600000 | 158.71 |
| 1153872000000 | 158.35 |
| 1153958400000 | 157.36 |
| 1154044800000 | 159.2 |
| 1154304000000 | 159.13 |
| 1154390400000 | 158.35 |
| 1154476800000 | 159.68 |
| 1154563200000 | 160.14 |
| 1154649600000 | 160.21 |
| 1154908800000 | 159.67 |
| 1154995200000 | 159.19 |
| 1155081600000 | 158.55 |
| 1155168000000 | 159.41 |
| 1155254400000 | 158.72 |
| 1155513600000 | 159.16 |
| 1155600000000 | 161.39 |
| 1155686400000 | 162.55 |
| 1155772800000 | 162.7 |
| 1155859200000 | 163.24 |
| 1156118400000 | 162.7 |
| 1156204800000 | 162.75 |
| 1156291200000 | 161.99 |
| 1156377600000 | 162.29 |
| 1156464000000 | 162.13 |
| 1156723200000 | 163.09 |
| 1156809600000 | 163.44 |
| 1156896000000 | 163.54 |
| 1156982400000 | 163.66 |
| 1157068800000 | 164.5 |
| 1157328000000 | 164.5 |
| 1157414400000 | 164.72 |
| 1157500800000 | 162.96 |
| 1157587200000 | 162.31 |
| 1157673600000 | 162.97 |
| 1157932800000 | 162.86 |
| 1158019200000 | 164.59 |
| 1158105600000 | 165.33 |
| 1158192000000 | 165.09 |
| 1158278400000 | 165.39 |
| 1158537600000 | 165.61 |
| 1158624000000 | 165.36 |
| 1158710400000 | 166.25 |
| 1158796800000 | 165.43 |
| 1158883200000 | 164.98 |
| 1159142400000 | 166.65 |
| 1159228800000 | 167.98 |
| 1159315200000 | 168.02 |
| 1159401600000 | 168.26 |
| 1159488000000 | 167.8 |
| 1159747200000 | 167.22 |
| 1159833600000 | 167.46 |
| 1159920000000 | 169.43 |
| 1160006400000 | 170.09 |
| 1160092800000 | 169.69 |
| 1160352000000 | 169.9 |
| 1160438400000 | 170.27 |
| 1160524800000 | 169.81 |
| 1160611200000 | 171.45 |
| 1160697600000 | 171.82 |
| 1160956800000 | 172.46 |
| 1161043200000 | 171.78 |
| 1161129600000 | 172.29 |
| 1161216000000 | 172.56 |
| 1161302400000 | 172.71 |
| 1161561600000 | 173.62 |
| 1161648000000 | 173.61 |
| 1161734400000 | 174.18 |
| 1161820800000 | 175.01 |
| 1161907200000 | 173.63 |
| 1162166400000 | 173.65 |
| 1162252800000 | 173.49 |
| 1162339200000 | 172.33 |
| 1162425600000 | 172.41 |
| 1162512000000 | 172.07 |
| 1162771200000 | 173.93 |
| 1162857600000 | 174.36 |
| 1162944000000 | 174.73 |
| 1163030400000 | 173.94 |
| 1163116800000 | 174.39 |
| 1163376000000 | 174.81 |
| 1163462400000 | 175.89 |
| 1163548800000 | 176.4 |
| 1163635200000 | 176.86 |
| 1163721600000 | 177.04 |
| 1163980800000 | 177.03 |
| 1164067200000 | 177.36 |
| 1164153600000 | 177.84 |
| 1164240000000 | 177.84 |
| 1164326400000 | 177.28 |
| 1164585600000 | 174.83 |
| 1164672000000 | 175.44 |
| 1164758400000 | 177.11 |
| 1164844800000 | 177.47 |
| 1164931200000 | 177.04 |
| 1165190400000 | 178.52 |
| 1165276800000 | 179.09 |
| 1165363200000 | 178.86 |
| 1165449600000 | 178.09 |
| 1165536000000 | 178.46 |
| 1165795200000 | 178.82 |
| 1165881600000 | 178.67 |
| 1165968000000 | 178.96 |
| 1166054400000 | 180.49 |
| 1166140800000 | 180.53 |
| 1166400000000 | 179.74 |
| 1166486400000 | 180.07 |
| 1166572800000 | 180.05 |
| 1166659200000 | 179.45 |
| 1166745600000 | 178.82 |
| 1167091200000 | 179.61 |
| 1167177600000 | 180.85 |
| 1167264000000 | 180.66 |
| 1167350400000 | 179.71 |
| 1167696000000 | 179.71 |
| 1167782400000 | 179.52 |
| 1167868800000 | 179.57 |
| 1167955200000 | 178.3 |
| 1168214400000 | 178.75 |
| 1168300800000 | 178.69 |
| 1168387200000 | 178.94 |
| 1168473600000 | 180.24 |
| 1168560000000 | 181.07 |
| 1168819200000 | 181.07 |
| 1168905600000 | 181.11 |
| 1168992000000 | 181.02 |
| 1169078400000 | 180.31 |
| 1169164800000 | 180.86 |
| 1169424000000 | 179.86 |
| 1169510400000 | 180.71 |
| 1169596800000 | 182.13 |
| 1169683200000 | 180.06 |
| 1169769600000 | 180.04 |
| 1170028800000 | 180.18 |
| 1170115200000 | 181.19 |
| 1170201600000 | 182.28 |
| 1170288000000 | 183.62 |
| 1170374400000 | 183.85 |
| 1170633600000 | 183.75 |
| 1170720000000 | 184.06 |
| 1170806400000 | 184.25 |
| 1170892800000 | 184.04 |
| 1170979200000 | 182.8 |
| 1171238400000 | 182.17 |
| 1171324800000 | 183.57 |
| 1171411200000 | 184.92 |
| 1171497600000 | 185.26 |
| 1171584000000 | 185.07 |
| 1171843200000 | 185.07 |
| 1171929600000 | 185.7 |
| 1172016000000 | 185.42 |
| 1172102400000 | 185.22 |
| 1172188800000 | 184.65 |
| 1172448000000 | 184.27 |
| 1172534400000 | 178.03 |
| 1172620800000 | 179 |
| 1172707200000 | 178.76 |
| 1172793600000 | 176.73 |
| 1173052800000 | 174.84 |
| 1173139200000 | 177.45 |
| 1173225600000 | 177.1 |
| 1173312000000 | 178.44 |
| 1173398400000 | 178.64 |
| 1173657600000 | 179.15 |
| 1173744000000 | 175.46 |
| 1173830400000 | 176.43 |
| 1173916800000 | 177.29 |
| 1174003200000 | 176.55 |
| 1174262400000 | 178.68 |
| 1174348800000 | 179.91 |
| 1174435200000 | 182.69 |
| 1174521600000 | 182.83 |
| 1174608000000 | 183.17 |
| 1174867200000 | 183.29 |
| 1174953600000 | 182.25 |
| 1175040000000 | 181.02 |
| 1175126400000 | 181.68 |
| 1175212800000 | 181.34 |
| 1175472000000 | 181.96 |
| 1175558400000 | 183.45 |
| 1175644800000 | 183.85 |
| 1175731200000 | 184.53 |
| 1176076800000 | 184.59 |
| 1176163200000 | 184.98 |
| 1176249600000 | 183.96 |
| 1176336000000 | 184.98 |
| 1176422400000 | 185.57 |
| 1176681600000 | 187.54 |
| 1176768000000 | 187.81 |
| 1176854400000 | 187.79 |
| 1176940800000 | 187.55 |
| 1177027200000 | 189.55 |
| 1177286400000 | 189.41 |
| 1177372800000 | 189.35 |
| 1177459200000 | 191.21 |
| 1177545600000 | 191.19 |
| 1177632000000 | 191.37 |
| 1177891200000 | 189.76 |
| 1177977600000 | 190.22 |
| 1178064000000 | 191.45 |
| 1178150400000 | 192.38 |
| 1178236800000 | 192.88 |
| 1178496000000 | 193.3 |
| 1178582400000 | 193.54 |
| 1178668800000 | 194.41 |
| 1178755200000 | 191.85 |
| 1178841600000 | 193.8 |
| 1179100800000 | 193.47 |
| 1179187200000 | 193.23 |
| 1179273600000 | 194.93 |
| 1179360000000 | 194.83 |
| 1179446400000 | 196.04 |
| 1179705600000 | 196.58 |
| 1179792000000 | 196.51 |
| 1179878400000 | 196.28 |
| 1179964800000 | 194.26 |
| 1180051200000 | 195.44 |
| 1180310400000 | 195.44 |
| 1180396800000 | 195.84 |
| 1180483200000 | 197.47 |
| 1180569600000 | 197.6 |
| 1180656000000 | 198.42 |
| 1180915200000 | 198.89 |
| 1181001600000 | 198.03 |
| 1181088000000 | 196.15 |
| 1181174400000 | 192.6 |
| 1181260800000 | 194.78 |
| 1181520000000 | 194.98 |
| 1181606400000 | 193.06 |
| 1181692800000 | 195.69 |
| 1181779200000 | 196.63 |
| 1181865600000 | 197.95 |
| 1182124800000 | 197.78 |
| 1182211200000 | 198.39 |
| 1182297600000 | 195.72 |
| 1182384000000 | 196.95 |
| 1182470400000 | 194.58 |
| 1182729600000 | 194.01 |
| 1182816000000 | 193.4 |
| 1182902400000 | 195.12 |
| 1182988800000 | 195.59 |
| 1183075200000 | 195.28 |
| 1183334400000 | 197.47 |
| 1183420800000 | 198.14 |
| 1183507200000 | 198.14 |
| 1183593600000 | 198.13 |
| 1183680000000 | 198.92 |
| 1183939200000 | 199.1 |
| 1184025600000 | 196.2 |
| 1184112000000 | 197.31 |
| 1184198400000 | 200.99 |
| 1184284800000 | 201.73 |
| 1184544000000 | 201.19 |
| 1184630400000 | 200.89 |
| 1184716800000 | 200.57 |
| 1184803200000 | 201.62 |
| 1184889600000 | 199.26 |
| 1185148800000 | 200.15 |
| 1185235200000 | 195.8 |
| 1185321600000 | 196.62 |
| 1185408000000 | 191.98 |
| 1185494400000 | 188.88 |
| 1185753600000 | 190.64 |
| 1185840000000 | 188.42 |
| 1185926400000 | 189.66 |
| 1186012800000 | 190.86 |
| 1186099200000 | 185.36 |
| 1186358400000 | 189.44 |
| 1186444800000 | 190.63 |
| 1186531200000 | 192.58 |
| 1186617600000 | 186.1 |
| 1186704000000 | 187.75 |
| 1186963200000 | 188.19 |
| 1187049600000 | 184.63 |
| 1187136000000 | 181.93 |
| 1187222400000 | 182.3 |
| 1187308800000 | 186.61 |
| 1187568000000 | 186.81 |
| 1187654400000 | 187.15 |
| 1187740800000 | 189.82 |
| 1187827200000 | 189.62 |
| 1187913600000 | 192.22 |
| 1188172800000 | 190.56 |
| 1188259200000 | 185.98 |
| 1188345600000 | 190.15 |
| 1188432000000 | 189.43 |
| 1188518400000 | 191.75 |
| 1188777600000 | 191.75 |
| 1188864000000 | 193.76 |
| 1188950400000 | 191.46 |
| 1189036800000 | 192.17 |
| 1189123200000 | 188.97 |
| 1189382400000 | 188.42 |
| 1189468800000 | 190.94 |
| 1189555200000 | 191.16 |
| 1189641600000 | 192.71 |
| 1189728000000 | 192.92 |
| 1189987200000 | 192.05 |
| 1190073600000 | 197.94 |
| 1190160000000 | 199.04 |
| 1190246400000 | 197.75 |
| 1190332800000 | 198.89 |
| 1190592000000 | 197.82 |
| 1190678400000 | 197.97 |
| 1190764800000 | 199.45 |
| 1190851200000 | 200.4 |
| 1190937600000 | 199.71 |
| 1191196800000 | 202.39 |
| 1191283200000 | 202.35 |
| 1191369600000 | 201.54 |
| 1191456000000 | 201.88 |
| 1191542400000 | 204.02 |
| 1191801600000 | 203.23 |
| 1191888000000 | 204.77 |
| 1191974400000 | 204.45 |
| 1192060800000 | 203.3 |
| 1192147200000 | 204.48 |
| 1192406400000 | 202.87 |
| 1192492800000 | 201.58 |
| 1192579200000 | 201.69 |
| 1192665600000 | 201.63 |
| 1192752000000 | 196.45 |
| 1193011200000 | 197.57 |
| 1193097600000 | 199.35 |
| 1193184000000 | 198.88 |
| 1193270400000 | 198.02 |
| 1193356800000 | 200.64 |
| 1193616000000 | 201.38 |
| 1193702400000 | 199.95 |
| 1193788800000 | 202.64 |
| 1193875200000 | 197.47 |
| 1193961600000 | 197.66 |
| 1194220800000 | 196.47 |
| 1194307200000 | 199.15 |
| 1194393600000 | 193.78 |
| 1194480000000 | 194 |
| 1194566400000 | 191.33 |
| 1194825600000 | 189.15 |
| 1194912000000 | 194.46 |
| 1194998400000 | 193.36 |
| 1195084800000 | 190.76 |
| 1195171200000 | 191.86 |
| 1195430400000 | 188.33 |
| 1195516800000 | 189.48 |
| 1195603200000 | 186.44 |
| 1195689600000 | 186.44 |
| 1195776000000 | 189.45 |
| 1196035200000 | 185.26 |
| 1196121600000 | 188 |
| 1196208000000 | 193.58 |
| 1196294400000 | 193.71 |
| 1196380800000 | 195.08 |
| 1196640000000 | 194.14 |
| 1196726400000 | 192.98 |
| 1196812800000 | 196.08 |
| 1196899200000 | 199 |
| 1196985600000 | 198.9 |
| 1197244800000 | 200.58 |
| 1197331200000 | 195.37 |
| 1197417600000 | 196.75 |
| 1197504000000 | 197.27 |
| 1197590400000 | 194.6 |
| 1197849600000 | 191.81 |
| 1197936000000 | 193.03 |
| 1198022400000 | 192.97 |
| 1198108800000 | 194.03 |
| 1198195200000 | 197.36 |
| 1198454400000 | 199.13 |
| 1198627200000 | 199.25 |
| 1198713600000 | 196.41 |
| 1198800000000 | 196.7 |
| 1199059200000 | 195.26 |
| 1199232000000 | 192.43 |
| 1199318400000 | 192.54 |
| 1199404800000 | 187.78 |
| 1199664000000 | 188.13 |
| 1199750400000 | 184.66 |
| 1199836800000 | 187.02 |
| 1199923200000 | 188.36 |
| 1200009600000 | 185.63 |
| 1200268800000 | 187.73 |
| 1200355200000 | 183.2 |
| 1200441600000 | 181.94 |
| 1200528000000 | 176.22 |
| 1200614400000 | 175.33 |
| 1200873600000 | 175.33 |
| 1200960000000 | 172.89 |
| 1201046400000 | 176.21 |
| 1201132800000 | 178.12 |
| 1201219200000 | 175.42 |
| 1201478400000 | 178.45 |
| 1201564800000 | 179.41 |
| 1201651200000 | 178.3 |
| 1201737600000 | 181.53 |
| 1201824000000 | 183.7 |
| 1202083200000 | 181.99 |
| 1202169600000 | 176.24 |
| 1202256000000 | 174.72 |
| 1202342400000 | 175.84 |
| 1202428800000 | 175.3 |
| 1202688000000 | 176.3 |
| 1202774400000 | 177.57 |
| 1202860800000 | 179.96 |
| 1202947200000 | 177.66 |
| 1203033600000 | 177.99 |
| 1203292800000 | 177.99 |
| 1203379200000 | 178.03 |
| 1203465600000 | 179.42 |
| 1203552000000 | 177.21 |
| 1203638400000 | 178.43 |
| 1203897600000 | 181.06 |
| 1203984000000 | 182.49 |
| 1204070400000 | 182.22 |
| 1204156800000 | 180.47 |
| 1204243200000 | 175.54 |
| 1204502400000 | 175.55 |
| 1204588800000 | 174.78 |
| 1204675200000 | 175.8 |
| 1204761600000 | 171.93 |
| 1204848000000 | 170.45 |
| 1205107200000 | 167.79 |
| 1205193600000 | 173.44 |
| 1205280000000 | 171.82 |
| 1205366400000 | 172.86 |
| 1205452800000 | 169.2 |
| 1205712000000 | 167.45 |
| 1205798400000 | 174.25 |
| 1205884800000 | 169.95 |
| 1205971200000 | 173.9 |
| 1206316800000 | 176.58 |
| 1206403200000 | 177.18 |
| 1206489600000 | 175.58 |
| 1206576000000 | 173.59 |
| 1206662400000 | 172.23 |
| 1206921600000 | 172.76 |
| 1207008000000 | 179.05 |
| 1207094400000 | 178.82 |
| 1207180800000 | 179.21 |
| 1207267200000 | 179.4 |
| 1207526400000 | 179.81 |
| 1207612800000 | 179.26 |
| 1207699200000 | 177.72 |
| 1207785600000 | 178.75 |
| 1207872000000 | 175.2 |
| 1208131200000 | 174.82 |
| 1208217600000 | 175.75 |
| 1208304000000 | 179.63 |
| 1208390400000 | 179.65 |
| 1208476800000 | 182.7 |
| 1208736000000 | 182.63 |
| 1208822400000 | 180.54 |
| 1208908800000 | 181.22 |
| 1208995200000 | 182.29 |
| 1209081600000 | 183.45 |
| 1209340800000 | 183.21 |
| 1209427200000 | 182.41 |
| 1209513600000 | 181.75 |
| 1209600000000 | 184.86 |
| 1209686400000 | 185.52 |
| 1209945600000 | 184.82 |
| 1210032000000 | 186.04 |
| 1210118400000 | 182.93 |
| 1210204800000 | 183.65 |
| 1210291200000 | 182.64 |
| 1210550400000 | 184.71 |
| 1210636800000 | 184.8 |
| 1210723200000 | 185.83 |
| 1210809600000 | 187.94 |
| 1210896000000 | 188.12 |
| 1211155200000 | 188.1 |
| 1211241600000 | 186.48 |
| 1211328000000 | 183.42 |
| 1211414400000 | 183.97 |
| 1211500800000 | 181.69 |
| 1211760000000 | 181.69 |
| 1211846400000 | 182.87 |
| 1211932800000 | 183.95 |
| 1212019200000 | 185.12 |
| 1212105600000 | 185.72 |
| 1212364800000 | 183.74 |
| 1212451200000 | 182.93 |
| 1212537600000 | 182.95 |
| 1212624000000 | 186.66 |
| 1212710400000 | 181.17 |
| 1212969600000 | 181.2 |
| 1213056000000 | 180.65 |
| 1213142400000 | 177.56 |
| 1213228800000 | 177.98 |
| 1213315200000 | 180.79 |
| 1213574400000 | 180.81 |
| 1213660800000 | 179.76 |
| 1213747200000 | 177.94 |
| 1213833600000 | 178.72 |
| 1213920000000 | 175.51 |
| 1214179200000 | 175.53 |
| 1214265600000 | 174.79 |
| 1214352000000 | 175.93 |
| 1214438400000 | 170.92 |
| 1214524800000 | 170.4 |
| 1214784000000 | 170.27 |
| 1214870400000 | 170.87 |
| 1214956800000 | 167.6 |
| 1215043200000 | 167.7 |
| 1215129600000 | 167.7 |
| 1215388800000 | 166.44 |
| 1215475200000 | 169.12 |
| 1215561600000 | 165.82 |
| 1215648000000 | 166.89 |
| 1215734400000 | 164.96 |
| 1215993600000 | 163.65 |
| 1216080000000 | 161.95 |
| 1216166400000 | 165.65 |
| 1216252800000 | 167.5 |
| 1216339200000 | 167.52 |
| 1216598400000 | 167.52 |
| 1216684800000 | 169.58 |
| 1216771200000 | 170.08 |
| 1216857600000 | 166.54 |
| 1216944000000 | 167.22 |
| 1217203200000 | 164.58 |
| 1217289600000 | 168.51 |
| 1217376000000 | 171.6 |
| 1217462400000 | 169.4 |
| 1217548800000 | 168.63 |
| 1217808000000 | 166.76 |
| 1217894400000 | 171.18 |
| 1217980800000 | 171.98 |
| 1218067200000 | 169.24 |
| 1218153600000 | 173.17 |
| 1218412800000 | 174.35 |
| 1218499200000 | 172.4 |
| 1218585600000 | 172.21 |
| 1218672000000 | 172.81 |
| 1218758400000 | 173.37 |
| 1219017600000 | 170.9 |
| 1219104000000 | 169.35 |
| 1219190400000 | 170.39 |
| 1219276800000 | 170.67 |
| 1219363200000 | 172.65 |
| 1219622400000 | 169.2 |
| 1219708800000 | 169.7 |
| 1219795200000 | 171.21 |
| 1219881600000 | 173.87 |
| 1219968000000 | 171.63 |
| 1220227200000 | 171.63 |
| 1220313600000 | 170.55 |
| 1220400000000 | 170.11 |
| 1220486400000 | 165.24 |
| 1220572800000 | 165.95 |
| 1220832000000 | 169.16 |
| 1220918400000 | 163.43 |
| 1221004800000 | 164.77 |
| 1221091200000 | 167.01 |
| 1221177600000 | 167.7 |
| 1221436800000 | 159.88 |
| 1221523200000 | 162.8 |
| 1221609600000 | 155.17 |
| 1221696000000 | 161.42 |
| 1221782400000 | 167.8 |
| 1222041600000 | 161.38 |
| 1222128000000 | 158.74 |
| 1222214400000 | 158.27 |
| 1222300800000 | 161.3 |
| 1222387200000 | 161.51 |
| 1222646400000 | 147.82 |
| 1222732800000 | 155.65 |
| 1222819200000 | 154.56 |
| 1222905600000 | 147.8 |
| 1222992000000 | 145.79 |
| 1223251200000 | 140.19 |
| 1223337600000 | 132.15 |
| 1223424000000 | 130.45 |
| 1223510400000 | 120.64 |
| 1223596800000 | 119.18 |
| 1223856000000 | 133.36 |
| 1223942400000 | 132.62 |
| 1224028800000 | 120.56 |
| 1224115200000 | 125.75 |
| 1224201600000 | 124.88 |
| 1224460800000 | 131.21 |
| 1224547200000 | 127.17 |
| 1224633600000 | 119.33 |
| 1224720000000 | 120.36 |
| 1224806400000 | 116.41 |
| 1225065600000 | 112.61 |
| 1225152000000 | 124.44 |
| 1225238400000 | 123.72 |
| 1225324800000 | 126.73 |
| 1225411200000 | 128.49 |
| 1225670400000 | 128.52 |
| 1225756800000 | 133.26 |
| 1225843200000 | 126.4 |
| 1225929600000 | 120.03 |
| 1226016000000 | 123.71 |
| 1226275200000 | 122.1 |
| 1226361600000 | 119.31 |
| 1226448000000 | 113.23 |
| 1226534400000 | 121.28 |
| 1226620800000 | 116.31 |
| 1226880000000 | 113.04 |
| 1226966400000 | 114.26 |
| 1227052800000 | 107.22 |
| 1227139200000 | 100.08 |
| 1227225600000 | 106.48 |
| 1227484800000 | 113.35 |
| 1227571200000 | 114.17 |
| 1227657600000 | 118.55 |
| 1227744000000 | 118.55 |
| 1227830400000 | 119.82 |
| 1228089600000 | 109.26 |
| 1228176000000 | 113.39 |
| 1228262400000 | 116.26 |
| 1228348800000 | 112.73 |
| 1228435200000 | 117.2 |
| 1228694400000 | 121.41 |
| 1228780800000 | 118.93 |
| 1228867200000 | 120.36 |
| 1228953600000 | 117.05 |
| 1229040000000 | 118.08 |
| 1229299200000 | 116.47 |
| 1229385600000 | 122.48 |
| 1229472000000 | 121.76 |
| 1229558400000 | 119.47 |
| 1229644800000 | 119.87 |
| 1229904000000 | 117.71 |
| 1229990400000 | 116.77 |
| 1230076800000 | 117.41 |
| 1230249600000 | 118.18 |
| 1230508800000 | 117.75 |
| 1230595200000 | 120.78 |
| 1230681600000 | 122.58 |
| 1230854400000 | 126.23 |
| 1231113600000 | 125.69 |
| 1231200000000 | 126.71 |
