Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Global 3000 ex Japan
- 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
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global 3000 ex Japan | 82,744.9 | 73,650.5 | 27.5 | 7.1 | 3,791.9 | 1.4 | 5.1 | 0.0 | 2.9 |
| STOXX Global 3000 | 87,748.9 | 77,978.3 | 26.0 | 6.9 | 3,791.9 | 1.4 | 4.9 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Technology | 29.7 |
|---|---|
| Industrial Goods and Services | 11.8 |
| Healthcare | 8.6 |
| Banks | 7.8 |
| Retail | 5.7 |
| Financial Services | 5.0 |
| Energy | 4.0 |
| Insurance | 3.2 |
| Utilities | 3.0 |
| Food, Beverage and Tobacco | 2.8 |
Country weighting
| USA | 70.6 |
|---|---|
| UK | 3.6 |
| Canada | 3.1 |
| France | 2.6 |
| Germany | 2.3 |
| India | 2.2 |
| Taiwan | 2.2 |
| Switzerland | 2.2 |
| Australia | 1.8 |
| South Korea | 1.2 |
| Netherlands | 1.0 |
| Italy | 0.8 |
| China | 0.8 |
| Spain | 0.8 |
| Sweden | 0.7 |
| Hong Kong | 0.7 |
| Denmark | 0.5 |
| Singapore | 0.4 |
| Brazil | 0.3 |
| South Africa | 0.3 |
| Belgium | 0.3 |
| Finland | 0.3 |
| Mexico | 0.2 |
| Thailand | 0.2 |
| Israel | 0.2 |
| Norway | 0.2 |
| Indonesia | 0.1 |
| Ireland | 0.1 |
| Poland | 0.1 |
| Austria | 0.1 |
| Malaysia | 0.1 |
| New Zealand | 0.1 |
| Vietnam | 0.1 |
| Philippines | 0.1 |
| Greece | 0.1 |
| Turkey | 0.1 |
| Chile | 0.1 |
| Portugal | 0.0 |
| Hungary | 0.0 |
| Argentina | 0.0 |
| Peru | 0.0 |
| Luxembourg | 0.0 |
| Czech Republic | 0.0 |
| Morocco | 0.0 |
| Romania | 0.0 |
| Slovenia | 0.0 |
| Egypt | N/A |
| Colombia | N/A |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global 3000 ex Japan | 4.0 | 0.9 | 9.7 | 38.8 | 97.4 | N/A | N/A | 9.9 | 11.7 | 14.8 |
| STOXX Global 3000 | 3.8 | 0.8 | 9.2 | 38.1 | 94.7 | N/A | N/A | 9.3 | 11.5 | 14.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 3000 ex Japan | N/A | N/A | 16.8 | 14.0 | 14.4 | N/A | N/A | 0.5 | 0.6 | 0.9 |
| STOXX Global 3000 | N/A | N/A | 16.2 | 13.4 | 13.7 | N/A | N/A | 0.5 | 0.6 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 3000 ex Japan | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.8 | 1.7 | 1.6 | 1.4 | 1.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 3000 ex Japan | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.0 | 0.1 | 0.4 | 0.2 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2025
BENCHMARK INDICES
STOXX Global 3000 ex Japan
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 Global 3000 ex Japan | 25.1 | 20.7 | 22.9 | 20.2 | 3.2 | 2.0 | 2.3 | 3.2 |
| STOXX Global 3000 | 24.4 | 20.3 | 22.3 | 19.9 | 3.0 | 2.0 | 2.2 | 3.3 |
Performance and annual returns
| STOXX Global 3000 ex Japan | |
|---|---|
| 1009411200000 | 79.25 |
| 1009497600000 | 79.99 |
| 1009756800000 | 79.05 |
| 1009929600000 | 78.17 |
| 1010016000000 | 79.04 |
| 1010102400000 | 79.88 |
| 1010361600000 | 79.65 |
| 1010448000000 | 79.2 |
| 1010534400000 | 79.14 |
| 1010620800000 | 78.54 |