| 1231286400000 | 123.07 |
| 1231372800000 | 123.63 |
| 1231459200000 | 121.2 |
| 1231718400000 | 118.31 |
| 1231804800000 | 118.67 |
| 1231891200000 | 114.74 |
| 1231977600000 | 115.25 |
| 1232064000000 | 116.39 |
| 1232323200000 | 116.39 |
| 1232409600000 | 110.26 |
| 1232496000000 | 115.1 |
| 1232582400000 | 113.32 |
| 1232668800000 | 113.98 |
| 1232928000000 | 114.44 |
| 1233014400000 | 115.74 |
| 1233100800000 | 119.69 |
| 1233187200000 | 115.69 |
| 1233273600000 | 113.17 |
| 1233532800000 | 113.26 |
| 1233619200000 | 115.02 |
| 1233705600000 | 114.25 |
| 1233792000000 | 116.14 |
| 1233878400000 | 119.22 |
| 1234137600000 | 119.32 |
| 1234224000000 | 113.7 |
| 1234310400000 | 114.65 |
| 1234396800000 | 114.93 |
| 1234483200000 | 113.8 |
| 1234742400000 | 113.8 |
| 1234828800000 | 108.7 |
| 1234915200000 | 108.57 |
| 1235001600000 | 107.17 |
| 1235088000000 | 106.16 |
| 1235347200000 | 102.36 |
| 1235433600000 | 106.42 |
| 1235520000000 | 105.13 |
| 1235606400000 | 103.41 |
| 1235692800000 | 101.21 |
| 1235952000000 | 96.5 |
| 1236038400000 | 95.96 |
| 1236124800000 | 98.13 |
| 1236211200000 | 93.82 |
| 1236297600000 | 94.01 |
| 1236556800000 | 93.07 |
| 1236643200000 | 98.96 |
| 1236729600000 | 99.27 |
| 1236816000000 | 103.15 |
| 1236902400000 | 103.83 |
| 1237161600000 | 103.3 |
| 1237248000000 | 106.56 |
| 1237334400000 | 108.83 |
| 1237420800000 | 107.44 |
| 1237507200000 | 105.33 |
| 1237766400000 | 112.63 |
| 1237852800000 | 110.37 |
| 1237939200000 | 111.52 |
| 1238025600000 | 114.32 |
| 1238112000000 | 112.06 |
| 1238371200000 | 108.24 |
| 1238457600000 | 109.73 |
| 1238544000000 | 111.42 |
| 1238630400000 | 114.52 |
| 1238716800000 | 115.64 |
| 1238976000000 | 114.74 |
| 1239062400000 | 112.03 |
| 1239148800000 | 113.29 |
| 1239235200000 | 117.62 |
| 1239580800000 | 117.91 |
| 1239667200000 | 115.38 |
| 1239753600000 | 116.72 |
| 1239840000000 | 118.62 |
| 1239926400000 | 119.26 |
| 1240185600000 | 114.25 |
| 1240272000000 | 116.52 |
| 1240358400000 | 115.68 |
| 1240444800000 | 116.66 |
| 1240531200000 | 118.68 |
| 1240790400000 | 117.59 |
| 1240876800000 | 117.31 |
| 1240963200000 | 119.81 |
| 1241049600000 | 119.73 |
| 1241136000000 | 120.45 |
| 1241395200000 | 124.39 |
| 1241481600000 | 123.91 |
| 1241568000000 | 125.84 |
| 1241654400000 | 124.14 |
| 1241740800000 | 127.02 |
| 1242000000000 | 124.39 |
| 1242086400000 | 124.29 |
| 1242172800000 | 120.97 |
| 1242259200000 | 122.38 |
| 1242345600000 | 121.18 |
| 1242604800000 | 124.71 |
| 1242691200000 | 124.62 |
| 1242777600000 | 123.92 |
| 1242864000000 | 121.98 |
| 1242950400000 | 121.88 |
| 1243209600000 | 121.88 |
| 1243296000000 | 125.07 |
| 1243382400000 | 122.67 |
| 1243468800000 | 124.5 |
| 1243555200000 | 126.22 |
| 1243814400000 | 129.52 |
| 1243900800000 | 129.9 |
| 1243987200000 | 128.18 |
| 1244073600000 | 129.6 |
| 1244160000000 | 129.4 |
| 1244419200000 | 129.16 |
| 1244505600000 | 129.69 |
| 1244592000000 | 129.35 |
| 1244678400000 | 130.13 |
| 1244764800000 | 130.23 |
| 1245024000000 | 127.2 |
| 1245110400000 | 125.51 |
| 1245196800000 | 125.36 |
| 1245283200000 | 126.47 |
| 1245369600000 | 126.87 |
| 1245628800000 | 123.06 |
| 1245715200000 | 123.36 |
| 1245801600000 | 124.23 |
| 1245888000000 | 126.85 |
| 1245974400000 | 126.6 |
| 1246233600000 | 127.75 |
| 1246320000000 | 126.82 |
| 1246406400000 | 127.44 |
| 1246492800000 | 123.86 |
| 1246579200000 | 123.86 |
| 1246838400000 | 123.98 |
| 1246924800000 | 121.63 |
| 1247011200000 | 121.46 |
| 1247097600000 | 121.85 |
| 1247184000000 | 121.28 |
| 1247443200000 | 124.28 |
| 1247529600000 | 124.94 |
| 1247616000000 | 128.62 |
| 1247702400000 | 129.79 |
| 1247788800000 | 129.85 |
| 1248048000000 | 131.35 |
| 1248134400000 | 131.87 |
| 1248220800000 | 131.88 |
| 1248307200000 | 134.88 |
| 1248393600000 | 135.42 |
| 1248652800000 | 135.76 |
| 1248739200000 | 135.46 |
| 1248825600000 | 134.81 |
| 1248912000000 | 136.37 |
| 1248998400000 | 136.49 |
| 1249257600000 | 138.63 |
| 1249344000000 | 138.98 |
| 1249430400000 | 138.55 |
| 1249516800000 | 137.74 |
| 1249603200000 | 139.78 |
| 1249862400000 | 139.35 |
| 1249948800000 | 137.66 |
| 1250035200000 | 139.37 |
| 1250121600000 | 140.34 |
| 1250208000000 | 139.04 |
| 1250467200000 | 135.75 |
| 1250553600000 | 137.16 |
| 1250640000000 | 138.16 |
| 1250726400000 | 139.59 |
| 1250812800000 | 142.18 |
| 1251072000000 | 142.21 |
| 1251158400000 | 142.61 |
| 1251244800000 | 142.68 |
| 1251331200000 | 143.09 |
| 1251417600000 | 142.77 |
| 1251676800000 | 141.58 |
| 1251763200000 | 138.57 |
| 1251849600000 | 138.22 |
| 1251936000000 | 139.46 |
| 1252022400000 | 141.22 |
| 1252281600000 | 141.22 |
| 1252368000000 | 142.47 |
| 1252454400000 | 143.51 |
| 1252540800000 | 144.97 |
| 1252627200000 | 144.75 |
| 1252886400000 | 145.63 |
| 1252972800000 | 146.11 |
| 1253059200000 | 148.31 |
| 1253145600000 | 147.79 |
| 1253232000000 | 148.16 |
| 1253491200000 | 147.65 |
| 1253577600000 | 148.57 |
| 1253664000000 | 146.97 |
| 1253750400000 | 145.53 |
| 1253836800000 | 144.71 |
| 1254096000000 | 147.3 |
| 1254182400000 | 147.21 |
| 1254268800000 | 146.7 |
| 1254355200000 | 143.01 |
| 1254441600000 | 142.28 |
| 1254700800000 | 144.55 |
| 1254787200000 | 146.55 |
| 1254873600000 | 146.94 |
| 1254960000000 | 148.2 |
| 1255046400000 | 149 |
| 1255305600000 | 149.76 |
| 1255392000000 | 149.3 |
| 1255478400000 | 151.92 |
| 1255564800000 | 152.5 |
| 1255651200000 | 151.31 |
| 1255910400000 | 152.71 |
| 1255996800000 | 151.78 |
| 1256083200000 | 150.44 |
| 1256169600000 | 152.08 |
| 1256256000000 | 150.33 |
| 1256515200000 | 148.6 |
| 1256601600000 | 147.91 |
| 1256688000000 | 144.95 |
| 1256774400000 | 148.14 |
| 1256860800000 | 144.1 |
| 1257120000000 | 144.99 |
| 1257206400000 | 145.59 |
| 1257292800000 | 145.83 |
| 1257379200000 | 148.66 |
| 1257465600000 | 148.99 |
| 1257724800000 | 152.22 |
| 1257811200000 | 152.24 |
| 1257897600000 | 152.92 |
| 1257984000000 | 151.29 |
| 1258070400000 | 152.28 |
| 1258329600000 | 154.55 |
| 1258416000000 | 154.7 |
| 1258502400000 | 154.63 |
| 1258588800000 | 152.41 |
| 1258675200000 | 151.98 |
| 1258934400000 | 153.97 |
| 1259020800000 | 153.85 |
| 1259107200000 | 154.6 |
| 1259193600000 | 154.6 |
| 1259280000000 | 151.94 |
| 1259539200000 | 152.38 |
| 1259625600000 | 154.32 |
| 1259712000000 | 154.54 |
| 1259798400000 | 153.19 |
| 1259884800000 | 154.22 |
| 1260144000000 | 153.97 |
| 1260230400000 | 152.48 |
| 1260316800000 | 153.05 |
| 1260403200000 | 154.02 |
| 1260489600000 | 154.67 |
| 1260748800000 | 155.68 |
| 1260835200000 | 154.84 |
| 1260921600000 | 155.13 |
| 1261008000000 | 153.28 |
| 1261094400000 | 154.1 |
| 1261353600000 | 155.74 |
| 1261440000000 | 156.36 |
| 1261526400000 | 156.84 |
| 1261612800000 | 157.6 |
| 1261958400000 | 157.83 |
| 1262044800000 | 157.59 |
| 1262131200000 | 157.6 |
| 1262217600000 | 156 |
| 1262563200000 | 158.41 |
| 1262649600000 | 158.78 |
| 1262736000000 | 159.03 |
| 1262822400000 | 159.59 |
| 1262908800000 | 160.01 |
| 1263168000000 | 160.15 |
| 1263254400000 | 158.67 |
| 1263340800000 | 160 |
| 1263427200000 | 160.33 |
| 1263513600000 | 158.76 |
| 1263772800000 | 158.76 |
| 1263859200000 | 160.78 |
| 1263945600000 | 159.16 |
| 1264032000000 | 156.32 |
| 1264118400000 | 153.1 |
| 1264377600000 | 153.67 |
| 1264464000000 | 153.13 |
| 1264550400000 | 153.91 |
| 1264636800000 | 152.04 |
| 1264723200000 | 150.6 |
| 1264982400000 | 152.68 |
| 1265068800000 | 154.76 |
| 1265155200000 | 153.93 |
| 1265241600000 | 149.25 |
| 1265328000000 | 149.62 |
| 1265587200000 | 148.34 |
| 1265673600000 | 150.27 |
| 1265760000000 | 150.03 |
| 1265846400000 | 151.54 |
| 1265932800000 | 151.36 |
| 1266192000000 | 151.36 |
| 1266278400000 | 154.07 |
| 1266364800000 | 154.81 |
| 1266451200000 | 155.98 |
| 1266537600000 | 156.23 |
| 1266796800000 | 156.06 |
| 1266883200000 | 154.14 |
| 1266969600000 | 155.67 |
| 1267056000000 | 155.46 |
| 1267142400000 | 155.67 |
| 1267401600000 | 157.34 |
| 1267488000000 | 157.87 |
| 1267574400000 | 157.97 |
| 1267660800000 | 158.6 |
| 1267747200000 | 160.77 |
| 1268006400000 | 160.91 |
| 1268092800000 | 161.09 |
| 1268179200000 | 161.78 |
| 1268265600000 | 162.4 |
| 1268352000000 | 162.43 |
| 1268611200000 | 162.49 |
| 1268697600000 | 163.72 |
| 1268784000000 | 164.65 |
| 1268870400000 | 164.65 |
| 1268956800000 | 163.69 |
| 1269216000000 | 164.67 |
| 1269302400000 | 166.01 |
| 1269388800000 | 164.99 |
| 1269475200000 | 164.57 |
| 1269561600000 | 164.79 |
| 1269820800000 | 165.75 |
| 1269907200000 | 165.83 |
| 1269993600000 | 165.27 |
| 1270080000000 | 166.51 |
| 1270425600000 | 167.95 |
| 1270512000000 | 168.32 |
| 1270598400000 | 167.49 |
| 1270684800000 | 167.96 |
| 1270771200000 | 169.06 |
| 1271030400000 | 169.32 |
| 1271116800000 | 169.47 |
| 1271203200000 | 171.38 |
| 1271289600000 | 171.52 |
| 1271376000000 | 169.17 |
| 1271635200000 | 169.7 |
| 1271721600000 | 171.06 |
| 1271808000000 | 171.09 |
| 1271894400000 | 171.45 |
| 1271980800000 | 172.65 |
| 1272240000000 | 171.92 |
| 1272326400000 | 167.92 |
| 1272412800000 | 168.96 |
| 1272499200000 | 170.98 |
| 1272585600000 | 168.07 |
| 1272844800000 | 170.24 |
| 1272931200000 | 166.17 |
| 1273017600000 | 165.02 |
| 1273104000000 | 159.58 |
| 1273190400000 | 156.87 |
| 1273449600000 | 163.62 |
| 1273536000000 | 163.17 |
| 1273622400000 | 165.71 |
| 1273708800000 | 163.76 |
| 1273795200000 | 160.55 |
| 1274054400000 | 160.92 |
| 1274140800000 | 158.66 |
| 1274227200000 | 157.9 |
| 1274313600000 | 151.83 |
| 1274400000000 | 154.06 |
| 1274659200000 | 152.32 |
| 1274745600000 | 152.29 |
| 1274832000000 | 151.47 |
| 1274918400000 | 156.43 |
| 1275004800000 | 154.61 |
| 1275264000000 | 154.62 |
| 1275350400000 | 151.77 |
| 1275436800000 | 155.62 |
| 1275523200000 | 156.35 |
| 1275609600000 | 150.84 |
| 1275868800000 | 148.73 |
| 1275955200000 | 150.27 |
| 1276041600000 | 149.67 |
| 1276128000000 | 154.16 |
| 1276214400000 | 155.15 |
| 1276473600000 | 155.03 |
| 1276560000000 | 158.69 |
| 1276646400000 | 158.52 |
| 1276732800000 | 158.61 |
| 1276819200000 | 158.8 |
| 1277078400000 | 158.16 |
| 1277164800000 | 155.67 |
| 1277251200000 | 155.3 |
| 1277337600000 | 152.62 |
| 1277424000000 | 153.04 |
| 1277683200000 | 152.79 |
| 1277769600000 | 147.96 |
| 1277856000000 | 146.57 |
| 1277942400000 | 146.25 |
| 1278028800000 | 145.59 |
| 1278288000000 | 145.59 |
| 1278374400000 | 146.21 |
| 1278460800000 | 150.79 |
| 1278547200000 | 152.35 |
| 1278633600000 | 153.51 |
| 1278892800000 | 153.51 |
| 1278979200000 | 155.97 |
| 1279065600000 | 155.83 |
| 1279152000000 | 156.03 |
| 1279238400000 | 151.85 |
| 1279497600000 | 152.78 |
| 1279584000000 | 154.41 |
| 1279670400000 | 152.58 |
| 1279756800000 | 155.8 |
| 1279843200000 | 157.28 |
| 1280102400000 | 159.05 |
| 1280188800000 | 158.71 |
| 1280275200000 | 157.41 |
| 1280361600000 | 156.82 |
| 1280448000000 | 157.05 |
| 1280707200000 | 160.33 |
| 1280793600000 | 159.45 |
| 1280880000000 | 160.67 |
| 1280966400000 | 160.37 |
| 1281052800000 | 159.94 |
| 1281312000000 | 160.81 |
| 1281398400000 | 159.78 |
| 1281484800000 | 155.53 |
| 1281571200000 | 154.73 |
| 1281657600000 | 154.12 |
| 1281916800000 | 154.13 |
| 1282003200000 | 156.09 |
| 1282089600000 | 156.34 |
| 1282176000000 | 153.82 |
| 1282262400000 | 153.34 |
| 1282521600000 | 152.59 |
| 1282608000000 | 150.47 |
| 1282694400000 | 151.09 |
| 1282780800000 | 149.93 |
| 1282867200000 | 152.46 |
| 1283126400000 | 150.11 |
| 1283212800000 | 150.19 |
| 1283299200000 | 154.75 |
| 1283385600000 | 156.28 |
| 1283472000000 | 158.31 |
| 1283731200000 | 158.31 |
| 1283817600000 | 156.52 |
| 1283904000000 | 157.5 |
| 1283990400000 | 158.22 |
| 1284076800000 | 159.17 |
| 1284336000000 | 161.09 |
| 1284422400000 | 161.02 |
| 1284508800000 | 161.65 |
| 1284595200000 | 161.7 |
| 1284681600000 | 161.97 |
| 1284940800000 | 164.48 |
| 1285027200000 | 163.97 |
| 1285113600000 | 163.03 |
| 1285200000000 | 161.91 |
| 1285286400000 | 165.28 |
| 1285545600000 | 164.53 |
| 1285632000000 | 165.45 |
| 1285718400000 | 165.23 |
| 1285804800000 | 164.73 |
| 1285891200000 | 165.26 |
| 1286150400000 | 163.81 |
| 1286236800000 | 167.14 |
| 1286323200000 | 166.95 |
| 1286409600000 | 166.96 |
| 1286496000000 | 168.22 |
| 1286755200000 | 168.53 |
| 1286841600000 | 169.34 |
| 1286928000000 | 170.71 |
| 1287014400000 | 170.1 |
| 1287100800000 | 170.41 |
| 1287360000000 | 171.43 |
| 1287446400000 | 168.66 |
| 1287532800000 | 170.49 |
| 1287619200000 | 170.73 |
| 1287705600000 | 171.28 |
| 1287964800000 | 171.72 |
| 1288051200000 | 171.74 |
| 1288137600000 | 171.36 |
| 1288224000000 | 171.31 |
| 1288310400000 | 171.57 |
| 1288569600000 | 171.65 |
| 1288656000000 | 173.11 |
| 1288742400000 | 173.51 |
| 1288828800000 | 176.64 |
| 1288915200000 | 177.26 |
| 1289174400000 | 176.99 |
| 1289260800000 | 175.79 |
| 1289347200000 | 176.5 |
| 1289433600000 | 175.92 |
| 1289520000000 | 173.62 |
| 1289779200000 | 173.65 |
| 1289865600000 | 170.79 |
| 1289952000000 | 171.22 |
| 1290038400000 | 173.75 |
| 1290124800000 | 174.23 |
| 1290384000000 | 174.45 |
| 1290470400000 | 172.2 |
| 1290556800000 | 174.78 |
| 1290643200000 | 174.78 |
| 1290729600000 | 173.6 |
| 1290988800000 | 173.3 |
| 1291075200000 | 172.18 |
| 1291161600000 | 175.76 |
| 1291248000000 | 177.66 |
| 1291334400000 | 178.12 |
| 1291593600000 | 177.99 |
| 1291680000000 | 177.91 |
| 1291766400000 | 178.5 |
| 1291852800000 | 179.02 |
| 1291939200000 | 180.16 |
| 1292198400000 | 180.02 |
| 1292284800000 | 180.28 |
| 1292371200000 | 179.37 |
| 1292457600000 | 180.38 |
| 1292544000000 | 180.66 |
| 1292803200000 | 180.91 |
| 1292889600000 | 181.97 |
| 1292976000000 | 182.51 |
| 1293062400000 | 182.31 |
| 1293148800000 | 182.31 |
| 1293408000000 | 182.29 |
| 1293494400000 | 182.26 |
| 1293580800000 | 182.59 |
| 1293667200000 | 182.48 |
| 1293753600000 | 182.27 |
| 1294012800000 | 184.31 |
| 1294099200000 | 184 |
| 1294185600000 | 184.87 |
| 1294272000000 | 184.63 |
| 1294358400000 | 184.19 |
| 1294617600000 | 183.95 |
| 1294704000000 | 184.66 |
| 1294790400000 | 186.26 |
| 1294876800000 | 185.9 |
| 1294963200000 | 187.15 |
| 1295222400000 | 187.15 |
| 1295308800000 | 187.46 |
| 1295395200000 | 185.65 |
| 1295481600000 | 185.27 |
| 1295568000000 | 185.63 |
| 1295827200000 | 186.83 |
| 1295913600000 | 186.76 |
| 1296000000000 | 187.7 |
| 1296086400000 | 188.28 |
| 1296172800000 | 184.89 |
| 1296432000000 | 186.12 |
| 1296518400000 | 189.41 |
| 1296604800000 | 188.99 |
| 1296691200000 | 189.83 |
| 1296777600000 | 190.48 |
| 1297036800000 | 191.74 |
| 1297123200000 | 192.71 |
| 1297209600000 | 192.35 |
| 1297296000000 | 192.5 |
| 1297382400000 | 193.58 |
| 1297641600000 | 194.05 |
| 1297728000000 | 193.2 |
| 1297814400000 | 194.65 |
| 1297900800000 | 195.43 |
| 1297987200000 | 195.64 |
| 1298246400000 | 195.64 |
| 1298332800000 | 191.71 |
| 1298419200000 | 190.08 |
| 1298505600000 | 190.06 |
| 1298592000000 | 192.21 |
| 1298851200000 | 193.16 |
| 1298937600000 | 190.28 |
| 1299024000000 | 190.87 |
| 1299110400000 | 194.36 |
| 1299196800000 | 193.14 |
| 1299456000000 | 191.42 |
| 1299542400000 | 193.05 |
| 1299628800000 | 192.89 |
| 1299715200000 | 189.33 |
| 1299801600000 | 190.64 |
| 1300060800000 | 189.49 |
| 1300147200000 | 187.53 |
| 1300233600000 | 184.23 |
| 1300320000000 | 186.09 |
| 1300406400000 | 187.13 |
| 1300665600000 | 190.08 |
| 1300752000000 | 189.58 |
| 1300838400000 | 190.23 |
| 1300924800000 | 191.95 |
| 1301011200000 | 192.82 |
| 1301270400000 | 192.37 |
| 1301356800000 | 193.73 |
| 1301443200000 | 195.29 |
| 1301529600000 | 195.24 |
| 1301616000000 | 196.16 |
| 1301875200000 | 196.47 |
| 1301961600000 | 197.08 |
| 1302048000000 | 197.33 |
| 1302134400000 | 197.03 |
| 1302220800000 | 196.52 |
| 1302480000000 | 195.91 |
| 1302566400000 | 194.43 |
| 1302652800000 | 194.82 |
| 1302739200000 | 194.66 |
| 1302825600000 | 195.77 |
| 1303084800000 | 193.46 |
| 1303171200000 | 194.54 |
| 1303257600000 | 197.55 |
| 1303344000000 | 198.77 |
| 1303689600000 | 198.52 |
| 1303776000000 | 200.26 |
| 1303862400000 | 201.77 |
| 1303948800000 | 202.5 |
| 1304035200000 | 203.07 |
| 1304294400000 | 202.83 |
| 1304380800000 | 202.05 |
| 1304467200000 | 200.67 |
| 1304553600000 | 199.02 |
| 1304640000000 | 200.02 |
| 1304899200000 | 201.2 |
| 1304985600000 | 203.16 |
| 1305072000000 | 201.18 |
| 1305158400000 | 202.07 |
| 1305244800000 | 200.58 |
| 1305504000000 | 199.18 |
| 1305590400000 | 198.93 |
| 1305676800000 | 201.01 |
| 1305763200000 | 201.44 |
| 1305849600000 | 199.74 |
| 1306108800000 | 197.07 |
| 1306195200000 | 196.77 |
| 1306281600000 | 197.51 |
| 1306368000000 | 198.71 |
| 1306454400000 | 199.52 |
| 1306713600000 | 199.52 |
| 1306800000000 | 201.73 |
| 1306886400000 | 197.34 |
| 1306972800000 | 197.27 |
| 1307059200000 | 195.18 |
| 1307318400000 | 192.94 |
| 1307404800000 | 193.15 |
| 1307491200000 | 192.14 |
| 1307577600000 | 193.84 |
| 1307664000000 | 191.16 |
| 1307923200000 | 191.19 |
| 1308009600000 | 193.87 |
| 1308096000000 | 190.33 |
| 1308182400000 | 190.32 |
| 1308268800000 | 190.81 |
| 1308528000000 | 192.21 |
| 1308614400000 | 195.22 |
| 1308700800000 | 193.91 |
| 1308787200000 | 193.78 |
| 1308873600000 | 191.63 |
| 1309132800000 | 193.41 |
| 1309219200000 | 196.09 |
| 1309305600000 | 197.56 |
| 1309392000000 | 199.44 |
| 1309478400000 | 202.37 |
| 1309737600000 | 202.37 |
| 1309824000000 | 202.27 |
| 1309910400000 | 202.72 |
| 1309996800000 | 204.72 |
| 1310083200000 | 203.38 |
| 1310342400000 | 199.55 |
| 1310428800000 | 198.69 |
| 1310515200000 | 199.41 |
| 1310601600000 | 198.13 |
| 1310688000000 | 198.74 |
| 1310947200000 | 196.96 |
| 1311033600000 | 200.31 |
| 1311120000000 | 200.05 |
| 1311206400000 | 202.39 |
| 1311292800000 | 202.77 |
| 1311552000000 | 201.45 |
| 1311638400000 | 200.87 |
| 1311724800000 | 196.96 |
| 1311811200000 | 196.02 |
| 1311897600000 | 194.83 |
| 1312156800000 | 194.01 |
| 1312243200000 | 189.33 |
| 1312329600000 | 190.23 |
| 1312416000000 | 180.97 |
| 1312502400000 | 180.49 |
| 1312761600000 | 168.36 |
| 1312848000000 | 176.3 |
| 1312934400000 | 169.16 |
| 1313020800000 | 176.98 |
| 1313107200000 | 177.94 |
| 1313366400000 | 181.76 |
| 1313452800000 | 179.8 |
| 1313539200000 | 179.54 |
| 1313625600000 | 171.23 |
| 1313712000000 | 168.4 |
| 1313971200000 | 168.44 |
| 1314057600000 | 174.38 |
| 1314144000000 | 176.87 |
| 1314230400000 | 173.75 |
| 1314316800000 | 176.81 |
| 1314576000000 | 182.16 |
| 1314662400000 | 182.73 |
| 1314748800000 | 183.61 |
| 1314835200000 | 181.37 |
| 1314921600000 | 176.74 |
| 1315180800000 | 176.74 |
| 1315267200000 | 175.66 |
| 1315353600000 | 180.68 |
| 1315440000000 | 178.77 |
| 1315526400000 | 174.21 |
| 1315785600000 | 175.45 |
| 1315872000000 | 177.57 |
| 1315958400000 | 180.1 |
| 1316044800000 | 182.95 |
| 1316131200000 | 184.01 |
| 1316390400000 | 182.43 |
| 1316476800000 | 181.57 |
| 1316563200000 | 176.22 |
| 1316649600000 | 170.87 |
| 1316736000000 | 172.12 |
| 1316995200000 | 176.07 |
| 1317081600000 | 178.12 |
| 1317168000000 | 174.34 |
| 1317254400000 | 175.52 |
| 1317340800000 | 171.28 |
| 1317600000000 | 166.11 |
| 1317686400000 | 169.95 |
| 1317772800000 | 172.94 |
| 1317859200000 | 176.34 |
| 1317945600000 | 175.05 |
| 1318204800000 | 180.9 |
| 1318291200000 | 181.09 |
| 1318377600000 | 183.02 |
| 1318464000000 | 182.59 |
| 1318550400000 | 185.56 |
| 1318809600000 | 182.02 |
| 1318896000000 | 185.28 |
| 1318982400000 | 183.1 |
| 1319068800000 | 183.85 |
| 1319155200000 | 187.46 |
| 1319414400000 | 190.5 |
| 1319500800000 | 186.72 |
| 1319587200000 | 188.66 |
| 1319673600000 | 194.99 |
| 1319760000000 | 194.95 |
| 1320019200000 | 190.71 |
| 1320105600000 | 185.69 |
| 1320192000000 | 188.5 |
| 1320278400000 | 192.21 |
| 1320364800000 | 191.35 |
| 1320624000000 | 192.35 |
| 1320710400000 | 194.5 |
| 1320796800000 | 187.52 |
| 1320883200000 | 189.14 |
| 1320969600000 | 192.45 |
| 1321228800000 | 190.82 |
| 1321315200000 | 191.9 |
| 1321401600000 | 188.68 |
| 1321488000000 | 185.62 |
| 1321574400000 | 185.38 |
| 1321833600000 | 182.08 |
| 1321920000000 | 181.25 |
| 1322006400000 | 177.18 |
| 1322092800000 | 177.18 |
| 1322179200000 | 176.66 |
| 1322438400000 | 181.79 |
| 1322524800000 | 182.22 |
| 1322611200000 | 190.05 |
| 1322697600000 | 189.66 |
| 1322784000000 | 189.71 |
| 1323043200000 | 191.57 |
| 1323129600000 | 191.59 |
| 1323216000000 | 191.84 |
| 1323302400000 | 187.85 |
| 1323388800000 | 190.91 |
| 1323648000000 | 188.26 |
| 1323734400000 | 186.31 |
| 1323820800000 | 184.12 |
| 1323907200000 | 184.73 |
| 1323993600000 | 185.39 |
| 1324252800000 | 183.25 |
| 1324339200000 | 188.62 |
| 1324425600000 | 189.13 |
| 1324512000000 | 190.65 |
| 1324598400000 | 192.53 |
| 1324857600000 | 192.53 |
| 1324944000000 | 192.67 |
| 1325030400000 | 190.29 |
| 1325116800000 | 192.3 |
| 1325203200000 | 191.37 |
| 1325462400000 | 191.37 |
| 1325548800000 | 193.9 |
| 1325635200000 | 194.07 |
| 1325721600000 | 194.82 |
| 1325808000000 | 194.54 |
| 1326067200000 | 195.06 |
| 1326153600000 | 196.59 |
| 1326240000000 | 196.5 |
| 1326326400000 | 196.92 |
| 1326412800000 | 196.06 |
| 1326672000000 | 196.06 |
| 1326758400000 | 196.85 |
| 1326844800000 | 199.1 |
| 1326931200000 | 200.35 |
| 1327017600000 | 200.58 |
| 1327276800000 | 200.61 |
| 1327363200000 | 200.63 |
| 1327449600000 | 202.45 |
| 1327536000000 | 201.36 |
| 1327622400000 | 201.24 |
| 1327881600000 | 200.69 |
| 1327968000000 | 200.63 |
| 1328054400000 | 202.85 |
| 1328140800000 | 203.11 |
| 1328227200000 | 206.31 |
| 1328486400000 | 206.05 |
| 1328572800000 | 206.58 |
| 1328659200000 | 206.89 |
| 1328745600000 | 207.52 |
| 1328832000000 | 206.1 |
| 1329091200000 | 207.56 |
| 1329177600000 | 207.6 |
| 1329264000000 | 206.5 |
| 1329350400000 | 208.83 |
| 1329436800000 | 209.41 |
| 1329696000000 | 209.41 |
| 1329782400000 | 209.49 |
| 1329868800000 | 208.93 |
| 1329955200000 | 209.86 |
| 1330041600000 | 210.26 |
| 1330300800000 | 210.77 |
| 1330387200000 | 211.53 |
| 1330473600000 | 210.53 |
| 1330560000000 | 212.19 |
| 1330646400000 | 211.34 |
| 1330905600000 | 210.48 |
| 1330992000000 | 207.28 |
| 1331078400000 | 208.92 |
| 1331164800000 | 210.98 |
| 1331251200000 | 211.79 |
| 1331510400000 | 211.87 |
| 1331596800000 | 215.67 |
| 1331683200000 | 215.23 |
| 1331769600000 | 216.46 |
| 1331856000000 | 216.47 |
| 1332115200000 | 217.22 |
| 1332201600000 | 216.49 |
| 1332288000000 | 216.37 |
| 1332374400000 | 214.88 |
| 1332460800000 | 215.81 |
| 1332720000000 | 218.91 |
| 1332806400000 | 218.37 |
| 1332892800000 | 217.06 |
| 1332979200000 | 217 |
| 1333065600000 | 217.66 |
| 1333324800000 | 219.27 |
| 1333411200000 | 218.86 |
| 1333497600000 | 216.76 |
| 1333584000000 | 216.85 |
| 1333929600000 | 214.38 |
| 1334016000000 | 210.43 |
| 1334102400000 | 212.22 |
| 1334188800000 | 215.07 |
| 1334275200000 | 212.89 |
| 1334534400000 | 212.58 |
| 1334620800000 | 215.74 |
| 1334707200000 | 215.26 |
| 1334793600000 | 214.03 |
| 1334880000000 | 214.17 |
| 1335139200000 | 212.24 |
| 1335225600000 | 212.22 |
| 1335312000000 | 215.24 |
| 1335398400000 | 217.03 |
| 1335484800000 | 217.61 |
| 1335744000000 | 216.33 |
| 1335830400000 | 217.3 |
| 1335916800000 | 217.07 |
| 1336003200000 | 215.07 |
| 1336089600000 | 211.73 |
| 1336348800000 | 211.6 |
| 1336435200000 | 210.23 |
| 1336521600000 | 208.93 |
| 1336608000000 | 209.52 |
| 1336694400000 | 209.11 |
| 1336953600000 | 206.62 |
| 1337040000000 | 205.57 |
| 1337126400000 | 204.7 |
| 1337212800000 | 201.1 |
| 1337299200000 | 199.51 |
| 1337558400000 | 202.87 |
| 1337644800000 | 203.08 |
| 1337731200000 | 203.39 |
| 1337817600000 | 203.74 |
| 1337904000000 | 203.18 |
| 1338163200000 | 203.18 |
| 1338249600000 | 205.29 |
| 1338336000000 | 202.33 |
| 1338422400000 | 201.66 |
| 1338508800000 | 196.48 |
| 1338768000000 | 196.27 |
| 1338854400000 | 197.67 |
| 1338940800000 | 201.67 |
| 1339027200000 | 201.49 |
| 1339113600000 | 203.14 |
| 1339372800000 | 200.45 |
| 1339459200000 | 202.77 |
| 1339545600000 | 201.08 |
| 1339632000000 | 203 |
| 1339718400000 | 205.15 |
| 1339977600000 | 205.7 |
| 1340064000000 | 207.72 |
| 1340150400000 | 207.59 |
| 1340236800000 | 203.09 |
| 1340323200000 | 204.66 |
| 1340582400000 | 201.43 |
| 1340668800000 | 202.56 |
| 1340755200000 | 204.17 |
| 1340841600000 | 203.67 |
| 1340928000000 | 208.56 |
| 1341187200000 | 209.1 |
| 1341273600000 | 210.62 |
| 1341360000000 | 210.62 |
| 1341446400000 | 210.01 |
| 1341532800000 | 207.97 |
| 1341792000000 | 207.68 |
| 1341878400000 | 205.75 |
| 1341964800000 | 205.52 |
| 1342051200000 | 204.42 |
| 1342137600000 | 207.61 |
| 1342396800000 | 207.11 |
| 1342483200000 | 208.62 |
| 1342569600000 | 210.25 |
| 1342656000000 | 210.85 |
| 1342742400000 | 208.78 |
| 1343001600000 | 206.69 |
| 1343088000000 | 204.73 |
| 1343174400000 | 204.57 |
| 1343260800000 | 208.19 |
| 1343347200000 | 212.39 |
| 1343606400000 | 212.33 |
| 1343692800000 | 211.39 |
| 1343779200000 | 210.37 |
| 1343865600000 | 209.19 |
| 1343952000000 | 213.08 |
| 1344211200000 | 213.65 |
| 1344297600000 | 214.94 |
| 1344384000000 | 214.81 |
| 1344470400000 | 214.91 |
| 1344556800000 | 215.35 |
| 1344816000000 | 215.07 |
| 1344902400000 | 215.23 |
| 1344988800000 | 215.58 |
| 1345075200000 | 216.96 |
| 1345161600000 | 217.47 |
| 1345420800000 | 217.33 |
| 1345507200000 | 216.54 |
| 1345593600000 | 216.41 |
| 1345680000000 | 214.75 |
| 1345766400000 | 216.17 |
| 1346025600000 | 216.06 |
| 1346112000000 | 216.08 |
| 1346198400000 | 216.29 |
| 1346284800000 | 214.71 |
| 1346371200000 | 215.71 |
| 1346630400000 | 215.71 |
| 1346716800000 | 215.85 |
| 1346803200000 | 215.68 |
| 1346889600000 | 219.81 |
| 1346976000000 | 220.86 |
| 1347235200000 | 219.53 |
| 1347321600000 | 220.09 |
| 1347408000000 | 220.38 |
| 1347494400000 | 223.59 |
| 1347580800000 | 224.53 |
| 1347840000000 | 223.73 |
| 1347926400000 | 223.13 |
| 1348012800000 | 223.01 |
| 1348099200000 | 222.94 |
| 1348185600000 | 223.07 |
| 1348444800000 | 222.25 |
| 1348531200000 | 220.01 |
| 1348617600000 | 218.71 |
| 1348704000000 | 220.83 |
| 1348790400000 | 220 |
| 1349049600000 | 220.65 |
| 1349136000000 | 221.05 |
| 1349222400000 | 221.75 |
| 1349308800000 | 223.53 |
| 1349395200000 | 223.69 |
| 1349654400000 | 223.06 |
| 1349740800000 | 220.94 |
| 1349827200000 | 219.48 |
| 1349913600000 | 219.65 |
| 1350000000000 | 218.96 |
| 1350259200000 | 220.79 |
| 1350345600000 | 223.16 |
| 1350432000000 | 223.84 |
| 1350518400000 | 223.44 |
| 1350604800000 | 219.83 |
| 1350864000000 | 219.91 |
| 1350950400000 | 216.63 |
| 1351036800000 | 215.74 |
| 1351123200000 | 216.35 |
| 1351209600000 | 216.42 |
| 1351468800000 | 216.42 |
| 1351555200000 | 216.42 |
| 1351641600000 | 216.55 |
| 1351728000000 | 219.36 |
| 1351814400000 | 217 |
| 1352073600000 | 217.47 |
| 1352160000000 | 219.53 |
| 1352246400000 | 214.36 |
| 1352332800000 | 211.69 |
| 1352419200000 | 211.97 |
| 1352678400000 | 211.84 |
| 1352764800000 | 211.09 |
| 1352851200000 | 208 |
| 1352937600000 | 207.47 |
| 1353024000000 | 208.61 |
| 1353283200000 | 212.79 |
| 1353369600000 | 212.82 |
| 1353456000000 | 213.47 |
| 1353542400000 | 213.47 |
| 1353628800000 | 216.33 |
| 1353888000000 | 215.83 |
| 1353974400000 | 214.84 |
| 1354060800000 | 216.46 |
| 1354147200000 | 217.44 |
| 1354233600000 | 217.63 |
| 1354492800000 | 216.72 |
| 1354579200000 | 216.2 |
| 1354665600000 | 216.32 |
| 1354752000000 | 217.1 |
| 1354838400000 | 217.83 |
| 1355097600000 | 218.04 |
| 1355184000000 | 219.31 |
| 1355270400000 | 219.3 |
| 1355356800000 | 217.86 |
| 1355443200000 | 217.1 |
| 1355702400000 | 219.29 |
| 1355788800000 | 221.73 |
| 1355875200000 | 220.26 |
| 1355961600000 | 221.4 |
| 1356048000000 | 219.38 |
| 1356307200000 | 218.73 |
| 1356480000000 | 217.47 |
| 1356566400000 | 217.37 |
| 1356652800000 | 215.15 |
| 1356912000000 | 219.07 |
| 1357084800000 | 224.19 |
| 1357171200000 | 223.61 |
| 1357257600000 | 224.77 |
| 1357516800000 | 223.75 |
| 1357603200000 | 223.09 |
| 1357689600000 | 223.97 |
| 1357776000000 | 225.26 |
| 1357862400000 | 225.36 |
| 1358121600000 | 225.62 |
| 1358208000000 | 226.14 |
| 1358294400000 | 226.05 |
| 1358380800000 | 227.62 |
| 1358467200000 | 228.04 |
| 1358726400000 | 228.04 |
| 1358812800000 | 229.32 |
| 1358899200000 | 229.64 |
| 1358985600000 | 229.91 |
| 1359072000000 | 231.52 |
| 1359331200000 | 230.9 |
| 1359417600000 | 231.81 |
| 1359504000000 | 231.04 |
| 1359590400000 | 230.68 |
| 1359676800000 | 232.84 |
| 1359936000000 | 230.22 |
| 1360022400000 | 232.25 |
| 1360108800000 | 232.78 |
| 1360195200000 | 232.46 |
| 1360281600000 | 233.82 |
| 1360540800000 | 233.74 |
| 1360627200000 | 234.07 |
| 1360713600000 | 234.28 |
| 1360800000000 | 234.44 |
| 1360886400000 | 234.46 |
| 1361145600000 | 234.46 |
| 1361232000000 | 236.03 |
| 1361318400000 | 232.94 |
| 1361404800000 | 231.71 |
| 1361491200000 | 233.71 |
| 1361750400000 | 229.56 |
| 1361836800000 | 230.88 |
| 1361923200000 | 234.11 |
| 1362009600000 | 234.06 |
| 1362096000000 | 234.44 |
| 1362355200000 | 235.47 |
| 1362441600000 | 237.8 |
| 1362528000000 | 238.23 |
| 1362614400000 | 238.61 |
| 1362700800000 | 239.86 |
| 1362960000000 | 240.38 |
| 1363046400000 | 240.04 |
| 1363132800000 | 240.49 |
| 1363219200000 | 241.9 |
| 1363305600000 | 241.41 |
| 1363564800000 | 240.29 |
| 1363651200000 | 239.7 |
| 1363737600000 | 241.59 |
| 1363824000000 | 239.59 |
| 1363910400000 | 241.11 |
| 1364169600000 | 240.62 |
| 1364256000000 | 242.52 |
| 1364342400000 | 242.81 |
| 1364428800000 | 243.81 |
| 1364774400000 | 242.9 |
| 1364860800000 | 243.83 |
| 1364947200000 | 241.3 |
| 1365033600000 | 242.32 |
| 1365120000000 | 241.16 |
| 1365379200000 | 242.64 |
| 1365465600000 | 243.27 |
| 1365552000000 | 246.29 |
| 1365638400000 | 247.25 |
| 1365724800000 | 246.83 |
| 1365984000000 | 240.8 |
| 1366070400000 | 244.32 |
| 1366156800000 | 240.98 |
| 1366243200000 | 239.5 |
| 1366329600000 | 241.53 |
| 1366588800000 | 242.78 |
| 1366675200000 | 245.18 |
| 1366761600000 | 245.38 |
| 1366848000000 | 246.53 |
| 1366934400000 | 245.92 |
| 1367193600000 | 247.64 |
| 1367280000000 | 248.3 |
| 1367366400000 | 245.79 |
| 1367452800000 | 248.33 |
| 1367539200000 | 250.5 |
| 1367798400000 | 251.07 |
| 1367884800000 | 252.81 |
| 1367971200000 | 253.62 |
| 1368057600000 | 252.63 |
| 1368144000000 | 254.01 |
| 1368403200000 | 253.94 |
| 1368489600000 | 256.71 |
| 1368576000000 | 258 |
| 1368662400000 | 256.77 |
| 1368748800000 | 258.98 |
| 1369008000000 | 259.23 |
| 1369094400000 | 259.94 |
| 1369180800000 | 257.46 |
| 1369267200000 | 257.21 |
| 1369353600000 | 256.77 |
| 1369612800000 | 256.77 |
| 1369699200000 | 258.47 |
| 1369785600000 | 256.54 |
| 1369872000000 | 257.59 |
| 1369958400000 | 254.07 |
| 1370217600000 | 255.28 |
| 1370304000000 | 253.91 |
| 1370390400000 | 250.34 |
| 1370476800000 | 252.69 |
| 1370563200000 | 255.88 |
| 1370822400000 | 255.98 |
| 1370908800000 | 253.38 |
| 1370995200000 | 251.66 |
| 1371081600000 | 255.71 |
| 1371168000000 | 254.33 |
| 1371427200000 | 256.07 |
| 1371513600000 | 258.27 |
| 1371600000000 | 254.82 |
| 1371686400000 | 248.42 |
| 1371772800000 | 248.8 |
| 1372032000000 | 245.67 |
| 1372118400000 | 248.2 |
| 1372204800000 | 250.54 |
| 1372291200000 | 252.38 |
| 1372377600000 | 251.4 |
| 1372636800000 | 252.88 |
| 1372723200000 | 252.53 |
| 1372809600000 | 252.87 |
| 1372896000000 | 252.87 |
| 1372982400000 | 255.63 |
| 1373241600000 | 257.16 |
| 1373328000000 | 258.86 |
| 1373414400000 | 259.04 |
| 1373500800000 | 262.47 |
| 1373587200000 | 263.18 |
| 1373846400000 | 263.56 |
| 1373932800000 | 262.3 |
| 1374019200000 | 262.83 |
| 1374105600000 | 264.28 |
| 1374192000000 | 264.51 |
| 1374451200000 | 265.11 |
| 1374537600000 | 264.62 |
| 1374624000000 | 263.99 |
| 1374710400000 | 264.79 |
| 1374796800000 | 264.28 |
| 1375056000000 | 263.77 |
| 1375142400000 | 264.47 |
| 1375228800000 | 264.79 |
| 1375315200000 | 268.06 |
| 1375401600000 | 268.4 |
| 1375660800000 | 268.16 |
| 1375747200000 | 266.65 |
| 1375833600000 | 265.8 |
| 1375920000000 | 266.99 |
| 1376006400000 | 266.18 |
| 1376265600000 | 266 |
| 1376352000000 | 266.79 |
| 1376438400000 | 265.38 |
| 1376524800000 | 261.41 |
| 1376611200000 | 260.72 |
| 1376870400000 | 259.12 |
| 1376956800000 | 260.48 |
| 1377043200000 | 258.72 |
| 1377129600000 | 260.9 |
| 1377216000000 | 262.2 |
| 1377475200000 | 261.25 |
| 1377561600000 | 256.93 |
| 1377648000000 | 257.57 |
| 1377734400000 | 258.17 |
| 1377820800000 | 256.97 |
| 1378080000000 | 256.97 |
| 1378166400000 | 257.83 |
| 1378252800000 | 260.12 |
| 1378339200000 | 260.55 |
| 1378425600000 | 260.44 |
| 1378684800000 | 262.92 |
| 1378771200000 | 265.08 |
| 1378857600000 | 266.2 |
| 1378944000000 | 265.14 |
| 1379030400000 | 266.39 |
| 1379289600000 | 268.2 |
| 1379376000000 | 269.56 |
| 1379462400000 | 272.41 |
| 1379548800000 | 271.96 |
| 1379635200000 | 270.09 |
| 1379894400000 | 268.85 |
| 1379980800000 | 268.19 |
| 1380067200000 | 267.85 |
| 1380153600000 | 268.88 |
| 1380240000000 | 268.03 |
| 1380499200000 | 266.63 |
| 1380585600000 | 269.06 |
| 1380672000000 | 268.76 |
| 1380758400000 | 266.31 |
| 1380844800000 | 268.19 |
| 1381104000000 | 265.72 |
| 1381190400000 | 261.98 |
| 1381276800000 | 261.84 |
| 1381363200000 | 267.85 |
| 1381449600000 | 269.59 |
| 1381708800000 | 270.87 |
| 1381795200000 | 268.78 |
| 1381881600000 | 272.62 |
| 1381968000000 | 274.51 |
| 1382054400000 | 275.96 |
| 1382313600000 | 275.94 |
| 1382400000000 | 277.8 |
| 1382486400000 | 276.91 |
| 1382572800000 | 277.77 |
| 1382659200000 | 278.82 |
| 1382918400000 | 279.27 |
| 1383004800000 | 280.71 |
| 1383091200000 | 279.17 |
| 1383177600000 | 278.59 |
| 1383264000000 | 279.39 |
| 1383523200000 | 280.63 |
| 1383609600000 | 280.05 |
| 1383696000000 | 281.32 |
| 1383782400000 | 277.45 |
| 1383868800000 | 281.21 |
| 1384128000000 | 281.56 |
| 1384214400000 | 281.08 |
| 1384300800000 | 283.59 |
| 1384387200000 | 285.25 |
| 1384473600000 | 286.48 |
| 1384732800000 | 285.33 |
| 1384819200000 | 284.79 |
| 1384905600000 | 284.03 |
| 1384992000000 | 286.52 |
| 1385078400000 | 288.18 |
| 1385337600000 | 287.82 |
| 1385424000000 | 287.91 |