| 1010707200000 | 78.36 |
| 1010966400000 | 77.34 |
| 1011052800000 | 77.95 |
| 1011139200000 | 77.5 |
| 1011225600000 | 78.43 |
| 1011312000000 | 77.89 |
| 1011571200000 | 77.85 |
| 1011657600000 | 77.82 |
| 1011744000000 | 78.11 |
| 1011830400000 | 78.9 |
| 1011916800000 | 79.91 |
| 1012176000000 | 80.29 |
| 1012262400000 | 78.85 |
| 1012348800000 | 78.92 |
| 1012435200000 | 79.99 |
| 1012521600000 | 79.7 |
| 1012780800000 | 78 |
| 1012867200000 | 77.51 |
| 1012953600000 | 77.05 |
| 1013040000000 | 77.05 |
| 1013126400000 | 77.55 |
| 1013385600000 | 78.07 |
| 1013472000000 | 78.01 |
| 1013558400000 | 78.9 |
| 1013644800000 | 79.4 |
| 1013731200000 | 78.59 |
| 1013990400000 | 78.73 |
| 1014076800000 | 77.22 |
| 1014163200000 | 77.86 |
| 1014249600000 | 77.66 |
| 1014336000000 | 77.38 |
| 1014595200000 | 78.67 |
| 1014681600000 | 79.11 |
| 1014768000000 | 80.12 |
| 1014854400000 | 80.11 |
| 1014940800000 | 81.13 |
| 1015200000000 | 82.43 |
| 1015286400000 | 82.04 |
| 1015372800000 | 82.49 |
| 1015459200000 | 82.07 |
| 1015545600000 | 82.58 |
| 1015804800000 | 82.7 |
| 1015891200000 | 82.72 |
| 1015977600000 | 82.15 |
| 1016064000000 | 81.85 |
| 1016150400000 | 82.46 |
| 1016409600000 | 82.75 |
| 1016496000000 | 82.95 |
| 1016582400000 | 82.12 |
| 1016668800000 | 82.04 |
| 1016755200000 | 82.31 |
| 1017014400000 | 81.65 |
| 1017100800000 | 81.97 |
| 1017187200000 | 82.63 |
| 1017273600000 | 83.02 |
| 1017705600000 | 82.02 |
| 1017792000000 | 81.59 |
| 1017878400000 | 81.23 |
| 1017964800000 | 81.43 |
| 1018224000000 | 81.31 |
| 1018310400000 | 81.22 |
| 1018396800000 | 81.75 |
| 1018483200000 | 80.11 |
| 1018569600000 | 80.77 |
| 1018828800000 | 80.54 |
| 1018915200000 | 81.71 |
| 1019001600000 | 81.48 |
| 1019088000000 | 81.13 |
| 1019174400000 | 81.36 |
| 1019433600000 | 80.57 |
| 1019520000000 | 80.29 |
| 1019606400000 | 79.82 |
| 1019692800000 | 79.06 |
| 1019779200000 | 78.49 |
| 1020038400000 | 77.79 |
| 1020124800000 | 78.4 |
| 1020211200000 | 78.49 |
| 1020297600000 | 78.81 |
| 1020384000000 | 77.67 |
| 1020643200000 | 76.65 |
| 1020729600000 | 76.39 |
| 1020816000000 | 78.32 |
| 1020902400000 | 77.72 |
| 1020988800000 | 76.67 |
| 1021248000000 | 77.52 |
| 1021334400000 | 79.14 |
| 1021420800000 | 78.8 |
| 1021507200000 | 78.79 |
| 1021593600000 | 78.37 |
| 1021852800000 | 77.73 |
| 1021939200000 | 77.41 |
| 1022025600000 | 76.76 |
| 1022112000000 | 77.44 |
| 1022198400000 | 77.05 |
| 1022457600000 | 77.22 |
| 1022544000000 | 76.12 |
| 1022630400000 | 75.63 |
| 1022716800000 | 74.81 |
| 1022803200000 | 75.36 |
| 1023062400000 | 74.14 |
| 1023148800000 | 73.24 |
| 1023235200000 | 73.7 |
| 1023321600000 | 72.54 |
| 1023408000000 | 72.29 |
| 1023667200000 | 72.58 |
| 1023753600000 | 72.28 |
| 1023840000000 | 71.71 |
| 1023926400000 | 71.08 |
| 1024012800000 | 70.13 |
| 1024272000000 | 72.1 |
| 1024358400000 | 71.83 |
| 1024444800000 | 70.48 |
| 1024531200000 | 69.16 |
| 1024617600000 | 68.22 |