| 1385510400000 | 289.01 |
| 1385596800000 | 289.01 |
| 1385683200000 | 288.76 |
| 1385942400000 | 288.35 |
| 1386028800000 | 287.55 |
| 1386115200000 | 286.86 |
| 1386201600000 | 285.56 |
| 1386288000000 | 288.54 |
| 1386547200000 | 288.88 |
| 1386633600000 | 288.26 |
| 1386720000000 | 284.87 |
| 1386806400000 | 284 |
| 1386892800000 | 284.11 |
| 1387152000000 | 286.48 |
| 1387238400000 | 285.79 |
| 1387324800000 | 290.5 |
| 1387411200000 | 290.1 |
| 1387497600000 | 291.86 |
| 1387756800000 | 293.55 |
| 1387843200000 | 294.46 |
| 1388016000000 | 295.93 |
| 1388102400000 | 295.79 |
| 1388361600000 | 296.03 |
| 1388448000000 | 297.31 |
| 1388620800000 | 294.7 |
| 1388707200000 | 294.56 |
| 1388966400000 | 293.74 |
| 1389052800000 | 295.54 |
| 1389139200000 | 295.35 |
| 1389225600000 | 295.51 |
| 1389312000000 | 296.07 |
| 1389571200000 | 292.09 |
| 1389657600000 | 295.32 |
| 1389744000000 | 296.27 |
| 1389830400000 | 295.35 |
| 1389916800000 | 294.58 |
| 1390176000000 | 294.58 |
| 1390262400000 | 295.11 |
| 1390348800000 | 295.51 |
| 1390435200000 | 292.8 |
| 1390521600000 | 286.29 |
| 1390780800000 | 285.21 |
| 1390867200000 | 286.82 |
| 1390953600000 | 284.06 |
| 1391040000000 | 286.94 |
| 1391126400000 | 285.09 |
| 1391385600000 | 278.23 |
| 1391472000000 | 280.49 |
| 1391558400000 | 279.88 |
| 1391644800000 | 283.41 |
| 1391731200000 | 287.25 |
| 1391990400000 | 287.48 |
| 1392076800000 | 290.41 |
| 1392163200000 | 290.71 |
| 1392249600000 | 292.61 |
| 1392336000000 | 294.15 |
| 1392595200000 | 294.15 |
| 1392681600000 | 294.79 |
| 1392768000000 | 293.28 |
| 1392854400000 | 295.21 |
| 1392940800000 | 295.14 |
| 1393200000000 | 296.88 |
| 1393286400000 | 296.8 |
| 1393372800000 | 296.86 |
| 1393459200000 | 298.09 |
| 1393545600000 | 299.11 |
| 1393804800000 | 297.38 |
| 1393891200000 | 301.87 |
| 1393977600000 | 301.97 |
| 1394064000000 | 302.5 |
| 1394150400000 | 302.68 |
| 1394409600000 | 302.55 |
| 1394496000000 | 300.86 |
| 1394582400000 | 301.23 |
| 1394668800000 | 297.44 |
| 1394755200000 | 297.31 |
| 1395014400000 | 299.87 |
| 1395100800000 | 302.12 |
| 1395187200000 | 300.07 |
| 1395273600000 | 301.75 |
| 1395360000000 | 300.74 |
| 1395619200000 | 299.43 |
| 1395705600000 | 300.46 |
| 1395792000000 | 298.49 |
| 1395878400000 | 297.92 |
| 1395964800000 | 299.38 |
| 1396224000000 | 302.09 |
| 1396310400000 | 304.57 |
| 1396396800000 | 305.28 |
| 1396483200000 | 304.73 |
| 1396569600000 | 300.67 |
| 1396828800000 | 297.03 |
| 1396915200000 | 297.79 |
| 1397001600000 | 301.42 |
| 1397088000000 | 295 |
| 1397174400000 | 291.67 |
| 1397433600000 | 293.99 |
| 1397520000000 | 296.01 |
| 1397606400000 | 299.26 |
| 1397692800000 | 299.69 |
| 1398038400000 | 300.79 |
| 1398124800000 | 302.32 |
| 1398211200000 | 301.47 |
| 1398297600000 | 301.64 |
| 1398384000000 | 298.67 |
| 1398643200000 | 299.5 |
| 1398729600000 | 301.07 |
| 1398816000000 | 302.59 |
| 1398902400000 | 302.72 |
| 1398988800000 | 302.65 |
| 1399248000000 | 303.09 |
| 1399334400000 | 300.63 |
| 1399420800000 | 302.28 |
| 1399507200000 | 301.85 |
| 1399593600000 | 302.53 |
| 1399852800000 | 305.8 |
| 1399939200000 | 305.56 |
| 1400025600000 | 304.01 |
| 1400112000000 | 301.13 |
| 1400198400000 | 302.33 |
| 1400457600000 | 303.51 |
| 1400544000000 | 301.31 |
| 1400630400000 | 303.96 |
| 1400716800000 | 304.57 |
| 1400803200000 | 306.22 |
| 1401062400000 | 306.22 |
| 1401148800000 | 307.75 |
| 1401235200000 | 307.54 |
| 1401321600000 | 308.98 |
| 1401408000000 | 309.58 |
| 1401667200000 | 310.05 |
| 1401753600000 | 309.47 |
| 1401840000000 | 310.58 |
| 1401926400000 | 312.15 |
| 1402012800000 | 313.74 |
| 1402272000000 | 313.8 |
| 1402358400000 | 313.78 |
| 1402444800000 | 312.85 |
| 1402531200000 | 310.85 |
| 1402617600000 | 311.81 |
| 1402876800000 | 312.06 |
| 1402963200000 | 313.07 |
| 1403049600000 | 315.44 |
| 1403136000000 | 316.02 |
| 1403222400000 | 316.66 |
| 1403481600000 | 316.45 |
| 1403568000000 | 314.24 |
| 1403654400000 | 315.33 |
| 1403740800000 | 315.05 |
| 1403827200000 | 315.63 |
| 1404086400000 | 315.56 |
| 1404172800000 | 317.74 |
| 1404259200000 | 317.85 |
| 1404345600000 | 319.97 |
| 1404432000000 | 319.97 |
| 1404691200000 | 318.41 |
| 1404777600000 | 316.01 |
| 1404864000000 | 317.21 |
| 1404950400000 | 315.95 |
| 1405036800000 | 316.44 |
| 1405296000000 | 317.79 |
| 1405382400000 | 316.77 |
| 1405468800000 | 318 |
| 1405555200000 | 315.14 |
| 1405641600000 | 318.15 |
| 1405900800000 | 317.18 |
| 1405987200000 | 319.47 |
| 1406073600000 | 319.58 |
| 1406160000000 | 320.14 |
| 1406246400000 | 318.82 |
| 1406505600000 | 318.86 |
| 1406592000000 | 317.12 |
| 1406678400000 | 317.39 |
| 1406764800000 | 311.24 |
| 1406851200000 | 310.55 |
| 1407110400000 | 312.37 |
| 1407196800000 | 309.73 |
| 1407283200000 | 309.39 |
| 1407369600000 | 307.72 |
| 1407456000000 | 311.2 |
| 1407715200000 | 312.11 |
| 1407801600000 | 311.63 |
| 1407888000000 | 313.87 |
| 1407974400000 | 315.54 |
| 1408060800000 | 315.37 |
| 1408320000000 | 317.91 |
| 1408406400000 | 319.54 |
| 1408492800000 | 320.17 |
| 1408579200000 | 320.85 |
| 1408665600000 | 320.34 |
| 1408924800000 | 321.91 |
| 1409011200000 | 322.37 |
| 1409097600000 | 322.61 |
| 1409184000000 | 322.22 |
| 1409270400000 | 323.35 |
| 1409529600000 | 323.35 |
| 1409616000000 | 323.37 |
| 1409702400000 | 323.12 |
| 1409788800000 | 322.66 |
| 1409875200000 | 324.17 |
| 1410134400000 | 323.54 |
| 1410220800000 | 321.3 |
| 1410307200000 | 322.2 |
| 1410393600000 | 322.71 |
| 1410480000000 | 320.9 |
| 1410739200000 | 320.4 |
| 1410825600000 | 322.69 |
| 1410912000000 | 322.99 |
| 1410998400000 | 324.4 |
| 1411084800000 | 324.28 |
| 1411344000000 | 321.35 |
| 1411430400000 | 319.28 |
| 1411516800000 | 321.81 |
| 1411603200000 | 317.1 |
| 1411689600000 | 319.55 |
| 1411948800000 | 318.77 |
| 1412035200000 | 317.67 |
| 1412121600000 | 313.25 |
| 1412208000000 | 313.13 |
| 1412294400000 | 316.59 |
| 1412553600000 | 315.89 |
| 1412640000000 | 311.34 |
| 1412726400000 | 316.63 |
| 1412812800000 | 310.23 |
| 1412899200000 | 306.52 |
| 1413158400000 | 301.45 |
| 1413244800000 | 302.15 |
| 1413331200000 | 299.59 |
| 1413417600000 | 300.37 |
| 1413504000000 | 304.37 |
| 1413763200000 | 307.25 |
| 1413849600000 | 313.67 |
| 1413936000000 | 311.14 |
| 1414022400000 | 314.85 |
| 1414108800000 | 317.19 |
| 1414368000000 | 317.04 |
| 1414454400000 | 320.97 |
| 1414540800000 | 320.5 |
| 1414627200000 | 322.95 |
| 1414713600000 | 327 |
| 1414972800000 | 327.14 |
| 1415059200000 | 325.64 |
| 1415145600000 | 326.91 |
| 1415232000000 | 328.21 |
| 1415318400000 | 328.08 |
| 1415577600000 | 329.4 |
| 1415664000000 | 329.41 |
| 1415750400000 | 329.57 |
| 1415836800000 | 329.53 |
| 1415923200000 | 329.45 |
| 1416182400000 | 329.75 |
| 1416268800000 | 331.35 |
| 1416355200000 | 330.77 |
| 1416441600000 | 332.14 |
| 1416528000000 | 333.53 |
| 1416787200000 | 334.83 |
| 1416873600000 | 334.51 |
| 1416960000000 | 335.33 |
| 1417046400000 | 335.33 |
| 1417132800000 | 334.66 |
| 1417392000000 | 332.37 |
| 1417478400000 | 334.8 |
| 1417564800000 | 336.24 |
| 1417651200000 | 335.82 |
| 1417737600000 | 336.53 |
| 1417996800000 | 333.95 |
| 1418083200000 | 333.92 |
| 1418169600000 | 328.39 |
| 1418256000000 | 329.94 |
| 1418342400000 | 324.76 |
| 1418601600000 | 322.95 |
| 1418688000000 | 320.64 |
| 1418774400000 | 326.57 |
| 1418860800000 | 334.78 |
| 1418947200000 | 336.4 |
| 1419206400000 | 337.74 |
| 1419292800000 | 338.6 |
| 1419379200000 | 338.75 |
| 1419552000000 | 339.85 |
| 1419811200000 | 340.08 |
| 1419897600000 | 338.54 |
| 1419984000000 | 335.07 |
| 1420156800000 | 334.84 |
| 1420416000000 | 329.02 |
| 1420502400000 | 326.18 |
| 1420588800000 | 330.14 |
| 1420675200000 | 336.38 |
| 1420761600000 | 333.64 |
| 1421020800000 | 331.28 |
| 1421107200000 | 330.58 |
| 1421193600000 | 328.63 |
| 1421280000000 | 325.64 |
| 1421366400000 | 330.22 |
| 1421625600000 | 330.22 |
| 1421712000000 | 330.62 |
| 1421798400000 | 332.18 |
| 1421884800000 | 336.85 |
| 1421971200000 | 335.1 |
| 1422230400000 | 336.28 |
| 1422316800000 | 332.54 |
| 1422403200000 | 328.54 |
| 1422489600000 | 331.83 |
| 1422576000000 | 327.39 |
| 1422835200000 | 331.34 |
| 1422921600000 | 336.57 |
| 1423008000000 | 335.4 |
| 1423094400000 | 338.93 |
| 1423180800000 | 337.93 |
| 1423440000000 | 337.04 |
| 1423526400000 | 340.75 |
| 1423612800000 | 341.12 |
| 1423699200000 | 344.85 |
| 1423785600000 | 346.05 |
| 1424044800000 | 346.05 |
| 1424131200000 | 346.5 |
| 1424217600000 | 346.53 |
| 1424304000000 | 346.62 |
| 1424390400000 | 348.82 |
| 1424649600000 | 349.18 |
| 1424736000000 | 349.89 |
| 1424822400000 | 349.52 |
| 1424908800000 | 348.97 |
| 1424995200000 | 347.37 |
| 1425254400000 | 349.43 |
| 1425340800000 | 347.76 |
| 1425427200000 | 346.27 |
| 1425513600000 | 346.51 |
| 1425600000000 | 341.99 |
| 1425859200000 | 343.3 |
| 1425945600000 | 337.65 |
| 1426032000000 | 337.53 |
| 1426118400000 | 341.56 |
| 1426204800000 | 340.03 |
| 1426464000000 | 344.52 |
| 1426550400000 | 343.66 |
| 1426636800000 | 348.01 |
| 1426723200000 | 346.92 |
| 1426809600000 | 350.24 |
| 1427068800000 | 349.89 |
| 1427155200000 | 347.62 |
| 1427241600000 | 342.54 |
| 1427328000000 | 341.75 |
| 1427414400000 | 343.11 |
| 1427673600000 | 346.9 |
| 1427760000000 | 343.89 |
| 1427846400000 | 343.02 |
| 1427932800000 | 344.23 |
| 1428278400000 | 346.35 |
| 1428364800000 | 345.51 |
| 1428451200000 | 346.65 |
| 1428537600000 | 348.13 |
| 1428624000000 | 349.84 |
| 1428883200000 | 348.13 |
| 1428969600000 | 348.28 |
| 1429056000000 | 350.06 |
| 1429142400000 | 350.07 |
| 1429228800000 | 345.85 |
| 1429488000000 | 348.82 |
| 1429574400000 | 348.74 |
| 1429660800000 | 350.42 |
| 1429747200000 | 351.95 |
| 1429833600000 | 352.02 |
| 1430092800000 | 349.82 |
| 1430179200000 | 350.83 |
| 1430265600000 | 349.19 |
| 1430352000000 | 345.37 |
| 1430438400000 | 349.43 |
| 1430697600000 | 350.36 |
| 1430784000000 | 346.37 |
| 1430870400000 | 345.54 |
| 1430956800000 | 347.19 |
| 1431043200000 | 352.04 |
| 1431302400000 | 350.63 |
| 1431388800000 | 349.65 |
| 1431475200000 | 350.13 |
| 1431561600000 | 353.89 |
| 1431648000000 | 354.21 |
| 1431907200000 | 355.67 |
| 1431993600000 | 355.4 |
| 1432080000000 | 355.32 |
| 1432166400000 | 356.08 |
| 1432252800000 | 355.75 |
| 1432512000000 | 355.75 |
| 1432598400000 | 351.87 |
| 1432684800000 | 354.5 |
| 1432771200000 | 354.03 |
| 1432857600000 | 352.45 |
| 1433116800000 | 352.92 |
| 1433203200000 | 352.51 |
| 1433289600000 | 353.75 |
| 1433376000000 | 350.6 |
| 1433462400000 | 350.29 |
| 1433721600000 | 348.15 |
| 1433808000000 | 348.17 |
| 1433894400000 | 352.33 |
| 1433980800000 | 353.41 |
| 1434067200000 | 351.19 |
| 1434326400000 | 349.38 |
| 1434412800000 | 351.26 |
| 1434499200000 | 351.9 |
| 1434585600000 | 355.31 |
| 1434672000000 | 353.94 |
| 1434931200000 | 356.01 |
| 1435017600000 | 356.11 |
| 1435104000000 | 353.15 |
| 1435190400000 | 352.57 |
| 1435276800000 | 352.24 |
| 1435536000000 | 344.85 |
| 1435622400000 | 346.05 |
| 1435708800000 | 348.89 |
| 1435795200000 | 348.55 |
| 1435881600000 | 348.55 |
| 1436140800000 | 347.19 |
| 1436227200000 | 349.34 |
| 1436313600000 | 343.59 |
| 1436400000000 | 344.16 |
| 1436486400000 | 348.53 |
| 1436745600000 | 352.04 |
| 1436832000000 | 353.38 |
| 1436918400000 | 353 |
| 1437004800000 | 355.21 |
| 1437091200000 | 354.39 |
| 1437350400000 | 354.48 |
| 1437436800000 | 352.86 |
| 1437523200000 | 352.05 |
| 1437609600000 | 350.02 |
| 1437696000000 | 346.12 |
| 1437955200000 | 343.83 |
| 1438041600000 | 347.86 |
| 1438128000000 | 351.05 |
| 1438214400000 | 351.06 |
| 1438300800000 | 350.97 |
| 1438560000000 | 349.79 |
| 1438646400000 | 349.27 |
| 1438732800000 | 350.66 |
| 1438819200000 | 348.11 |
| 1438905600000 | 347.11 |
| 1439164800000 | 351.94 |
| 1439251200000 | 348.21 |
| 1439337600000 | 348.67 |
| 1439424000000 | 348.49 |
| 1439510400000 | 349.6 |
| 1439769600000 | 351.58 |
| 1439856000000 | 350.77 |
| 1439942400000 | 347.66 |
| 1440028800000 | 340.27 |
| 1440115200000 | 329.81 |
| 1440374400000 | 317 |
| 1440460800000 | 313.49 |
| 1440547200000 | 324.92 |
| 1440633600000 | 332.39 |
| 1440720000000 | 332.92 |
| 1440979200000 | 330.31 |
| 1441065600000 | 320.86 |
| 1441152000000 | 326.7 |
| 1441238400000 | 327.82 |
| 1441324800000 | 322.9 |
| 1441584000000 | 322.9 |
| 1441670400000 | 331.25 |
| 1441756800000 | 327.19 |
| 1441843200000 | 329.21 |
| 1441929600000 | 330.82 |
| 1442188800000 | 329.21 |
| 1442275200000 | 333.01 |
| 1442361600000 | 336.02 |
| 1442448000000 | 335.4 |
| 1442534400000 | 329.8 |
| 1442793600000 | 330.96 |
| 1442880000000 | 326.97 |
| 1442966400000 | 326.52 |
| 1443052800000 | 325.12 |
| 1443139200000 | 325.18 |
| 1443398400000 | 316.7 |
| 1443484800000 | 317.13 |
| 1443571200000 | 322.73 |
| 1443657600000 | 323.25 |
| 1443744000000 | 327.61 |
| 1444003200000 | 333.69 |
| 1444089600000 | 332.09 |
| 1444176000000 | 335.42 |
| 1444262400000 | 338.28 |
| 1444348800000 | 338.4 |
| 1444608000000 | 338.94 |
| 1444694400000 | 336.68 |
| 1444780800000 | 334.71 |
| 1444867200000 | 339.45 |
| 1444953600000 | 341.1 |
| 1445212800000 | 341.34 |
| 1445299200000 | 340.99 |
| 1445385600000 | 338.86 |
| 1445472000000 | 344.08 |
| 1445558400000 | 347.17 |
| 1445817600000 | 346.33 |
| 1445904000000 | 345.5 |
| 1445990400000 | 349.97 |
| 1446076800000 | 349.2 |
| 1446163200000 | 347.89 |
| 1446422400000 | 352.04 |
| 1446508800000 | 352.96 |
| 1446595200000 | 351.54 |
| 1446681600000 | 351.17 |
| 1446768000000 | 351.08 |
| 1447027200000 | 347.49 |
| 1447113600000 | 347.64 |
| 1447200000000 | 346.63 |
| 1447286400000 | 341.88 |
| 1447372800000 | 337.81 |
| 1447632000000 | 342.43 |
| 1447718400000 | 342.07 |
| 1447804800000 | 347.5 |
| 1447891200000 | 347.11 |
| 1447977600000 | 348.51 |
| 1448236800000 | 348.29 |
| 1448323200000 | 348.62 |
| 1448409600000 | 348.99 |
| 1448496000000 | 348.99 |
| 1448582400000 | 349.35 |
| 1448841600000 | 347.89 |
| 1448928000000 | 351.31 |
| 1449014400000 | 347.37 |
| 1449100800000 | 342.42 |
| 1449187200000 | 349.21 |
| 1449446400000 | 346.78 |
| 1449532800000 | 344.78 |
| 1449619200000 | 341.7 |
| 1449705600000 | 342.54 |
| 1449792000000 | 336.03 |
| 1450051200000 | 337.18 |
| 1450137600000 | 341.12 |
| 1450224000000 | 345.81 |
| 1450310400000 | 340.76 |
| 1450396800000 | 334.89 |
| 1450656000000 | 337.15 |
| 1450742400000 | 340.23 |
| 1450828800000 | 344.44 |
| 1450915200000 | 343.91 |
| 1451260800000 | 342.87 |
| 1451347200000 | 346.19 |
| 1451433600000 | 343.58 |
| 1451520000000 | 340.34 |
| 1451865600000 | 335.68 |
| 1451952000000 | 336.18 |
| 1452038400000 | 331.63 |
| 1452124800000 | 324.21 |
| 1452211200000 | 320.14 |
| 1452470400000 | 320.48 |
| 1452556800000 | 323.22 |
| 1452643200000 | 314.7 |
| 1452729600000 | 319.28 |
| 1452816000000 | 312.92 |
| 1453075200000 | 312.92 |
| 1453161600000 | 312.39 |
| 1453248000000 | 309.08 |
| 1453334400000 | 310.3 |
| 1453420800000 | 316.65 |
| 1453680000000 | 311.5 |
| 1453766400000 | 316.05 |
| 1453852800000 | 312.58 |
| 1453939200000 | 313.09 |
| 1454025600000 | 320.75 |
| 1454284800000 | 321.02 |
| 1454371200000 | 314.13 |
| 1454457600000 | 315.85 |
| 1454544000000 | 316.22 |
| 1454630400000 | 309.93 |
| 1454889600000 | 304.38 |
| 1454976000000 | 304.28 |
| 1455062400000 | 304.63 |
| 1455148800000 | 301.29 |
| 1455235200000 | 307.08 |
| 1455494400000 | 307.08 |
| 1455580800000 | 313.05 |
| 1455667200000 | 318.23 |
| 1455753600000 | 317.4 |
| 1455840000000 | 317.1 |
| 1456099200000 | 321.9 |
| 1456185600000 | 318.28 |
| 1456272000000 | 319.82 |
| 1456358400000 | 323.58 |
| 1456444800000 | 323.59 |
| 1456704000000 | 321.34 |
| 1456790400000 | 328.87 |
| 1456876800000 | 330.1 |
| 1456963200000 | 331.77 |
| 1457049600000 | 332.79 |
| 1457308800000 | 333.16 |
| 1457395200000 | 329.4 |
| 1457481600000 | 331.1 |
| 1457568000000 | 331.22 |
| 1457654400000 | 336.82 |
| 1457913600000 | 336.23 |
| 1458000000000 | 335.36 |
| 1458086400000 | 337.55 |
| 1458172800000 | 339.54 |
| 1458259200000 | 341.13 |
| 1458518400000 | 341.06 |
| 1458604800000 | 340.8 |
| 1458691200000 | 338.33 |
| 1458777600000 | 337.88 |
| 1459123200000 | 338.26 |
| 1459209600000 | 341.48 |
| 1459296000000 | 343.03 |
| 1459382400000 | 342.44 |
| 1459468800000 | 344.35 |
| 1459728000000 | 343 |
| 1459814400000 | 339.87 |
| 1459900800000 | 343.7 |
| 1459987200000 | 339.6 |
| 1460073600000 | 340.57 |
| 1460332800000 | 339.56 |
| 1460419200000 | 342.61 |
| 1460505600000 | 346.61 |
| 1460592000000 | 346.13 |
| 1460678400000 | 345.79 |
| 1460937600000 | 347.87 |
| 1461024000000 | 348.71 |
| 1461110400000 | 349.46 |
| 1461196800000 | 347.53 |
| 1461283200000 | 348.03 |
| 1461542400000 | 347.48 |
| 1461628800000 | 348.41 |
| 1461715200000 | 349.09 |
| 1461801600000 | 345.64 |
| 1461888000000 | 343.33 |
| 1462147200000 | 345.81 |
| 1462233600000 | 342.62 |
| 1462320000000 | 340.48 |
| 1462406400000 | 340.03 |
| 1462492800000 | 341.48 |
| 1462752000000 | 341.75 |
| 1462838400000 | 345.74 |
| 1462924800000 | 342.87 |
| 1463011200000 | 342.72 |
| 1463097600000 | 340.05 |
| 1463356800000 | 343.24 |
| 1463443200000 | 339.91 |
| 1463529600000 | 340.07 |
| 1463616000000 | 338.26 |
| 1463702400000 | 340.59 |
| 1463961600000 | 339.95 |
| 1464048000000 | 344.66 |
| 1464134400000 | 347.36 |
| 1464220800000 | 347.3 |
| 1464307200000 | 348.84 |
| 1464566400000 | 348.84 |
| 1464652800000 | 348.66 |
| 1464739200000 | 349.38 |
| 1464825600000 | 350.54 |
| 1464912000000 | 349.24 |
| 1465171200000 | 350.94 |
| 1465257600000 | 351.44 |
| 1465344000000 | 352.48 |
| 1465430400000 | 351.65 |
| 1465516800000 | 348.03 |
| 1465776000000 | 344.73 |
| 1465862400000 | 343.83 |
| 1465948800000 | 343.41 |
| 1466035200000 | 344.49 |
| 1466121600000 | 343.46 |
| 1466380800000 | 345.62 |
| 1466467200000 | 346.06 |
| 1466553600000 | 345.35 |
| 1466640000000 | 350.14 |
| 1466726400000 | 337.86 |
| 1466985600000 | 331.33 |
| 1467072000000 | 337.31 |
| 1467158400000 | 343.41 |
| 1467244800000 | 348.5 |
| 1467331200000 | 349.23 |
| 1467590400000 | 349.23 |
| 1467676800000 | 346.64 |
| 1467763200000 | 348.6 |
| 1467849600000 | 348.38 |
| 1467936000000 | 354.2 |
| 1468195200000 | 355.6 |
| 1468281600000 | 358.3 |
| 1468368000000 | 358.02 |
| 1468454400000 | 359.75 |
| 1468540800000 | 359.51 |
| 1468800000000 | 360.14 |
| 1468886400000 | 359.57 |
| 1468972800000 | 361.62 |
| 1469059200000 | 359.97 |
| 1469145600000 | 361.77 |
| 1469404800000 | 360.93 |
| 1469491200000 | 361.14 |
| 1469577600000 | 359.95 |
| 1469664000000 | 360.72 |
| 1469750400000 | 361.39 |
| 1470009600000 | 360.86 |
| 1470096000000 | 357.98 |
| 1470182400000 | 359.38 |
| 1470268800000 | 359.4 |
| 1470355200000 | 362.37 |
| 1470614400000 | 362.08 |
| 1470700800000 | 362.02 |
| 1470787200000 | 361.06 |
| 1470873600000 | 362.69 |
| 1470960000000 | 362.5 |
| 1471219200000 | 363.96 |
| 1471305600000 | 361.62 |
| 1471392000000 | 362.51 |
| 1471478400000 | 363.43 |
| 1471564800000 | 363.31 |
| 1471824000000 | 363.22 |
| 1471910400000 | 364.36 |
| 1471996800000 | 362.62 |
| 1472083200000 | 362.59 |
| 1472169600000 | 361.36 |
| 1472428800000 | 363.27 |
| 1472515200000 | 362.8 |
| 1472601600000 | 361.97 |
| 1472688000000 | 362.06 |
| 1472774400000 | 364.16 |
| 1473033600000 | 364.16 |
| 1473120000000 | 364.71 |
| 1473206400000 | 365.15 |
| 1473292800000 | 364.32 |
| 1473379200000 | 355.45 |
| 1473638400000 | 360.28 |
| 1473724800000 | 355.11 |
| 1473811200000 | 355.05 |
| 1473897600000 | 358.88 |
| 1473984000000 | 357.4 |
| 1474243200000 | 357.85 |
| 1474329600000 | 357.84 |
| 1474416000000 | 361.63 |
| 1474502400000 | 364.05 |
| 1474588800000 | 362.31 |
| 1474848000000 | 359.43 |
| 1474934400000 | 361.75 |
| 1475020800000 | 363.47 |
| 1475107200000 | 359.59 |
| 1475193600000 | 362.11 |
| 1475452800000 | 360.88 |
| 1475539200000 | 359.13 |
| 1475625600000 | 360.91 |
| 1475712000000 | 361.18 |
| 1475798400000 | 359.85 |
| 1476057600000 | 361.52 |
| 1476144000000 | 357.31 |
| 1476230400000 | 358.12 |
| 1476316800000 | 356.95 |
| 1476403200000 | 357 |
| 1476662400000 | 356.24 |
| 1476748800000 | 358.41 |
| 1476835200000 | 358.6 |
| 1476921600000 | 358.11 |
| 1477008000000 | 358.46 |
| 1477267200000 | 360.42 |
| 1477353600000 | 359.12 |
| 1477440000000 | 358.37 |
| 1477526400000 | 356.95 |
| 1477612800000 | 355.91 |
| 1477872000000 | 356.49 |
| 1477958400000 | 353.67 |
| 1478044800000 | 351.71 |
| 1478131200000 | 350.59 |
| 1478217600000 | 349.9 |
| 1478476800000 | 357.24 |
| 1478563200000 | 358.51 |
| 1478649600000 | 363.73 |
| 1478736000000 | 364.76 |
| 1478822400000 | 365.68 |
| 1479081600000 | 366.54 |
| 1479168000000 | 368.89 |
| 1479254400000 | 368.59 |
| 1479340800000 | 371.07 |
| 1479427200000 | 369.97 |
| 1479686400000 | 372.43 |
| 1479772800000 | 373.8 |
| 1479859200000 | 374.28 |
| 1479945600000 | 374.28 |
| 1480032000000 | 375.84 |
| 1480291200000 | 373.78 |
| 1480377600000 | 374.54 |
| 1480464000000 | 372.63 |
| 1480550400000 | 371.62 |
| 1480636800000 | 371.71 |
| 1480896000000 | 374.22 |
| 1480982400000 | 375.94 |
| 1481068800000 | 380.62 |
| 1481155200000 | 381.62 |
| 1481241600000 | 383.05 |
| 1481500800000 | 382 |
| 1481587200000 | 384.1 |
| 1481673600000 | 381.22 |
| 1481760000000 | 382.84 |
| 1481846400000 | 382.47 |
| 1482105600000 | 383.36 |
| 1482192000000 | 384.84 |
| 1482278400000 | 383.6 |
| 1482364800000 | 382.71 |
| 1482451200000 | 383.37 |
| 1482710400000 | 383.37 |
| 1482796800000 | 384.35 |
| 1482883200000 | 380.98 |
| 1482969600000 | 381.14 |
| 1483056000000 | 379.31 |
| 1483315200000 | 379.31 |
| 1483401600000 | 382.35 |
| 1483488000000 | 384.97 |
| 1483574400000 | 384.2 |
| 1483660800000 | 385.37 |
| 1483920000000 | 383.61 |
| 1484006400000 | 383.92 |
| 1484092800000 | 384.99 |
| 1484179200000 | 384.01 |
| 1484265600000 | 384.96 |
| 1484524800000 | 384.96 |
| 1484611200000 | 383.63 |
| 1484697600000 | 384.55 |
| 1484784000000 | 383.26 |
| 1484870400000 | 384.8 |
| 1485129600000 | 383.83 |
| 1485216000000 | 386.42 |
| 1485302400000 | 389.45 |
| 1485388800000 | 389.19 |
| 1485475200000 | 388.75 |
| 1485734400000 | 386.6 |
| 1485820800000 | 386.73 |
| 1485907200000 | 387.3 |
| 1485993600000 | 387.76 |
| 1486080000000 | 391.09 |
| 1486339200000 | 390.45 |
| 1486425600000 | 390.84 |
| 1486512000000 | 391 |
| 1486598400000 | 393.48 |
| 1486684800000 | 395.34 |
| 1486944000000 | 396.83 |
| 1487030400000 | 398.53 |
| 1487116800000 | 400.77 |
| 1487203200000 | 400.64 |
| 1487289600000 | 400.92 |
| 1487548800000 | 400.92 |
| 1487635200000 | 403.29 |
| 1487721600000 | 402.44 |
| 1487808000000 | 402.56 |
| 1487894400000 | 403.22 |
| 1488153600000 | 404.01 |
| 1488240000000 | 402.47 |
| 1488326400000 | 407.08 |
| 1488412800000 | 404.6 |
| 1488499200000 | 404.93 |
| 1488758400000 | 403.45 |
| 1488844800000 | 402.25 |
| 1488931200000 | 401.71 |
| 1489017600000 | 401.62 |
| 1489104000000 | 402.99 |
| 1489363200000 | 403.66 |
| 1489449600000 | 402.21 |
| 1489536000000 | 405.98 |
| 1489622400000 | 405.35 |
| 1489708800000 | 405.16 |
| 1489968000000 | 403.94 |
| 1490054400000 | 398.68 |
| 1490140800000 | 399.59 |
| 1490227200000 | 399.4 |
| 1490313600000 | 398.92 |
| 1490572800000 | 398.47 |
| 1490659200000 | 401.24 |
| 1490745600000 | 401.79 |
| 1490832000000 | 403.56 |
| 1490918400000 | 402.86 |
| 1491177600000 | 401.68 |
| 1491264000000 | 401.31 |
| 1491350400000 | 399.62 |
| 1491436800000 | 400.92 |
| 1491523200000 | 400.8 |
| 1491782400000 | 401.01 |
| 1491868800000 | 401.29 |
| 1491955200000 | 399.57 |
| 1492041600000 | 396.68 |
| 1492387200000 | 400.46 |
| 1492473600000 | 399.67 |
| 1492560000000 | 399.54 |
| 1492646400000 | 402.97 |
| 1492732800000 | 402.03 |
| 1492992000000 | 406.92 |
| 1493078400000 | 409.04 |
| 1493164800000 | 409.14 |
| 1493251200000 | 409.42 |
| 1493337600000 | 407.93 |
| 1493596800000 | 408.27 |
| 1493683200000 | 408.59 |
| 1493769600000 | 407.85 |
| 1493856000000 | 408.17 |
| 1493942400000 | 410.63 |
| 1494201600000 | 410.49 |
| 1494288000000 | 410.28 |
| 1494374400000 | 412.34 |
| 1494460800000 | 411.33 |
| 1494547200000 | 410.2 |
| 1494806400000 | 413.02 |
| 1494892800000 | 412.88 |
| 1494979200000 | 404.95 |
| 1495065600000 | 406.43 |
| 1495152000000 | 409.05 |
| 1495411200000 | 411.08 |
| 1495497600000 | 411.67 |
| 1495584000000 | 413.23 |
| 1495670400000 | 415.63 |
| 1495756800000 | 415.49 |
| 1496016000000 | 415.49 |
| 1496102400000 | 414.98 |
| 1496188800000 | 415.07 |
| 1496275200000 | 419.04 |
| 1496361600000 | 420.27 |
| 1496620800000 | 419.42 |
| 1496707200000 | 418.14 |
| 1496793600000 | 419.53 |
| 1496880000000 | 419.98 |
| 1496966400000 | 419.05 |
| 1497225600000 | 418.29 |
| 1497312000000 | 420.86 |
| 1497398400000 | 420.43 |
| 1497484800000 | 419.34 |
| 1497571200000 | 419.59 |
| 1497830400000 | 423.55 |
| 1497916800000 | 420.85 |
| 1498003200000 | 420.29 |
| 1498089600000 | 420.15 |
| 1498176000000 | 420.96 |
| 1498435200000 | 421.13 |
| 1498521600000 | 417.45 |
| 1498608000000 | 421.34 |
| 1498694400000 | 417.67 |
| 1498780800000 | 418.35 |
| 1499040000000 | 419.98 |
| 1499126400000 | 419.98 |
| 1499212800000 | 420.21 |
| 1499299200000 | 416.3 |
| 1499385600000 | 419.2 |
| 1499644800000 | 419.28 |
| 1499731200000 | 419.23 |
| 1499817600000 | 422.55 |
| 1499904000000 | 423.18 |
| 1499990400000 | 424.97 |
| 1500249600000 | 425.23 |
| 1500336000000 | 424.97 |
| 1500422400000 | 427.74 |
| 1500508800000 | 427.4 |
| 1500595200000 | 427.37 |
| 1500854400000 | 427.3 |
| 1500940800000 | 428.44 |
| 1501027200000 | 428.5 |
| 1501113600000 | 428.16 |
| 1501200000000 | 428.24 |
| 1501459200000 | 427.94 |
| 1501545600000 | 428.98 |
| 1501632000000 | 428.32 |
| 1501718400000 | 428.18 |
| 1501804800000 | 428.74 |
| 1502064000000 | 429.85 |
| 1502150400000 | 428.65 |
| 1502236800000 | 428.16 |
| 1502323200000 | 422.02 |
| 1502409600000 | 422.97 |
| 1502668800000 | 427.13 |
| 1502755200000 | 426.46 |
| 1502841600000 | 427.33 |
| 1502928000000 | 420.67 |
| 1503014400000 | 419.8 |
| 1503273600000 | 420.57 |
| 1503360000000 | 425.22 |
| 1503446400000 | 423.88 |
| 1503532800000 | 422.97 |
| 1503619200000 | 423.5 |
| 1503878400000 | 423.66 |
| 1503964800000 | 423.52 |
| 1504051200000 | 425.82 |
| 1504137600000 | 428.48 |
| 1504224000000 | 429.67 |
| 1504483200000 | 429.67 |
| 1504569600000 | 425.95 |
| 1504656000000 | 426.54 |
| 1504742400000 | 426.26 |
| 1504828800000 | 425.9 |
| 1505088000000 | 430.9 |
| 1505174400000 | 432.59 |
| 1505260800000 | 432.73 |
| 1505347200000 | 432.41 |
| 1505433600000 | 433.75 |
| 1505692800000 | 434.88 |
| 1505779200000 | 435.07 |
| 1505865600000 | 435.42 |
| 1505952000000 | 434.17 |
| 1506038400000 | 435.13 |
| 1506297600000 | 434.09 |
| 1506384000000 | 434.32 |
| 1506470400000 | 436.48 |
| 1506556800000 | 437.09 |
| 1506643200000 | 438.74 |
| 1506902400000 | 441.02 |
| 1506988800000 | 442.08 |
| 1507075200000 | 442.53 |
| 1507161600000 | 444.47 |
| 1507248000000 | 444.53 |
| 1507507200000 | 443.84 |
| 1507593600000 | 444.73 |
| 1507680000000 | 445.16 |
| 1507766400000 | 444.69 |
| 1507852800000 | 445.09 |
| 1508112000000 | 445.82 |
| 1508198400000 | 446.1 |
| 1508284800000 | 446.53 |
| 1508371200000 | 446.49 |
| 1508457600000 | 448.85 |
| 1508716800000 | 447.48 |
| 1508803200000 | 448.5 |
| 1508889600000 | 446.75 |
| 1508976000000 | 448.16 |
| 1509062400000 | 451.13 |
| 1509321600000 | 448.99 |
| 1509408000000 | 450.54 |
| 1509494400000 | 450.29 |
| 1509580800000 | 450.23 |
| 1509667200000 | 451.19 |
| 1509926400000 | 451.21 |
| 1510012800000 | 450.87 |
| 1510099200000 | 452.29 |
| 1510185600000 | 449.97 |
| 1510272000000 | 450.43 |
| 1510531200000 | 451.04 |
| 1510617600000 | 450.68 |
| 1510704000000 | 448.62 |
| 1510790400000 | 452.09 |
| 1510876800000 | 451.87 |
| 1511136000000 | 452.68 |
| 1511222400000 | 455.2 |
| 1511308800000 | 454.41 |
| 1511395200000 | 454.41 |
| 1511481600000 | 455.38 |
| 1511740800000 | 455.1 |
| 1511827200000 | 459.95 |
| 1511913600000 | 459.55 |
| 1512000000000 | 463.32 |
| 1512086400000 | 462.32 |
| 1512345600000 | 461.19 |
| 1512432000000 | 459.69 |
| 1512518400000 | 458.97 |
| 1512604800000 | 460.57 |
| 1512691200000 | 463.91 |
| 1512950400000 | 465.31 |
| 1513036800000 | 465.8 |
| 1513123200000 | 465.29 |
| 1513209600000 | 463.15 |
| 1513296000000 | 467.7 |
| 1513555200000 | 470.39 |
| 1513641600000 | 469.28 |
| 1513728000000 | 469.2 |
| 1513814400000 | 469.93 |
| 1513900800000 | 469.75 |
| 1514246400000 | 469.33 |
| 1514332800000 | 469.96 |
| 1514419200000 | 471.17 |
| 1514505600000 | 468.71 |
| 1514851200000 | 471.59 |
| 1514937600000 | 474.04 |
| 1515024000000 | 476.21 |
| 1515110400000 | 479.87 |
| 1515369600000 | 480.28 |
| 1515456000000 | 481.24 |
| 1515542400000 | 480.51 |
| 1515628800000 | 484.71 |
| 1515715200000 | 487.97 |
| 1515974400000 | 487.97 |
| 1516060800000 | 485.82 |
| 1516147200000 | 491.52 |
| 1516233600000 | 490.43 |
| 1516320000000 | 493.74 |
| 1516579200000 | 499.24 |
| 1516665600000 | 499.81 |
| 1516752000000 | 499.22 |
| 1516838400000 | 499.62 |
| 1516924800000 | 505.4 |
| 1517184000000 | 503.11 |
| 1517270400000 | 497.6 |
| 1517356800000 | 497.59 |
| 1517443200000 | 497.87 |
| 1517529600000 | 487.18 |
| 1517788800000 | 468.18 |
| 1517875200000 | 475.73 |
| 1517961600000 | 474.76 |
| 1518048000000 | 456.86 |
| 1518134400000 | 463.64 |
| 1518393600000 | 469.93 |
| 1518480000000 | 471.28 |
| 1518566400000 | 477.88 |
| 1518652800000 | 483.45 |
| 1518739200000 | 483.84 |
| 1518998400000 | 483.84 |
| 1519084800000 | 481.33 |
| 1519171200000 | 478.93 |
| 1519257600000 | 479.2 |
| 1519344000000 | 486.61 |
| 1519603200000 | 491.22 |
| 1519689600000 | 485.65 |
| 1519776000000 | 480.97 |
| 1519862400000 | 475.39 |
| 1519948800000 | 478.07 |
| 1520208000000 | 482.67 |
| 1520294400000 | 484.37 |
| 1520380800000 | 484.37 |
| 1520467200000 | 486.82 |
| 1520553600000 | 494.83 |
| 1520812800000 | 493.49 |
| 1520899200000 | 491.05 |
| 1520985600000 | 487.81 |
| 1521072000000 | 487.39 |
| 1521158400000 | 488.2 |
| 1521417600000 | 482.07 |
| 1521504000000 | 483.61 |
| 1521590400000 | 483.23 |
| 1521676800000 | 471.53 |
| 1521763200000 | 462.23 |
| 1522022400000 | 474.29 |
| 1522108800000 | 465.99 |
| 1522195200000 | 465.03 |
| 1522281600000 | 471.2 |
| 1522627200000 | 461.42 |
| 1522713600000 | 467.51 |
| 1522800000000 | 472.72 |
| 1522886400000 | 475.98 |
| 1522972800000 | 466.23 |
| 1523232000000 | 467.73 |
| 1523318400000 | 475.8 |
| 1523404800000 | 473.57 |
| 1523491200000 | 477.5 |
| 1523577600000 | 475.88 |
| 1523836800000 | 480.11 |
| 1523923200000 | 485.38 |
| 1524009600000 | 485.78 |
| 1524096000000 | 481.95 |
| 1524182400000 | 478.33 |
| 1524441600000 | 478.4 |
| 1524528000000 | 472.55 |
| 1524614400000 | 473.63 |
| 1524700800000 | 478.56 |
| 1524787200000 | 478.58 |
| 1525046400000 | 475.03 |
| 1525132800000 | 476.13 |
| 1525219200000 | 473.1 |
| 1525305600000 | 473.1 |
| 1525392000000 | 479.08 |
| 1525651200000 | 480.65 |
| 1525737600000 | 480.78 |
| 1525824000000 | 485.08 |
| 1525910400000 | 489.51 |
| 1525996800000 | 490.36 |
| 1526256000000 | 490.43 |
| 1526342400000 | 487.6 |
| 1526428800000 | 489.61 |
| 1526515200000 | 489.53 |
| 1526601600000 | 488.8 |
| 1526860800000 | 492.21 |
| 1526947200000 | 490.08 |
| 1527033600000 | 491.51 |
| 1527120000000 | 490.66 |
| 1527206400000 | 489.12 |
| 1527465600000 | 489.12 |
| 1527552000000 | 484.57 |
| 1527638400000 | 490.39 |
| 1527724800000 | 486.95 |
| 1527811200000 | 492.29 |
| 1528070400000 | 495.11 |
| 1528156800000 | 496.2 |
| 1528243200000 | 500.41 |
| 1528329600000 | 500.14 |
| 1528416000000 | 501.79 |
| 1528675200000 | 501.8 |
| 1528761600000 | 502.25 |
| 1528848000000 | 500.72 |
| 1528934400000 | 501.97 |
| 1529020800000 | 501.59 |
| 1529280000000 | 500.49 |
| 1529366400000 | 498.27 |
| 1529452800000 | 498.89 |
| 1529539200000 | 495.79 |
| 1529625600000 | 496.03 |
| 1529884800000 | 489.27 |
| 1529971200000 | 490.32 |
| 1530057600000 | 485.55 |
| 1530144000000 | 488.94 |
| 1530230400000 | 489.23 |
| 1530489600000 | 490.77 |
| 1530576000000 | 488.48 |
| 1530662400000 | 488.48 |
| 1530748800000 | 492.47 |
| 1530835200000 | 496.28 |
| 1531094400000 | 500.79 |
| 1531180800000 | 501.88 |
| 1531267200000 | 498.55 |
| 1531353600000 | 503.21 |
| 1531440000000 | 503.77 |
| 1531699200000 | 503.09 |
| 1531785600000 | 505.64 |
| 1531872000000 | 506.95 |
| 1531958400000 | 504.94 |
| 1532044800000 | 504.46 |
| 1532304000000 | 504.79 |
| 1532390400000 | 505.66 |
| 1532476800000 | 508.97 |
| 1532563200000 | 507.96 |
| 1532649600000 | 505.03 |
| 1532908800000 | 501.06 |
| 1532995200000 | 504.44 |
| 1533081600000 | 504.08 |
| 1533168000000 | 507.31 |
| 1533254400000 | 509.98 |
| 1533513600000 | 511.96 |
| 1533600000000 | 513.12 |
| 1533686400000 | 513.47 |
| 1533772800000 | 513.47 |
| 1533859200000 | 510.55 |
| 1534118400000 | 508.49 |
| 1534204800000 | 512.07 |
| 1534291200000 | 508.08 |
| 1534377600000 | 512.41 |
| 1534464000000 | 513.46 |
| 1534723200000 | 514.76 |
| 1534809600000 | 515.79 |
| 1534896000000 | 515.78 |
| 1534982400000 | 515.47 |
| 1535068800000 | 518.98 |
| 1535328000000 | 522.66 |
| 1535414400000 | 522.51 |
| 1535500800000 | 525.02 |
| 1535587200000 | 522.86 |
| 1535673600000 | 523.06 |
| 1535932800000 | 523.06 |
| 1536019200000 | 523.06 |
| 1536105600000 | 521.16 |
| 1536192000000 | 519.59 |
| 1536278400000 | 518.55 |
| 1536537600000 | 519.34 |
| 1536624000000 | 521.08 |
| 1536710400000 | 521.42 |
| 1536796800000 | 524.18 |
| 1536883200000 | 525.27 |
| 1537142400000 | 521.7 |
| 1537228800000 | 524.68 |
| 1537315200000 | 523.87 |
| 1537401600000 | 527.62 |
| 1537488000000 | 528.16 |
| 1537747200000 | 526.17 |
| 1537833600000 | 525.6 |
| 1537920000000 | 523.25 |
| 1538006400000 | 524.68 |
| 1538092800000 | 525.01 |
| 1538352000000 | 525.91 |
| 1538438400000 | 524.78 |
| 1538524800000 | 525.86 |
| 1538611200000 | 520.67 |
| 1538697600000 | 517.73 |
| 1538956800000 | 516.38 |
| 1539043200000 | 514.84 |
| 1539129600000 | 498.95 |
| 1539216000000 | 488.38 |
| 1539302400000 | 495.74 |
| 1539561600000 | 492.86 |
| 1539648000000 | 503.49 |
| 1539734400000 | 503.1 |
| 1539820800000 | 496.06 |
| 1539907200000 | 493.93 |
| 1540166400000 | 492.6 |
| 1540252800000 | 489.28 |
| 1540339200000 | 473.87 |
| 1540425600000 | 481.77 |
| 1540512000000 | 473.79 |
| 1540771200000 | 469.91 |
| 1540857600000 | 478.09 |
| 1540944000000 | 483.35 |
| 1541030400000 | 489.05 |
| 1541116800000 | 486.91 |
| 1541376000000 | 488.5 |
| 1541462400000 | 491.03 |
| 1541548800000 | 502.04 |
| 1541635200000 | 500.27 |
| 1541721600000 | 495.23 |
| 1541980800000 | 485.18 |
| 1542067200000 | 484.24 |
| 1542153600000 | 480.13 |
| 1542240000000 | 485.48 |
| 1542326400000 | 485.86 |
| 1542585600000 | 476.55 |
| 1542672000000 | 468.65 |
| 1542758400000 | 470.75 |
| 1542844800000 | 470.75 |
| 1542931200000 | 468.7 |
| 1543190400000 | 476.5 |
| 1543276800000 | 476.54 |
| 1543363200000 | 488.65 |
| 1543449600000 | 487.49 |
| 1543536000000 | 491.51 |
| 1543795200000 | 496.56 |
| 1543881600000 | 479.77 |
| 1543968000000 | 479.77 |
| 1544054400000 | 479.45 |
| 1544140800000 | 467.91 |
| 1544400000000 | 468.63 |
| 1544486400000 | 468.01 |
| 1544572800000 | 471.23 |
| 1544659200000 | 470.48 |
| 1544745600000 | 461.84 |
| 1545004800000 | 452.2 |
| 1545091200000 | 452.12 |
| 1545177600000 | 445.26 |
| 1545264000000 | 437.96 |
| 1545350400000 | 429.04 |
| 1545609600000 | 417.68 |
| 1545782400000 | 438.34 |
| 1545868800000 | 442.53 |
| 1545955200000 | 442.22 |
| 1546214400000 | 446.4 |
| 1546387200000 | 446.51 |
| 1546473600000 | 435.65 |
| 1546560000000 | 450.56 |
| 1546819200000 | 454.65 |
| 1546905600000 | 459.54 |
| 1546992000000 | 461.44 |
| 1547078400000 | 463.21 |
| 1547164800000 | 463.23 |
| 1547424000000 | 460.88 |
| 1547510400000 | 465.6 |
| 1547596800000 | 467.11 |
| 1547683200000 | 471.17 |
| 1547769600000 | 477.75 |
| 1548028800000 | 477.75 |
| 1548115200000 | 471.28 |
| 1548201600000 | 472.73 |
| 1548288000000 | 474.23 |
| 1548374400000 | 478.59 |
| 1548633600000 | 475.39 |
| 1548720000000 | 474.29 |
| 1548806400000 | 481.93 |
| 1548892800000 | 486.11 |
| 1548979200000 | 486.89 |
| 1549238400000 | 490.18 |
| 1549324800000 | 492.56 |
| 1549411200000 | 491.68 |
| 1549497600000 | 487.78 |
| 1549584000000 | 489.08 |
| 1549843200000 | 488.77 |
| 1549929600000 | 494.69 |
| 1550016000000 | 495.95 |
| 1550102400000 | 495.16 |
| 1550188800000 | 500.8 |
| 1550448000000 | 500.8 |
| 1550534400000 | 501.5 |
| 1550620800000 | 502.72 |
| 1550707200000 | 501.22 |
| 1550793600000 | 505.62 |
| 1551052800000 | 506 |
| 1551139200000 | 505.63 |
| 1551225600000 | 505.63 |
| 1551312000000 | 503.96 |
| 1551398400000 | 507.56 |
| 1551657600000 | 504.04 |
| 1551744000000 | 503.22 |
| 1551830400000 | 499.46 |
| 1551916800000 | 495.46 |
| 1552003200000 | 494.68 |
| 1552262400000 | 502.07 |
| 1552348800000 | 503.26 |
| 1552435200000 | 506.54 |
| 1552521600000 | 506.34 |
| 1552608000000 | 508.89 |
| 1552867200000 | 511.08 |
| 1552953600000 | 510.99 |
| 1553040000000 | 508.59 |
| 1553126400000 | 515.2 |
| 1553212800000 | 504.58 |
| 1553472000000 | 504.55 |
| 1553558400000 | 507.79 |
| 1553644800000 | 505.69 |
| 1553731200000 | 508.05 |
| 1553817600000 | 511.52 |
| 1554076800000 | 517.64 |
| 1554163200000 | 517.71 |
| 1554249600000 | 519.64 |
| 1554336000000 | 519.87 |
| 1554422400000 | 522.62 |
| 1554681600000 | 523.03 |
| 1554768000000 | 519.72 |
| 1554854400000 | 522.26 |
| 1554940800000 | 522.78 |
| 1555027200000 | 525.47 |
| 1555286400000 | 525.43 |
| 1555372800000 | 525.19 |
| 1555459200000 | 523.09 |
| 1555545600000 | 523.88 |
| 1555891200000 | 524.67 |
| 1555977600000 | 529.61 |
| 1556064000000 | 528.75 |
| 1556150400000 | 528.93 |
| 1556236800000 | 531.62 |
| 1556496000000 | 532.23 |
| 1556582400000 | 533.05 |
| 1556668800000 | 529.41 |
| 1556755200000 | 528.85 |
| 1556841600000 | 533.41 |
| 1557100800000 | 531.19 |
| 1557187200000 | 522.19 |
| 1557273600000 | 521.52 |
| 1557360000000 | 519.73 |
| 1557446400000 | 521.65 |
| 1557705600000 | 507.84 |
| 1557792000000 | 512.67 |
| 1557878400000 | 515.75 |
| 1557964800000 | 521.11 |
| 1558051200000 | 518.29 |
| 1558310400000 | 515.01 |
| 1558396800000 | 519.57 |
| 1558483200000 | 517.83 |
| 1558569600000 | 510.97 |
| 1558656000000 | 512.01 |
| 1558915200000 | 512.01 |
| 1559001600000 | 507.6 |
| 1559088000000 | 504.14 |
| 1559174400000 | 504.99 |
| 1559260800000 | 498.07 |
| 1559520000000 | 496.86 |
| 1559606400000 | 508.05 |
| 1559692800000 | 512.34 |
| 1559779200000 | 515.58 |
| 1559865600000 | 520.65 |
| 1560124800000 | 523.78 |
| 1560211200000 | 523.12 |
| 1560297600000 | 522.35 |
| 1560384000000 | 524.49 |
| 1560470400000 | 523.53 |
| 1560729600000 | 523.61 |
| 1560816000000 | 528.38 |
| 1560902400000 | 530.55 |
| 1560988800000 | 535.11 |
| 1561075200000 | 533.75 |
| 1561334400000 | 532.23 |
| 1561420800000 | 526.93 |
| 1561507200000 | 526.28 |
| 1561593600000 | 528.7 |
| 1561680000000 | 531.63 |
| 1561939200000 | 535.3 |
| 1562025600000 | 536.68 |
| 1562112000000 | 541.17 |
| 1562198400000 | 541.17 |
| 1562284800000 | 540.36 |
| 1562544000000 | 537.52 |
| 1562630400000 | 538.17 |
| 1562716800000 | 540.52 |
| 1562803200000 | 541.8 |
| 1562889600000 | 544.97 |
| 1563148800000 | 545.18 |
| 1563235200000 | 543.17 |
| 1563321600000 | 540.83 |
| 1563408000000 | 543.49 |
| 1563494400000 | 540.63 |
| 1563753600000 | 542.04 |
| 1563840000000 | 545.22 |
| 1563926400000 | 547.92 |
| 1564012800000 | 545.04 |
| 1564099200000 | 548.03 |
| 1564358400000 | 545.73 |
| 1564444800000 | 544.93 |
| 1564531200000 | 539.39 |
| 1564617600000 | 534 |
| 1564704000000 | 528.65 |
| 1564963200000 | 512.43 |
| 1565049600000 | 519.89 |
| 1565136000000 | 520.04 |
| 1565222400000 | 530.4 |
| 1565308800000 | 526.64 |
| 1565568000000 | 520.11 |
| 1565654400000 | 527.75 |
| 1565740800000 | 511.31 |
| 1565827200000 | 512.38 |
| 1565913600000 | 519.83 |
| 1566172800000 | 525.71 |
| 1566259200000 | 521.86 |
| 1566345600000 | 526.6 |
| 1566432000000 | 526.44 |
| 1566518400000 | 512.84 |
| 1566777600000 | 517.98 |
| 1566864000000 | 515.84 |
| 1566950400000 | 518.75 |
| 1567036800000 | 525.45 |
| 1567123200000 | 525.97 |
| 1567382400000 | 525.97 |
| 1567468800000 | 521.96 |
| 1567555200000 | 527.51 |
| 1567641600000 | 534.48 |
| 1567728000000 | 534.48 |
| 1567987200000 | 533.97 |
| 1568073600000 | 533.69 |
| 1568160000000 | 536.75 |
| 1568246400000 | 538 |
| 1568332800000 | 537.34 |
| 1568592000000 | 536.63 |
| 1568678400000 | 538.29 |
| 1568764800000 | 538.34 |
| 1568851200000 | 538.65 |
| 1568937600000 | 536.27 |
| 1569196800000 | 536.68 |
| 1569283200000 | 531.92 |
| 1569369600000 | 535.19 |
| 1569456000000 | 534.18 |
| 1569542400000 | 530.98 |
| 1569801600000 | 533.79 |
| 1569888000000 | 527.57 |
| 1569974400000 | 518.09 |
| 1570060800000 | 522.77 |
| 1570147200000 | 530.09 |
| 1570406400000 | 528.23 |
| 1570492800000 | 520.06 |
| 1570579200000 | 524.99 |
| 1570665600000 | 527.82 |
| 1570752000000 | 534.02 |
| 1571011200000 | 533.1 |
| 1571097600000 | 538.02 |
| 1571184000000 | 535.65 |
| 1571270400000 | 537.35 |
| 1571356800000 | 534.77 |
| 1571616000000 | 538.7 |
| 1571702400000 | 536.37 |
| 1571788800000 | 537.34 |
| 1571875200000 | 540.1 |
| 1571961600000 | 542.49 |
| 1572220800000 | 545.21 |
| 1572307200000 | 545.68 |
| 1572393600000 | 547.99 |
| 1572480000000 | 545.02 |
| 1572566400000 | 549.87 |
| 1572825600000 | 550.41 |
| 1572912000000 | 549.79 |
| 1572998400000 | 550.33 |
| 1573084800000 | 552.02 |
| 1573171200000 | 553.77 |
| 1573430400000 | 552.98 |
| 1573516800000 | 554 |
| 1573603200000 | 554.06 |
| 1573689600000 | 554.62 |
| 1573776000000 | 558.94 |
| 1574035200000 | 559.73 |
| 1574121600000 | 559.25 |
| 1574208000000 | 557.68 |
| 1574294400000 | 555.78 |
| 1574380800000 | 557.25 |
| 1574640000000 | 561.91 |
| 1574726400000 | 563.98 |
| 1574812800000 | 566.29 |
| 1574899200000 | 566.29 |
| 1574985600000 | 563.86 |
| 1575244800000 | 558.64 |
| 1575331200000 | 555.03 |
| 1575417600000 | 558.1 |
| 1575504000000 | 559.23 |
| 1575590400000 | 563.72 |
| 1575849600000 | 562.11 |
| 1575936000000 | 561.68 |
| 1576022400000 | 562.87 |
| 1576108800000 | 567.39 |
| 1576195200000 | 567.49 |
| 1576454400000 | 571.73 |
| 1576540800000 | 572.37 |
| 1576627200000 | 571.98 |
| 1576713600000 | 574.36 |
| 1576800000000 | 577.11 |
| 1577059200000 | 577.4 |
| 1577145600000 | 577.39 |
| 1577318400000 | 580.18 |
| 1577404800000 | 579.92 |
| 1577664000000 | 576.94 |
| 1577750400000 | 578.05 |
| 1577923200000 | 583.07 |
| 1578009600000 | 579.82 |
| 1578268800000 | 582.06 |
| 1578355200000 | 580.66 |
| 1578441600000 | 583.81 |
| 1578528000000 | 588.18 |
| 1578614400000 | 586.75 |
| 1578873600000 | 590.66 |
| 1578960000000 | 589.93 |
| 1579046400000 | 591.42 |
| 1579132800000 | 596.14 |
| 1579219200000 | 597.39 |
| 1579478400000 | 597.39 |
| 1579564800000 | 595.09 |
| 1579651200000 | 595.48 |
| 1579737600000 | 596.42 |
| 1579824000000 | 591.27 |
| 1580083200000 | 582.1 |
| 1580169600000 | 587.85 |
| 1580256000000 | 588.46 |
| 1580342400000 | 589.97 |
| 1580428800000 | 578.95 |
| 1580688000000 | 582.86 |
| 1580774400000 | 592.04 |
| 1580860800000 | 597.84 |
| 1580947200000 | 599.46 |
| 1581033600000 | 596.05 |
| 1581292800000 | 600.08 |
| 1581379200000 | 601.73 |
| 1581465600000 | 605.64 |
| 1581552000000 | 604.92 |
| 1581638400000 | 606.27 |
| 1581897600000 | 606.27 |
| 1581984000000 | 604.32 |
| 1582070400000 | 606.48 |
| 1582156800000 | 604.09 |
| 1582243200000 | 597.35 |
| 1582502400000 | 577.6 |
| 1582588800000 | 560.25 |
| 1582675200000 | 557.87 |
| 1582761600000 | 534.5 |
| 1582848000000 | 528.68 |
| 1583107200000 | 552.41 |
| 1583193600000 | 536.97 |
| 1583280000000 | 559.54 |
| 1583366400000 | 541.56 |
| 1583452800000 | 532.9 |
| 1583712000000 | 490.96 |
| 1583798400000 | 514.33 |
| 1583884800000 | 487.62 |
| 1583971200000 | 440.65 |
| 1584057600000 | 480.66 |
| 1584316800000 | 420.24 |
| 1584403200000 | 442 |
| 1584489600000 | 414.84 |
| 1584576000000 | 420.11 |
| 1584662400000 | 402.52 |
| 1584921600000 | 391.44 |
| 1585008000000 | 431.01 |
| 1585094400000 | 439 |
| 1585180800000 | 465.84 |
| 1585267200000 | 449.41 |
| 1585526400000 | 464.42 |
| 1585612800000 | 455.53 |
| 1585699200000 | 434.76 |
| 1585785600000 | 444.12 |
| 1585872000000 | 437.18 |
| 1586131200000 | 468.83 |
| 1586217600000 | 468.1 |
| 1586304000000 | 484.92 |
| 1586390400000 | 492.88 |
| 1586736000000 | 487.69 |
| 1586822400000 | 502.34 |
| 1586908800000 | 489.97 |
| 1586995200000 | 493.69 |
| 1587081600000 | 508.39 |
| 1587340800000 | 499.01 |
| 1587427200000 | 482.85 |
| 1587513600000 | 494.79 |
| 1587600000000 | 494.61 |
| 1587686400000 | 501.95 |
| 1587945600000 | 510.52 |
| 1588032000000 | 508.44 |
| 1588118400000 | 523.17 |
| 1588204800000 | 516.48 |
| 1588291200000 | 501.38 |
| 1588550400000 | 504.65 |
| 1588636800000 | 509.5 |
| 1588723200000 | 507.04 |
| 1588809600000 | 513.62 |
| 1588896000000 | 522.64 |
| 1589155200000 | 522.63 |
| 1589241600000 | 511.35 |
| 1589328000000 | 501.74 |
| 1589414400000 | 509.41 |
| 1589500800000 | 512.48 |
| 1589760000000 | 528.6 |
| 1589846400000 | 523.61 |
| 1589932800000 | 532.07 |
| 1590019200000 | 528.7 |
| 1590105600000 | 529.76 |
| 1590364800000 | 529.76 |
| 1590451200000 | 535.85 |
| 1590537600000 | 543.56 |
| 1590624000000 | 542.45 |
| 1590710400000 | 545.55 |
| 1590969600000 | 548.43 |
| 1591056000000 | 552.52 |
| 1591142400000 | 560.32 |
| 1591228800000 | 557.28 |
| 1591315200000 | 571.71 |
| 1591574400000 | 578.54 |
| 1591660800000 | 573.35 |
| 1591747200000 | 570.63 |
| 1591833600000 | 536.53 |
| 1591920000000 | 544.01 |
| 1592179200000 | 548.43 |
| 1592265600000 | 559.02 |
| 1592352000000 | 556.48 |
| 1592438400000 | 557.21 |
| 1592524800000 | 554.52 |
| 1592784000000 | 558.41 |
| 1592870400000 | 560.66 |
| 1592956800000 | 546.04 |
| 1593043200000 | 552.58 |
| 1593129600000 | 540.81 |
| 1593388800000 | 548.41 |
| 1593475200000 | 557.18 |
| 1593561600000 | 559.97 |
| 1593648000000 | 562.65 |
| 1593734400000 | 562.65 |
| 1593993600000 | 571.35 |
| 1594080000000 | 564.92 |
| 1594166400000 | 570.06 |
| 1594252800000 | 566.79 |
| 1594339200000 | 571.96 |
| 1594598400000 | 565.47 |
| 1594684800000 | 573 |
| 1594771200000 | 578.33 |
| 1594857600000 | 575.84 |
| 1594944000000 | 577.63 |
| 1595203200000 | 583.55 |
| 1595289600000 | 583.97 |
| 1595376000000 | 587.5 |
| 1595462400000 | 580.25 |
| 1595548800000 | 575.75 |
| 1595808000000 | 580.54 |
| 1595894400000 | 576.31 |
| 1595980800000 | 584.57 |
| 1596067200000 | 582.97 |
| 1596153600000 | 587.26 |
| 1596412800000 | 592.29 |
| 1596499200000 | 594.2 |
| 1596585600000 | 597.99 |
| 1596672000000 | 600.4 |
| 1596758400000 | 599.69 |
| 1597017600000 | 600.48 |
| 1597104000000 | 596.29 |
| 1597190400000 | 604.84 |
| 1597276800000 | 604.93 |
| 1597363200000 | 604.51 |
| 1597622400000 | 607.37 |
| 1597708800000 | 608.62 |
| 1597795200000 | 606.6 |
| 1597881600000 | 608.53 |
| 1597968000000 | 610.54 |
| 1598227200000 | 616.12 |
| 1598313600000 | 617.83 |
| 1598400000000 | 623.48 |
| 1598486400000 | 624.93 |
| 1598572800000 | 629.13 |
| 1598832000000 | 628.32 |
| 1598918400000 | 633.54 |
| 1599004800000 | 641.79 |
| 1599091200000 | 617.7 |
| 1599177600000 | 612.36 |
| 1599436800000 | 612.36 |
| 1599523200000 | 594.29 |
| 1599609600000 | 606.37 |
| 1599696000000 | 595.51 |
| 1599782400000 | 595.24 |
| 1600041600000 | 603.95 |
| 1600128000000 | 607.06 |
| 1600214400000 | 604.54 |
| 1600300800000 | 599.82 |
| 1600387200000 | 594.41 |
| 1600646400000 | 589.47 |
| 1600732800000 | 595.5 |
| 1600819200000 | 581.71 |
| 1600905600000 | 583.69 |
| 1600992000000 | 593.56 |
| 1601251200000 | 603.14 |
| 1601337600000 | 600.8 |
| 1601424000000 | 605.77 |
| 1601510400000 | 610.7 |
| 1601596800000 | 604.88 |
| 1601856000000 | 616.21 |
| 1601942400000 | 608.04 |
| 1602028800000 | 618.7 |
| 1602115200000 | 623.25 |
| 1602201600000 | 629.42 |
| 1602460800000 | 639.23 |
| 1602547200000 | 636.46 |
| 1602633600000 | 632.31 |
| 1602720000000 | 631.49 |
| 1602806400000 | 631.26 |
| 1603065600000 | 621.74 |
| 1603152000000 | 623.26 |
| 1603238400000 | 620.49 |
| 1603324800000 | 623.18 |
| 1603411200000 | 625.65 |
| 1603670400000 | 614.95 |
| 1603756800000 | 613.26 |
| 1603843200000 | 592.51 |
| 1603929600000 | 598.49 |
| 1604016000000 | 589.16 |
| 1604275200000 | 596.68 |
| 1604361600000 | 608.02 |
| 1604448000000 | 623.49 |
| 1604534400000 | 636.57 |
| 1604620800000 | 636.38 |
| 1604880000000 | 639.08 |
| 1604966400000 | 636.82 |
| 1605052800000 | 643.14 |
| 1605139200000 | 637.42 |
| 1605225600000 | 645.52 |
| 1605484800000 | 652.97 |
| 1605571200000 | 651.19 |
| 1605657600000 | 644.84 |
| 1605744000000 | 648.51 |
| 1605830400000 | 645.31 |
| 1606089600000 | 650.46 |
| 1606176000000 | 659.27 |
| 1606262400000 | 659.6 |
| 1606348800000 | 659.6 |
| 1606435200000 | 662.16 |
| 1606694400000 | 659.37 |
| 1606780800000 | 665.64 |
| 1606867200000 | 666.57 |
| 1606953600000 | 667.34 |
| 1607040000000 | 674.08 |
| 1607299200000 | 673.29 |
| 1607385600000 | 676.82 |
| 1607472000000 | 670.33 |
| 1607558400000 | 671.33 |
| 1607644800000 | 669.86 |
| 1607904000000 | 668.17 |
| 1607990400000 | 676.81 |
| 1608076800000 | 678.66 |
| 1608163200000 | 683.61 |
| 1608249600000 | 682.23 |
| 1608508800000 | 680.45 |
| 1608595200000 | 680.77 |
| 1608681600000 | 680.88 |
| 1608768000000 | 682.71 |
| 1609113600000 | 686.09 |
| 1609200000000 | 684.02 |
| 1609286400000 | 685.67 |
| 1609372800000 | 688.76 |
| 1609718400000 | 679.15 |
| 1609804800000 | 684.71 |
| 1609891200000 | 689.37 |
| 1609977600000 | 700.62 |
| 1610064000000 | 704.31 |
| 1610323200000 | 701.47 |
| 1610409600000 | 703.82 |
| 1610496000000 | 704.56 |
| 1610582400000 | 703.05 |
| 1610668800000 | 698.1 |
| 1610928000000 | 698.1 |
| 1611014400000 | 704.09 |
| 1611100800000 | 712.74 |
| 1611187200000 | 712.51 |
| 1611273600000 | 711.27 |
| 1611532800000 | 712.76 |
| 1611619200000 | 709.79 |
| 1611705600000 | 690.58 |
| 1611792000000 | 698.11 |
| 1611878400000 | 684.33 |
| 1612137600000 | 695.61 |
| 1612224000000 | 705.86 |
| 1612310400000 | 705.93 |
| 1612396800000 | 714.65 |
| 1612483200000 | 718.38 |
| 1612742400000 | 724.35 |
| 1612828800000 | 724.31 |
| 1612915200000 | 724.57 |
| 1613001600000 | 727.05 |
| 1613088000000 | 730.84 |
| 1613347200000 | 730.84 |
| 1613433600000 | 730.3 |
| 1613520000000 | 728.56 |
| 1613606400000 | 725.15 |
| 1613692800000 | 725.52 |
| 1613952000000 | 717.21 |
| 1614038400000 | 716.81 |
| 1614124800000 | 725.13 |
| 1614211200000 | 705.65 |
| 1614297600000 | 703.87 |
| 1614556800000 | 721.57 |
| 1614643200000 | 713.88 |
| 1614729600000 | 702.88 |
| 1614816000000 | 691.73 |
| 1614902400000 | 704.49 |
| 1615161600000 | 699.23 |
| 1615248000000 | 711.43 |
| 1615334400000 | 715.65 |
| 1615420800000 | 725.28 |
| 1615507200000 | 725.51 |
| 1615766400000 | 732.01 |
| 1615852800000 | 730.04 |
| 1615939200000 | 731.57 |
| 1616025600000 | 719.26 |
| 1616112000000 | 720.46 |
| 1616371200000 | 725.74 |
| 1616457600000 | 718.79 |
| 1616544000000 | 713.21 |
| 1616630400000 | 717.93 |
| 1616716800000 | 731.32 |
| 1616976000000 | 728.5 |
| 1617062400000 | 727.76 |
| 1617148800000 | 731.73 |
| 1617235200000 | 741.07 |
| 1617580800000 | 749.9 |
| 1617667200000 | 750.23 |
| 1617753600000 | 750.3 |
| 1617840000000 | 754.78 |
| 1617926400000 | 760.31 |
| 1618185600000 | 760.5 |
| 1618272000000 | 763.47 |
| 1618358400000 | 760.5 |
| 1618444800000 | 768.79 |
| 1618531200000 | 771.17 |
| 1618790400000 | 766.09 |
| 1618876800000 | 759.79 |
| 1618963200000 | 767.35 |
| 1619049600000 | 761.33 |
| 1619136000000 | 770.4 |
| 1619395200000 | 773.06 |
| 1619481600000 | 773.39 |
| 1619568000000 | 772.64 |
| 1619654400000 | 776.03 |
| 1619740800000 | 770.07 |
| 1620000000000 | 771.29 |
| 1620086400000 | 765.44 |
| 1620172800000 | 765.92 |
| 1620259200000 | 770.9 |
| 1620345600000 | 777.44 |
| 1620604800000 | 768.37 |
| 1620691200000 | 762.53 |
| 1620777600000 | 744.94 |
| 1620864000000 | 753.43 |
| 1620950400000 | 766.2 |
| 1621209600000 | 764.01 |
| 1621296000000 | 758.18 |
| 1621382400000 | 756.18 |
| 1621468800000 | 764.2 |
| 1621555200000 | 763.83 |
| 1621814400000 | 770.98 |
| 1621900800000 | 769.16 |
| 1621987200000 | 771.35 |
| 1622073600000 | 771.68 |
| 1622160000000 | 772.34 |
| 1622419200000 | 772.34 |
| 1622505600000 | 772.37 |
| 1622592000000 | 773.94 |
| 1622678400000 | 770.93 |
| 1622764800000 | 778.2 |
| 1623024000000 | 779.16 |
| 1623110400000 | 781.01 |
| 1623196800000 | 778.68 |
| 1623283200000 | 782.8 |
| 1623369600000 | 785.23 |
| 1623628800000 | 786.62 |
| 1623715200000 | 784.36 |
| 1623801600000 | 780.45 |
| 1623888000000 | 780.4 |
| 1623974400000 | 770.9 |
| 1624233600000 | 781.55 |
| 1624320000000 | 786.36 |
| 1624406400000 | 785.61 |
| 1624492800000 | 791.01 |
| 1624579200000 | 794.19 |
| 1624838400000 | 796.69 |
| 1624924800000 | 797.28 |
| 1625011200000 | 797.38 |
| 1625097600000 | 801.44 |
| 1625184000000 | 806.64 |
| 1625443200000 | 806.64 |
| 1625529600000 | 804.53 |
| 1625616000000 | 807.45 |
| 1625702400000 | 800.27 |
| 1625788800000 | 810.05 |
| 1626048000000 | 812.22 |
| 1626134400000 | 808.77 |
| 1626220800000 | 807.84 |
| 1626307200000 | 805.03 |
| 1626393600000 | 800.24 |
| 1626652800000 | 789.22 |
| 1626739200000 | 801.71 |
| 1626825600000 | 809.41 |
| 1626912000000 | 811.63 |
| 1626998400000 | 819.42 |
| 1627257600000 | 820.28 |
| 1627344000000 | 815.31 |
| 1627430400000 | 815.99 |
| 1627516800000 | 819.74 |
| 1627603200000 | 815.99 |
| 1627862400000 | 815.05 |
| 1627948800000 | 821.66 |
| 1628035200000 | 818.95 |
| 1628121600000 | 823.36 |
| 1628208000000 | 823.97 |
| 1628467200000 | 823.47 |
| 1628553600000 | 823.74 |
| 1628640000000 | 825.18 |
| 1628726400000 | 827.68 |
| 1628812800000 | 828.74 |
| 1629072000000 | 830.21 |
| 1629158400000 | 824.24 |
| 1629244800000 | 815.92 |
| 1629331200000 | 816.94 |
| 1629417600000 | 824.41 |
| 1629676800000 | 831.54 |
| 1629763200000 | 834.14 |
| 1629849600000 | 836.79 |
| 1629936000000 | 832.51 |
| 1630022400000 | 840.7 |
| 1630281600000 | 844.37 |
| 1630368000000 | 842.73 |
| 1630454400000 | 842.58 |
| 1630540800000 | 846.23 |
| 1630627200000 | 846.8 |
| 1630886400000 | 846.8 |
| 1630972800000 | 841.94 |
| 1631059200000 | 840.06 |
| 1631145600000 | 837.06 |
| 1631232000000 | 831.09 |
| 1631491200000 | 832.59 |
| 1631577600000 | 827.84 |
| 1631664000000 | 834.69 |
| 1631750400000 | 834.4 |
| 1631836800000 | 827.48 |
| 1632096000000 | 812.28 |
| 1632182400000 | 812.52 |
| 1632268800000 | 820.5 |
| 1632355200000 | 830.01 |
| 1632441600000 | 829.73 |
| 1632700800000 | 828.04 |
| 1632787200000 | 810.44 |
| 1632873600000 | 811.55 |
| 1632960000000 | 802.19 |
| 1633046400000 | 810.22 |
| 1633305600000 | 799.53 |
| 1633392000000 | 807.99 |
| 1633478400000 | 810.87 |
| 1633564800000 | 819.42 |
| 1633651200000 | 817.13 |
| 1633910400000 | 811.43 |
| 1633996800000 | 810.77 |
| 1634083200000 | 814.15 |
| 1634169600000 | 828.25 |
| 1634256000000 | 833.83 |
| 1634515200000 | 837.96 |
| 1634601600000 | 843.55 |
| 1634688000000 | 846.63 |
| 1634774400000 | 850.15 |
| 1634860800000 | 849.92 |
| 1635120000000 | 853.77 |
| 1635206400000 | 853.3 |
| 1635292800000 | 845.58 |
| 1635379200000 | 854.91 |
| 1635465600000 | 857.38 |
| 1635724800000 | 860.82 |
| 1635811200000 | 863.25 |
| 1635897600000 | 869.54 |
| 1635984000000 | 874.24 |
| 1636070400000 | 876.48 |
| 1636329600000 | 876.73 |
| 1636416000000 | 875.3 |
| 1636502400000 | 867.17 |
| 1636588800000 | 869.4 |
| 1636675200000 | 876.72 |
| 1636934400000 | 875.45 |
| 1637020800000 | 879.83 |
| 1637107200000 | 875.3 |
| 1637193600000 | 878.58 |
| 1637280000000 | 876.37 |
| 1637539200000 | 872.21 |
| 1637625600000 | 872.67 |
| 1637712000000 | 875.58 |
| 1637798400000 | 875.58 |
| 1637884800000 | 856.37 |
| 1638144000000 | 865.68 |
| 1638230400000 | 848.09 |
| 1638316800000 | 837.15 |
| 1638403200000 | 849.19 |
| 1638489600000 | 839.1 |
| 1638748800000 | 847.83 |
| 1638835200000 | 866.38 |
| 1638921600000 | 869.65 |
| 1639008000000 | 862.25 |
| 1639094400000 | 869 |
| 1639353600000 | 861.28 |
| 1639440000000 | 854.8 |
| 1639526400000 | 869.25 |
| 1639612800000 | 859.79 |
| 1639699200000 | 851.7 |
| 1639958400000 | 840.62 |
| 1640044800000 | 857.37 |
| 1640131200000 | 865.62 |
| 1640217600000 | 870.89 |
| 1640304000000 | 870.89 |
| 1640563200000 | 883.2 |
| 1640649600000 | 881.21 |
| 1640736000000 | 882.94 |
| 1640822400000 | 881.02 |
| 1640908800000 | 878.76 |
| 1641168000000 | 882.85 |
| 1641254400000 | 880.57 |
| 1641340800000 | 860.8 |
| 1641427200000 | 861.09 |
| 1641513600000 | 856.81 |
| 1641772800000 | 857.18 |
| 1641859200000 | 865.64 |
| 1641945600000 | 866.95 |
| 1642032000000 | 853.88 |
| 1642118400000 | 853.56 |
| 1642377600000 | 853.56 |
| 1642464000000 | 837.27 |
| 1642550400000 | 829.49 |
| 1642636800000 | 820.01 |
| 1642723200000 | 805.27 |
| 1642982400000 | 810.64 |
| 1643068800000 | 799.96 |
| 1643155200000 | 798.31 |
| 1643241600000 | 793.38 |
| 1643328000000 | 813.16 |
| 1643587200000 | 830.17 |
| 1643673600000 | 835.94 |
| 1643760000000 | 840.57 |
| 1643846400000 | 820.91 |
| 1643932800000 | 826.48 |
| 1644192000000 | 823.33 |
| 1644278400000 | 831.31 |
| 1644364800000 | 844.49 |
| 1644451200000 | 828.51 |
| 1644537600000 | 813.61 |
| 1644796800000 | 809.96 |
| 1644883200000 | 823.52 |
| 1644969600000 | 823.96 |
| 1645056000000 | 805.51 |
| 1645142400000 | 799.39 |
| 1645401600000 | 799.39 |
| 1645488000000 | 789.5 |
| 1645574400000 | 774.62 |
| 1645660800000 | 787.13 |
| 1645747200000 | 805.89 |
| 1646006400000 | 805.08 |
| 1646092800000 | 792.58 |
| 1646179200000 | 807.22 |
| 1646265600000 | 801.16 |
| 1646352000000 | 792.6 |
| 1646611200000 | 766.56 |
| 1646697600000 | 762.05 |
| 1646784000000 | 782.0599 |
| 1646870400000 | 777.53 |
| 1646956800000 | 765.63 |
| 1647216000000 | 759.12 |
| 1647302400000 | 775.73 |
| 1647388800000 | 794.8099 |
| 1647475200000 | 805.32 |
| 1647561600000 | 817.47 |
| 1647820800000 | 814.6 |
| 1647907200000 | 824.54 |
| 1647993600000 | 813.02 |
| 1648080000000 | 824.3 |
| 1648166400000 | 826.67 |
| 1648425600000 | 832.41 |
| 1648512000000 | 844.74 |
| 1648598400000 | 837.13 |
| 1648684800000 | 822.98 |
| 1648771200000 | 826.59 |
| 1649030400000 | 833.5599 |
| 1649116800000 | 822.1799 |
| 1649203200000 | 813.63 |
| 1649289600000 | 817.49 |
| 1649376000000 | 815.49 |
| 1649635200000 | 802.73 |
| 1649721600000 | 799.66 |
| 1649808000000 | 809.28 |
| 1649894400000 | 798.74 |
| 1650240000000 | 798.32 |
| 1650326400000 | 812.9 |
| 1650412800000 | 813.94 |
| 1650499200000 | 799.84 |
| 1650585600000 | 778.1799 |
| 1650844800000 | 784.03 |
| 1650931200000 | 761.77 |
| 1651017600000 | 763.44 |
| 1651104000000 | 783.4 |
| 1651190400000 | 754.9 |
| 1651449600000 | 760.78 |
| 1651536000000 | 764.42 |
| 1651622400000 | 787.4299 |
| 1651708800000 | 757.82 |
| 1651795200000 | 751.35 |
| 1652054400000 | 727.41 |
| 1652140800000 | 727.89 |
| 1652227200000 | 714.19 |
| 1652313600000 | 715.26 |
| 1652400000000 | 733.82 |
| 1652659200000 | 730.55 |
| 1652745600000 | 744.95 |
| 1652832000000 | 712.91 |
| 1652918400000 | 710.91 |
| 1653004800000 | 712.19 |
| 1653264000000 | 724.54 |
| 1653350400000 | 717.95 |
| 1653436800000 | 726.66 |
| 1653523200000 | 742.52 |
| 1653609600000 | 761.11 |
| 1653955200000 | 755.25 |
| 1654041600000 | 748.61 |
| 1654128000000 | 763.6799 |
| 1654214400000 | 751.87 |
| 1654473600000 | 754.73 |
| 1654560000000 | 763.01 |
| 1654646400000 | 754.12 |
| 1654732800000 | 736.65 |
| 1654819200000 | 713.88 |
| 1655078400000 | 684.79 |
| 1655164800000 | 682.95 |
| 1655251200000 | 693 |
| 1655337600000 | 668.41 |
| 1655424000000 | 670.77 |
| 1655769600000 | 686.85 |
| 1655856000000 | 685.79 |
| 1655942400000 | 693.46 |
| 1656028800000 | 715.46 |
| 1656288000000 | 713.42 |
| 1656374400000 | 699.11 |
| 1656460800000 | 698.12 |
| 1656547200000 | 691.8 |
| 1656633600000 | 699.79 |
| 1656979200000 | 702.15 |
| 1657065600000 | 703.49 |
| 1657152000000 | 715.49 |
| 1657238400000 | 714.65 |
| 1657497600000 | 706.29 |
| 1657584000000 | 699.3099 |
| 1657670400000 | 696.89 |
| 1657756800000 | 693.53 |
| 1657843200000 | 707.32 |
| 1658102400000 | 702.21 |
| 1658188800000 | 721.45 |
| 1658275200000 | 727.02 |
| 1658361600000 | 733.98 |
| 1658448000000 | 726.79 |
| 1658707200000 | 727.36 |
| 1658793600000 | 717.64 |
| 1658880000000 | 736.92 |
| 1658966400000 | 746.58 |
| 1659052800000 | 757.07 |
| 1659312000000 | 755.84 |
| 1659398400000 | 750.41 |
| 1659484800000 | 762.75 |
| 1659571200000 | 761.34 |
| 1659657600000 | 762.25 |
| 1659916800000 | 763.01 |
| 1660003200000 | 757.97 |
| 1660089600000 | 775.09 |
| 1660176000000 | 775.01 |
| 1660262400000 | 787.96 |
| 1660521600000 | 790.66 |
| 1660608000000 | 792.97 |
| 1660694400000 | 786.54 |
| 1660780800000 | 789.07 |
| 1660867200000 | 777.37 |
| 1661126400000 | 761.13 |
| 1661212800000 | 759.78 |
| 1661299200000 | 761.7 |
| 1661385600000 | 773.1 |
| 1661472000000 | 748.03 |
| 1661731200000 | 742.69 |
| 1661817600000 | 734.61 |
| 1661904000000 | 729.28 |
| 1661990400000 | 730.12 |
| 1662076800000 | 723.23 |
| 1662422400000 | 719.97 |
| 1662508800000 | 733.14 |
| 1662595200000 | 739.21 |
| 1662681600000 | 751.82 |
| 1662940800000 | 759.77 |
| 1663027200000 | 727.09 |
| 1663113600000 | 729.5599 |
| 1663200000000 | 722.59 |
| 1663286400000 | 716.95 |
| 1663545600000 | 722.36 |
| 1663632000000 | 713.5 |
| 1663718400000 | 702.28 |
| 1663804800000 | 694.34 |
| 1663891200000 | 682.02 |
| 1664150400000 | 674.07 |
| 1664236800000 | 673.51 |
| 1664323200000 | 687.36 |
| 1664409600000 | 673.22 |
| 1664496000000 | 663.8 |
| 1664755200000 | 681.72 |
| 1664841600000 | 703.65 |
| 1664928000000 | 703.16 |
| 1665014400000 | 696.66 |
| 1665100800000 | 677.21 |
| 1665360000000 | 672.22 |
| 1665446400000 | 667.5 |
| 1665532800000 | 665.71 |
| 1665619200000 | 681.74 |
| 1665705600000 | 664.67 |
| 1665964800000 | 682.38 |
| 1666051200000 | 690.48 |
| 1666137600000 | 683.73 |
| 1666224000000 | 678.51 |
| 1666310400000 | 694.52 |
| 1666569600000 | 702.6799 |
| 1666656000000 | 715.09 |
| 1666742400000 | 710.54 |
| 1666828800000 | 708.04 |
| 1666915200000 | 724.34 |
| 1667174400000 | 719.65 |
| 1667260800000 | 718.1 |
| 1667347200000 | 699.21 |
| 1667433600000 | 692.71 |
| 1667520000000 | 700.67 |
| 1667779200000 | 708.04 |
| 1667865600000 | 712.23 |
| 1667952000000 | 697.63 |
| 1668038400000 | 737.84 |
| 1668124800000 | 744.5599 |
| 1668384000000 | 736.5599 |
| 1668470400000 | 744 |
| 1668556800000 | 736.41 |
| 1668643200000 | 734.41 |
| 1668729600000 | 737.91 |
| 1668988800000 | 734.47 |
| 1669075200000 | 745.14 |
| 1669161600000 | 749.35 |
| 1669334400000 | 749.76 |
| 1669593600000 | 738.63 |
| 1669680000000 | 737.51 |
| 1669766400000 | 759.87 |
| 1669852800000 | 759.57 |
| 1669939200000 | 758.28 |
| 1670198400000 | 743.52 |
| 1670284800000 | 733.75 |
| 1670371200000 | 733.14 |
| 1670457600000 | 739.4299 |
| 1670544000000 | 733.46 |
| 1670803200000 | 744.41 |
| 1670889600000 | 750.26 |
| 1670976000000 | 746.58 |
| 1671062400000 | 728.17 |
| 1671148800000 | 720.07 |
| 1671408000000 | 713.16 |
| 1671494400000 | 714.34 |
| 1671580800000 | 725.7 |
| 1671667200000 | 714.45 |
| 1671753600000 | 718.83 |
| 1672099200000 | 715.97 |
| 1672185600000 | 706.69 |
| 1672272000000 | 719.23 |
| 1672358400000 | 717.05 |
| 1672617600000 | 717.08 |
| 1672704000000 | 713.0599 |
| 1672790400000 | 718.51 |
| 1672876800000 | 709.83 |
| 1672963200000 | 725.61 |
| 1673222400000 | 725.24 |
| 1673308800000 | 730.39 |
| 1673395200000 | 740.51 |
| 1673481600000 | 742.88 |
| 1673568000000 | 746.33 |
| 1673913600000 | 745.44 |
| 1674000000000 | 734.59 |
| 1674086400000 | 727.44 |
| 1674172800000 | 741.37 |
| 1674432000000 | 750.45 |
| 1674518400000 | 749.32 |
| 1674604800000 | 750 |
| 1674691200000 | 758.04 |
| 1674777600000 | 760.45 |
| 1675036800000 | 750.6 |
| 1675123200000 | 762.74 |
| 1675209600000 | 772.21 |
| 1675296000000 | 782.34 |
| 1675382400000 | 775.34 |
| 1675641600000 | 769.87 |
| 1675728000000 | 779.63 |
| 1675814400000 | 771.66 |
| 1675900800000 | 764.39 |
| 1675987200000 | 766.32 |
| 1676246400000 | 776.1 |
| 1676332800000 | 776.76 |
| 1676419200000 | 779.61 |
| 1676505600000 | 769.08 |
| 1676592000000 | 767.04 |
| 1676937600000 | 750.62 |
| 1677024000000 | 750.5599 |
| 1677110400000 | 754.5599 |
| 1677196800000 | 747.04 |
| 1677456000000 | 748.5599 |
| 1677542400000 | 746.48 |
| 1677628800000 | 742.84 |
| 1677715200000 | 747.95 |
| 1677801600000 | 759.8 |
| 1678060800000 | 759.29 |
| 1678147200000 | 748.61 |
| 1678233600000 | 749.51 |
| 1678320000000 | 734.42 |
| 1678406400000 | 721.4299 |
| 1678665600000 | 718.86 |
| 1678752000000 | 731.1 |
| 1678838400000 | 724.64 |
| 1678924800000 | 736.72 |
| 1679011200000 | 727.58 |
| 1679270400000 | 735.07 |
| 1679356800000 | 745.55 |
| 1679443200000 | 732.63 |
| 1679529600000 | 734.2 |
| 1679616000000 | 737.22 |
| 1679875200000 | 739.72 |
| 1679961600000 | 738.37 |
| 1680048000000 | 748.28 |
| 1680134400000 | 752.8099 |
| 1680220800000 | 764.6 |
| 1680480000000 | 767.69 |
| 1680566400000 | 761.83 |
| 1680652800000 | 759.08 |
| 1680739200000 | 760.86 |
| 1681084800000 | 762.77 |
| 1681171200000 | 763.73 |
| 1681257600000 | 760.48 |
| 1681344000000 | 770.73 |
| 1681430400000 | 769.67 |
| 1681689600000 | 772.01 |
| 1681776000000 | 772.84 |
| 1681862400000 | 772.13 |
| 1681948800000 | 766.66 |
| 1682035200000 | 767.41 |
| 1682294400000 | 767.55 |
| 1682380800000 | 753.23 |
| 1682467200000 | 750.61 |
| 1682553600000 | 764.34 |
| 1682640000000 | 770.21 |
| 1682899200000 | 770.3099 |
| 1682985600000 | 760.46 |
| 1683072000000 | 754.66 |
| 1683158400000 | 747.91 |
| 1683244800000 | 762.07 |
| 1683504000000 | 762.29 |
| 1683590400000 | 759.34 |
| 1683676800000 | 762.08 |
| 1683763200000 | 760.1799 |
| 1683849600000 | 759.33 |
| 1684108800000 | 762.75 |
| 1684195200000 | 756.33 |
| 1684281600000 | 766.25 |
| 1684368000000 | 773.88 |
| 1684454400000 | 771.9 |
| 1684713600000 | 772.69 |
| 1684800000000 | 765.38 |
| 1684886400000 | 760.05 |
| 1684972800000 | 766.44 |
| 1685059200000 | 776.84 |
| 1685404800000 | 777.11 |
| 1685491200000 | 771.57 |
| 1685577600000 | 779.0599 |
| 1685664000000 | 792.26 |
| 1685923200000 | 790.38 |
| 1686009600000 | 793.42 |
| 1686096000000 | 791.9299 |
| 1686182400000 | 795.72 |
| 1686268800000 | 795.85 |
| 1686528000000 | 802.82 |
| 1686614400000 | 809.24 |
| 1686700800000 | 808.65 |
| 1686787200000 | 819.3099 |
| 1686873600000 | 815.67 |
| 1687219200000 | 811.08 |
| 1687305600000 | 807.44 |
| 1687392000000 | 809.9299 |
| 1687478400000 | 802.85 |
| 1687737600000 | 800.15 |
| 1687824000000 | 810.45 |
| 1687910400000 | 810.57 |
| 1687996800000 | 814.82 |
| 1688083200000 | 824.4 |
| 1688342400000 | 825.62 |
| 1688515200000 | 823.19 |
| 1688601600000 | 815.63 |
| 1688688000000 | 814.61 |
| 1688947200000 | 818.53 |
| 1689033600000 | 824.58 |
| 1689120000000 | 830.1 |
| 1689206400000 | 837.8099 |
| 1689292800000 | 835.97 |
| 1689552000000 | 840.3 |
| 1689638400000 | 847.45 |
| 1689724800000 | 849.51 |
| 1689811200000 | 843.88 |
| 1689897600000 | 843.59 |
| 1690156800000 | 846.1 |
| 1690243200000 | 849.04 |
| 1690329600000 | 847.19 |
| 1690416000000 | 841.53 |
| 1690502400000 | 849.66 |
| 1690761600000 | 851.97 |
| 1690848000000 | 849.73 |
| 1690934400000 | 838.27 |
| 1691020800000 | 837.23 |
| 1691107200000 | 832.41 |
| 1691366400000 | 839.08 |
| 1691452800000 | 835.38 |
| 1691539200000 | 829.53 |
| 1691625600000 | 829.63 |
| 1691712000000 | 829.0599 |
| 1691971200000 | 833.7 |
| 1692057600000 | 823.97 |
| 1692144000000 | 817.73 |
| 1692230400000 | 811.13 |
| 1692316800000 | 811.8099 |
| 1692576000000 | 817.53 |
| 1692662400000 | 814.3 |
| 1692748800000 | 823.61 |
| 1692835200000 | 813.08 |
| 1692921600000 | 818.1 |
| 1693180800000 | 823.2 |
| 1693267200000 | 835.42 |
| 1693353600000 | 838.75 |
| 1693440000000 | 838.59 |
| 1693526400000 | 841.78 |
| 1693872000000 | 837.54 |
| 1693958400000 | 832.36 |
| 1694044800000 | 829.38 |
| 1694131200000 | 830.76 |
| 1694390400000 | 835.41 |
| 1694476800000 | 831.17 |
| 1694563200000 | 831.7 |
| 1694649600000 | 839.85 |
| 1694736000000 | 829.27 |
| 1694995200000 | 829.63 |
| 1695081600000 | 827.83 |
| 1695168000000 | 820.3099 |
| 1695254400000 | 806.99 |
| 1695340800000 | 806.24 |
| 1695600000000 | 810.1799 |
| 1695686400000 | 798.25 |
| 1695772800000 | 800.07 |
| 1695859200000 | 805.6 |
| 1695945600000 | 803.57 |
| 1696204800000 | 802.4 |
| 1696291200000 | 790.69 |
| 1696377600000 | 796.15 |
| 1696464000000 | 795.04 |
| 1696550400000 | 805.14 |
| 1696809600000 | 810.77 |
| 1696896000000 | 815.46 |
| 1696982400000 | 818.91 |
| 1697068800000 | 812.76 |
| 1697155200000 | 808.4299 |
| 1697414400000 | 817.47 |
| 1697500800000 | 818.88 |
| 1697587200000 | 807.78 |
| 1697673600000 | 799.63 |
| 1697760000000 | 789.3 |
| 1698019200000 | 787.26 |
| 1698105600000 | 792.34 |
| 1698192000000 | 781.98 |
| 1698278400000 | 773.69 |
| 1698364800000 | 769.83 |
| 1698624000000 | 778.17 |
| 1698710400000 | 783.45 |
| 1698796800000 | 791.17 |
| 1698883200000 | 804.88 |
| 1698969600000 | 813.8 |
| 1699228800000 | 814.11 |
| 1699315200000 | 816.03 |
| 1699401600000 | 816.08 |
| 1699488000000 | 809.33 |
| 1699574400000 | 822.86 |
| 1699833600000 | 821.91 |
| 1699920000000 | 840.01 |
| 1700006400000 | 841.04 |
| 1700092800000 | 839.82 |
| 1700179200000 | 842.19 |
| 1700438400000 | 848.02 |
| 1700524800000 | 845.32 |
| 1700611200000 | 849.02 |
| 1700784000000 | 850.32 |
| 1701043200000 | 849.17 |
| 1701129600000 | 849.46 |
| 1701216000000 | 849.91 |
| 1701302400000 | 853.44 |
| 1701388800000 | 861.46 |
| 1701648000000 | 858.1 |
| 1701734400000 | 856.94 |
| 1701820800000 | 852.88 |
| 1701907200000 | 858.45 |
| 1701993600000 | 863.05 |
| 1702252800000 | 867.3 |
| 1702339200000 | 871.37 |
| 1702425600000 | 884.4 |
| 1702512000000 | 889.67 |
| 1702598400000 | 889.1 |
| 1702857600000 | 892.52 |
| 1702944000000 | 899.13 |
| 1703030400000 | 886.09 |
| 1703116800000 | 895.19 |
| 1703203200000 | 896.62 |
| 1703548800000 | 900.07 |
| 1703635200000 | 900.9 |
| 1703721600000 | 901.1 |
| 1703808000000 | 897.91 |
| 1704153600000 | 893.02 |
| 1704240000000 | 884.41 |
| 1704326400000 | 881.42 |
| 1704412800000 | 883.56 |
| 1704672000000 | 897.45 |
| 1704758400000 | 895.77 |
| 1704844800000 | 900.45 |
| 1704931200000 | 900.78 |
| 1705017600000 | 901.35 |
| 1705363200000 | 899.19 |
| 1705449600000 | 894.13 |
| 1705536000000 | 901.16 |
| 1705622400000 | 913.2 |
| 1705881600000 | 917.4 |
| 1705968000000 | 919.41 |
| 1706054400000 | 918.15 |
| 1706140800000 | 921.57 |
| 1706227200000 | 921.1 |
| 1706486400000 | 928.55 |
| 1706572800000 | 929.15 |
| 1706659200000 | 914.46 |
| 1706745600000 | 925.68 |
| 1706832000000 | 933.56 |
| 1707091200000 | 929.55 |
| 1707177600000 | 931.62 |
| 1707264000000 | 939.69 |
| 1707350400000 | 942.3 |
| 1707436800000 | 948.96 |
| 1707696000000 | 948.55 |
| 1707782400000 | 934.86 |
| 1707868800000 | 944.2 |
| 1707955200000 | 952.71 |
| 1708041600000 | 947.71 |
| 1708387200000 | 941.27 |
| 1708473600000 | 940.23 |
| 1708560000000 | 961.39 |
| 1708646400000 | 961.84 |
| 1708905600000 | 960.75 |
| 1708992000000 | 962.94 |
| 1709078400000 | 962.42 |
| 1709164800000 | 967.98 |
| 1709251200000 | 977.33 |
| 1709510400000 | 977.2 |
| 1709596800000 | 967.31 |
| 1709683200000 | 973.65 |
| 1709769600000 | 984.13 |
| 1709856000000 | 976.66 |
| 1710115200000 | 975.22 |
| 1710201600000 | 986.16 |
| 1710288000000 | 986.19 |
| 1710374400000 | 983.05 |
| 1710460800000 | 975.71 |
| 1710720000000 | 981.08 |
| 1710806400000 | 987.61 |
| 1710892800000 | 998.21 |
| 1710979200000 | 1004.3 |
| 1711065600000 | 1002.22 |
| 1711324800000 | 998.53 |
| 1711411200000 | 995.8 |
| 1711497600000 | 1003.46 |
| 1711584000000 | 1004.88 |
| 1711929600000 | 1002.68 |
| 1712016000000 | 994.54 |
| 1712102400000 | 996.48 |
| 1712188800000 | 983.92 |
| 1712275200000 | 994.69 |
| 1712534400000 | 994.52 |
| 1712620800000 | 994.44 |
| 1712707200000 | 983.96 |
| 1712793600000 | 991.32 |
| 1712880000000 | 976.42 |
| 1713139200000 | 964.04 |
| 1713225600000 | 962.19 |
| 1713312000000 | 956.15 |
| 1713398400000 | 954.47 |
| 1713484800000 | 946.5 |
| 1713744000000 | 955.99 |
| 1713830400000 | 968.37 |
| 1713916800000 | 969.1 |
| 1714003200000 | 964.85 |
| 1714089600000 | 973.27 |
| 1714348800000 | 977.26 |
| 1714435200000 | 960.05 |
| 1714521600000 | 957.01 |
| 1714608000000 | 966.17 |
| 1714694400000 | 979.57 |
| 1714953600000 | 990.58 |
| 1715040000000 | 990.26 |
| 1715126400000 | 991.08 |
| 1715212800000 | 996.94 |
| 1715299200000 | 999.19 |
| 1715558400000 | 998.78 |
| 1715644800000 | 1004.71 |
| 1715731200000 | 1018.56 |
| 1715817600000 | 1014.87 |
| 1715904000000 | 1015.92 |
| 1716163200000 | 1018.82 |
| 1716249600000 | 1020.23 |
| 1716336000000 | 1016.24 |
| 1716422400000 | 1010.82 |
| 1716508800000 | 1018.28 |
| 1716854400000 | 1017.56 |
| 1716940800000 | 1011.46 |
| 1717027200000 | 1005.19 |
| 1717113600000 | 1010.84 |
| 1717372800000 | 1010.93 |
| 1717459200000 | 1008.72 |
| 1717545600000 | 1021.96 |
| 1717632000000 | 1020.39 |
| 1717718400000 | 1018.3 |
| 1717977600000 | 1022.11 |
| 1718064000000 | 1024.47 |
| 1718150400000 | 1034.1 |
| 1718236800000 | 1037.46 |
| 1718323200000 | 1035.43 |
| 1718582400000 | 1043.88 |
| 1718668800000 | 1047.44 |
| 1718841600000 | 1042.31 |
| 1718928000000 | 1040.32 |
| 1719187200000 | 1037.45 |
| 1719273600000 | 1040.31 |
| 1719360000000 | 1041.22 |
| 1719446400000 | 1043.15 |
| 1719532800000 | 1041.18 |
| 1719792000000 | 1042.89 |
| 1719878400000 | 1047.75 |
| 1719964800000 | 1052.24 |
| 1720137600000 | 1055.97 |
| 1720396800000 | 1057.47 |
| 1720483200000 | 1057.63 |
| 1720569600000 | 1068.19 |
| 1720656000000 | 1063.06 |
| 1720742400000 | 1069.98 |
| 1721001600000 | 1072.8 |
| 1721088000000 | 1081.52 |
| 1721174400000 | 1064.8699 |
| 1721260800000 | 1055.95 |
| 1721347200000 | 1049.8599 |
| 1721606400000 | 1061.21 |
| 1721692800000 | 1059.9 |
| 1721779200000 | 1036.02 |
| 1721865600000 | 1032.91 |
| 1721952000000 | 1046.38 |
| 1722211200000 | 1045.54 |
| 1722297600000 | 1039.9 |
| 1722384000000 | 1055.8699 |
| 1722470400000 | 1038.83 |
| 1722556800000 | 1017.84 |
| 1722816000000 | 988.8 |
| 1722902400000 | 999.75 |
| 1722988800000 | 990.97 |
| 1723075200000 | 1014.23 |
| 1723161600000 | 1019.47 |
| 1723420800000 | 1018.78 |
| 1723507200000 | 1037.31 |
| 1723593600000 | 1041.1 |
| 1723680000000 | 1058.57 |
| 1723766400000 | 1060.99 |
| 1724025600000 | 1071.03 |
| 1724112000000 | 1067.83 |
| 1724198400000 | 1073.93 |
| 1724284800000 | 1064.39 |
| 1724371200000 | 1078.6099 |
| 1724630400000 | 1074.38 |
| 1724716800000 | 1075.18 |
| 1724803200000 | 1068.07 |
| 1724889600000 | 1068.66 |
| 1724976000000 | 1078.99 |
| 1725321600000 | 1055.7 |
| 1725408000000 | 1052.85 |
| 1725494400000 | 1048.66 |
| 1725580800000 | 1031.09 |
| 1725840000000 | 1042.01 |
| 1725926400000 | 1044.93 |
| 1726012800000 | 1056.63 |
| 1726099200000 | 1066.19 |
| 1726185600000 | 1074.25 |
| 1726444800000 | 1076.46 |
| 1726531200000 | 1077.7 |
| 1726617600000 | 1075.3699 |
| 1726704000000 | 1093.18 |
| 1726790400000 | 1091.4 |
| 1727049600000 | 1094.84 |
| 1727136000000 | 1097.26 |
| 1727222400000 | 1095.2 |
| 1727308800000 | 1099.48 |
| 1727395200000 | 1098.08 |
| 1727654400000 | 1102.34 |
| 1727740800000 | 1091.6 |
| 1727827200000 | 1092.33 |
| 1727913600000 | 1091.56 |
| 1728000000000 | 1102.2 |
| 1728259200000 | 1092.43 |
| 1728345600000 | 1101.92 |
| 1728432000000 | 1111.48 |
| 1728518400000 | 1110.42 |
| 1728604800000 | 1118.44 |
| 1728864000000 | 1127.66 |
| 1728950400000 | 1118.94 |
| 1729036800000 | 1123.68 |
| 1729123200000 | 1123.6199 |
| 1729209600000 | 1125.81 |
| 1729468800000 | 1122.73 |
| 1729555200000 | 1121.35 |
| 1729641600000 | 1110.1099 |
| 1729728000000 | 1112.21 |
| 1729814400000 | 1111.51 |
| 1730073600000 | 1115.84 |
| 1730160000000 | 1117.73 |
| 1730246400000 | 1114.17 |
| 1730332800000 | 1095.16 |
| 1730419200000 | 1100.3 |
| 1730678400000 | 1099.43 |
| 1730764800000 | 1114.05 |
| 1730851200000 | 1143.05 |
| 1730937600000 | 1153.45 |
| 1731024000000 | 1158.39 |
| 1731283200000 | 1159.58 |
| 1731369600000 | 1155.8599 |
| 1731456000000 | 1155.8 |
| 1731542400000 | 1149.72 |
| 1731628800000 | 1133.58 |
| 1731888000000 | 1137.17 |
| 1731974400000 | 1142.13 |
| 1732060800000 | 1144.32 |
| 1732147200000 | 1154.29 |
| 1732233600000 | 1161.03 |
| 1732492800000 | 1166.63 |
| 1732579200000 | 1172.06 |
| 1732665600000 | 1165.77 |
| 1732838400000 | 1171.65 |
| 1733097600000 | 1174.27 |
| 1733184000000 | 1176.85 |
| 1733270400000 | 1184.35 |
| 1733356800000 | 1180.73 |
| 1733443200000 | 1185.16 |
| 1733702400000 | 1174 |
| 1733788800000 | 1165.34 |
| 1733875200000 | 1173.97 |
| 1733961600000 | 1168.6199 |
| 1734048000000 | 1168.09 |
| 1734307200000 | 1171.64 |
| 1734393600000 | 1165.82 |
| 1734480000000 | 1130.28 |
| 1734566400000 | 1129.29 |
| 1734652800000 | 1143.8 |
| 1734912000000 | 1151.14 |
| 1734998400000 | 1162.75 |
| 1735171200000 | 1163.18 |
| 1735257600000 | 1150.17 |
| 1735516800000 | 1138.6 |
| 1735603200000 | 1133.91 |
| 1735776000000 | 1133.88 |
| 1735862400000 | 1148.76 |
| 1736121600000 | 1155.8599 |
| 1736208000000 | 1141.72 |
| 1736294400000 | 1144.1199 |
| 1736467200000 | 1126.96 |
| 1736726400000 | 1128.42 |
| 1736812800000 | 1131.55 |
| 1736899200000 | 1152.22 |
| 1736985600000 | 1151.6 |
| 1737072000000 | 1161.3599 |
| 1737417600000 | 1170.57 |
| 1737504000000 | 1177.44 |
| 1737590400000 | 1183.93 |
| 1737676800000 | 1181.5 |
| 1737936000000 | 1165.71 |
| 1738022400000 | 1178.92 |
| 1738108800000 | 1172.97 |
| 1738195200000 | 1179.08 |
| 1738281600000 | 1173.16 |
| 1738540800000 | 1164.6099 |
| 1738627200000 | 1173.04 |
| 1738713600000 | 1181.41 |
| 1738800000000 | 1185.24 |
| 1738886400000 | 1174.79 |
| 1739145600000 | 1184.13 |
| 1739232000000 | 1184.27 |
| 1739318400000 | 1181.8 |
| 1739404800000 | 1196.77 |
| 1739491200000 | 1197.9 |
| 1739836800000 | 1201.41 |
| 1739923200000 | 1200.7 |
| 1740009600000 | 1193.5 |
| 1740096000000 | 1171.98 |
| 1740355200000 | 1166.05 |
| 1740441600000 | 1161.85 |
| 1740528000000 | 1162.88 |
| 1740614400000 | 1144.24 |
| 1740700800000 | 1161.3699 |
| 1740960000000 | 1139.49 |
| 1741046400000 | 1125.38 |
| 1741132800000 | 1136.78 |
| 1741219200000 | 1114.6 |
| 1741305600000 | 1121.57 |
| 1741564800000 | 1090.28 |
| 1741651200000 | 1082.44 |
| 1741737600000 | 1085.75 |
| 1741824000000 | 1069.41 |
| 1741910400000 | 1093.53 |
| 1742169600000 | 1102.23 |
| 1742256000000 | 1089.8599 |
| 1742342400000 | 1102.78 |
| 1742428800000 | 1099.99 |
| 1742515200000 | 1101.23 |
| 1742774400000 | 1120.93 |
| 1742860800000 | 1121.97 |
| 1742947200000 | 1109.33 |
| 1743033600000 | 1104.43 |
| 1743120000000 | 1083.8599 |
| 1743379200000 | 1088.98 |
| 1743465600000 | 1094.44 |
| 1743552000000 | 1103.52 |
| 1743638400000 | 1045.6199 |
| 1743724800000 | 984.84 |
| 1743984000000 | 982.81 |
| 1744070400000 | 967 |
| 1744156800000 | 1058.69 |
| 1744243200000 | 1021.86 |
| 1744329600000 | 1039.7 |
| 1744588800000 | 1047.65 |
| 1744675200000 | 1047 |
| 1744761600000 | 1024.45 |
| 1744848000000 | 1027.73 |
| 1745193600000 | 1002.85 |
| 1745280000000 | 1028.99 |
| 1745366400000 | 1045.88 |
| 1745452800000 | 1067.19 |
| 1745539200000 | 1075.1 |
| 1745798400000 | 1076.82 |
| 1745884800000 | 1082.88 |
| 1745971200000 | 1086.25 |
| 1746057600000 | 1091.09 |
| 1746144000000 | 1107.95 |
| 1746403200000 | 1101.77 |
| 1746489600000 | 1094.69 |
| 1746576000000 | 1100.72 |
| 1746662400000 | 1108.17 |
| 1746748800000 | 1105.94 |
| 1747008000000 | 1142.92 |
| 1747094400000 | 1152.05 |
| 1747180800000 | 1151.57 |
| 1747267200000 | 1156.43 |
| 1747353600000 | 1164.77 |
| 1747612800000 | 1165.6199 |
| 1747699200000 | 1161.49 |
| 1747785600000 | 1139.64 |
| 1747872000000 | 1139.48 |
| 1747958400000 | 1131.96 |
| 1748304000000 | 1154.89 |
| 1748390400000 | 1148.7 |
| 1748476800000 | 1151.94 |
| 1748563200000 | 1152.58 |
| 1748822400000 | 1157.68 |
| 1748908800000 | 1166.38 |
| 1748995200000 | 1166.16 |
| 1749081600000 | 1162.94 |
| 1749168000000 | 1172.72 |
| 1749427200000 | 1171.94 |
| 1749513600000 | 1176.8599 |
| 1749600000000 | 1173.43 |
| 1749686400000 | 1177.02 |
| 1749772800000 | 1161.3699 |
| 1750032000000 | 1172.65 |
| 1750118400000 | 1163.67 |
| 1750204800000 | 1163.92 |
| 1750377600000 | 1162.32 |
| 1750636800000 | 1173.19 |
| 1750723200000 | 1186.8 |
| 1750809600000 | 1185.52 |
| 1750896000000 | 1196.03 |
| 1750982400000 | 1201.57 |
| 1751241600000 | 1209.71 |
| 1751328000000 | 1209.21 |
| 1751414400000 | 1214.95 |
| 1751500800000 | 1225.59 |
| 1751846400000 | 1217.98 |
| 1751932800000 | 1215.73 |
| 1752019200000 | 1223.08 |
| 1752105600000 | 1224.94 |
| 1752192000000 | 1218.24 |
| 1752451200000 | 1220.38 |
| 1752537600000 | 1214.54 |
| 1752624000000 | 1218.4 |
| 1752710400000 | 1225.91 |
| 1752796800000 | 1226.65 |
| 1753056000000 | 1227.38 |
| 1753142400000 | 1229.29 |
| 1753228800000 | 1240.38 |
| 1753315200000 | 1239.78 |
| 1753401600000 | 1245.19 |
| 1753660800000 | 1245.34 |
| 1753747200000 | 1241.97 |
| 1753833600000 | 1240.24 |
| 1753920000000 | 1236.13 |
| 1754006400000 | 1216.4 |
| 1754265600000 | 1235.28 |
| 1754352000000 | 1228.75 |
| 1754438400000 | 1237.88 |
| 1754524800000 | 1236.4 |
| 1754611200000 | 1245.54 |
| 1754870400000 | 1240.42 |
| 1754956800000 | 1255.84 |
| 1755043200000 | 1260.26 |
| 1755129600000 | 1258.4 |
| 1755216000000 | 1255.26 |
| 1755475200000 | 1256.55 |
| 1755561600000 | 1249.05 |
| 1755648000000 | 1246.3 |
| 1755734400000 | 1241.95 |
| 1755820800000 | 1260.67 |
| 1756080000000 | 1255.67 |
| 1756166400000 | 1260.8699 |
| 1756252800000 | 1264.84 |
| 1756339200000 | 1268.17 |
| 1756425600000 | 1260.13 |
| 1756771200000 | 1252.01 |
| 1756857600000 | 1257.8 |
| 1756944000000 | 1269.41 |
| 1757030400000 | 1267.4 |
| 1757289600000 | 1271.74 |
| 1757376000000 | 1273.82 |
| 1757462400000 | 1276.1 |
| 1757548800000 | 1288.54 |
| 1757635200000 | 1286.59 |
| 1757894400000 | 1292.1 |
| 1757980800000 | 1289.48 |
| 1758067200000 | 1289.94 |
| 1758153600000 | 1296.8 |
| 1758240000000 | 1302.68 |
| 1758499200000 | 1309.15 |
| 1758585600000 | 1302.42 |
| 1758672000000 | 1297.64 |
| 1758758400000 | 1291.7 |
| 1758844800000 | 1300.1199 |
| 1759104000000 | 1303.31 |
| 1759190400000 | 1306.69 |
| 1759276800000 | 1309.3 |
| 1759363200000 | 1311.1099 |
| 1759449600000 | 1310.13 |
| 1759708800000 | 1309.74 |
| 1759795200000 | 1304.1199 |
| 1759881600000 | 1311.65 |
| 1759968000000 | 1308.04 |
| 1760054400000 | 1272.47 |
| 1760313600000 | 1292.77 |
| 1760400000000 | 1291.92 |
| 1760486400000 | 1295.64 |
| 1760572800000 | 1286.46 |
| 1760659200000 | 1292.99 |
| 1760918400000 | 1306.59 |
| 1761004800000 | 1309.1099 |
| 1761091200000 | 1300.01 |
| 1761177600000 | 1309.99 |
| 1761264000000 | 1321.46 |
| 1761523200000 | 1337.26 |
| 1761609600000 | 1339.55 |
| 1761696000000 | 1338.15 |
| 1761782400000 | 1322.16 |
| 1761868800000 | 1325.38 |
| STOXX U.S. Equity Factor | STOXX USA 900 | |
|---|---|---|
| 2018 | -4.7420752046663 | -5.6413956425666 |
| 2019 | 29.363327078803 | 31.500312724937 |
| 2020 | 18.993044585502 | 21.379260552492 |
| 2021 | 27.466772592577 | 25.203468841183 |
| 2022 | -18.994915899032 | -20.168170990537 |
| 2023 | 26.354496906412 | 26.344802561375 |
| 2024 | 27.222259155905 | 24.492700282235 |
| 2025 | 21.421896028791 | 20.4118922669 |
Methodology
The STOXX U.S. Equity Factor Index and the STOXX International Equity Factor Index are constructed by maximizing the index exposure to a multi-factor alpha signal while satisfying a set of constraints intended to closely track their parent indices.
Universe: The constituents of the STOXX U.S. Equity Factor Index and the STOXX International Equity Factor Index are selected from their parent indices STOXX USA 900 and STOXX Global 1800 ex USA respectively.
Weighting scheme: The final index weights are the result of an optimization process. The indices are optimized to maximize exposure to select factors subject to constraints.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0462361087 | SEFUEG | .SEFUEG | |
| Net Return EUR | CH0462361079 | SEFUEN | .SEFUEN | |
| Price EUR | CH0462361061 | SEFUEP | .SEFUEP | |
| Net Return USD | CH0462361046 | SEFUUN | LRGFUN INDEX | .SEFUUN |
| Gross Return USD | CH0462361053 | SEFUUG | LRGFUG INDEX | .SEFUUG |
| Price USD | CH0462361038 | SEFUUP | LRGFUP INDEX | .SEFUUP |
Quick Facts
| Weighting | The final index weights are the result of an optimization process. The indices are optimized to maximize exposure to select factors subject to constraints. |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 15:30:00 22:15:00 |
| Base value/base date | 100 as of Dec. 31, 2002 |
| History | Available from Dec. 31, 2002 |
| Inception date | Mar. 08, 2022 |
| 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 |
|---|---|---|---|
| NVIDIA Corp. | Technology | USA | 7.998% |
| Apple Inc. | Technology | USA | 6.633% |
| Microsoft Corp. | Technology | USA | 5.878% |
| Amazon.com Inc. | Retail | USA | 3.320% |
| BROADCOM | Technology | USA | 3.062% |
| META PLATFORMS CLASS A | Technology | USA | 2.173% |
| ALPHABET CLASS C | Technology | USA | 2.143% |
| JPMorgan Chase & Co. | Banks | USA | 1.530% |
| TESLA | Automobiles and Parts | USA | 1.376% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 1.271% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.