| 1024876800000 | 67.35 |
| 1024963200000 | 67.65 |
| 1025049600000 | 66.02 |
| 1025136000000 | 67.26 |
| 1025222400000 | 67.85 |
| 1025481600000 | 67.28 |
| 1025568000000 | 65.94 |
| 1025654400000 | 65.56 |
| 1025740800000 | 66.13 |
| 1025827200000 | 68.49 |
| 1026086400000 | 67.57 |
| 1026172800000 | 66.31 |
| 1026259200000 | 64.7 |
| 1026345600000 | 63.71 |
| 1026432000000 | 63.56 |
| 1026691200000 | 61.44 |
| 1026777600000 | 60.59 |
| 1026864000000 | 61.5 |
| 1026950400000 | 61.02 |
| 1027036800000 | 58.56 |
| 1027296000000 | 56.75 |
| 1027382400000 | 56.15 |
| 1027468800000 | 57.22 |
| 1027555200000 | 57.73 |
| 1027641600000 | 58.67 |
| 1027900800000 | 61.94 |
| 1027987200000 | 61.73 |
| 1028073600000 | 62.48 |
| 1028160000000 | 60.65 |
| 1028246400000 | 59.72 |
| 1028505600000 | 57.85 |
| 1028592000000 | 60.21 |
| 1028678400000 | 60.52 |
| 1028764800000 | 62.38 |
| 1028851200000 | 62.77 |
| 1029110400000 | 61.88 |
| 1029196800000 | 61.46 |
| 1029283200000 | 61.79 |
| 1029369600000 | 63.13 |
| 1029456000000 | 63 |
| 1029715200000 | 64.66 |
| 1029801600000 | 64.01 |
| 1029888000000 | 64.33 |
| 1029974400000 | 65.6 |
| 1030060800000 | 64.53 |
| 1030320000000 | 64.64 |
| 1030406400000 | 64.33 |
| 1030492800000 | 62.85 |
| 1030579200000 | 62.27 |
| 1030665600000 | 62.67 |
| 1030924800000 | 62.09 |
| 1031011200000 | 59.42 |
| 1031097600000 | 60.1 |
| 1031184000000 | 59.59 |
| 1031270400000 | 60.9 |
| 1031529600000 | 61.1 |
| 1031616000000 | 62.19 |
| 1031702400000 | 62.71 |
| 1031788800000 | 61.04 |
| 1031875200000 | 60.53 |
| 1032134400000 | 60.8 |
| 1032220800000 | 60.19 |
| 1032307200000 | 58.86 |
| 1032393600000 | 57.39 |
| 1032480000000 | 57.45 |
| 1032739200000 | 56.5 |
| 1032825600000 | 55.71 |
| 1032912000000 | 56.68 |
| 1032998400000 | 58.27 |
| 1033084800000 | 57.33 |
| 1033344000000 | 55.58 |
| 1033430400000 | 57.04 |
| 1033516800000 | 56.87 |
| 1033603200000 | 56.22 |
| 1033689600000 | 55.36 |
| 1033948800000 | 54.42 |
| 1034035200000 | 54.78 |
| 1034121600000 | 53.38 |
| 1034208000000 | 54.6 |
| 1034294400000 | 56.59 |
| 1034553600000 | 56.62 |
| 1034640000000 | 59.44 |
| 1034726400000 | 58.56 |
| 1034812800000 | 60.42 |
| 1034899200000 | 60.53 |
| 1035158400000 | 61.03 |
| 1035244800000 | 60.29 |
| 1035331200000 | 60.03 |
| 1035417600000 | 60.16 |
| 1035504000000 | 60.37 |
| 1035763200000 | 60.21 |
| 1035849600000 | 59.02 |
| 1035936000000 | 59.73 |
| 1036022400000 | 59.63 |
| 1036108800000 | 59.58 |
| 1036368000000 | 60.56 |
| 1036454400000 | 60.67 |
| 1036540800000 | 60.92 |
| 1036627200000 | 59.51 |
| 1036713600000 | 58.85 |
| 1036972800000 | 58.1 |
| 1037059200000 | 58.52 |
| 1037145600000 | 58.36 |
| 1037232000000 | 59.56 |
| 1037318400000 | 59.95 |
| 1037577600000 | 59.78 |
| 1037664000000 | 59.44 |
| 1037750400000 | 60.2 |
| 1037836800000 | 61.6 |
| 1037923200000 | 61.62 |
| 1038182400000 | 61.9 |
| 1038268800000 | 60.75 |
| 1038355200000 | 62.26 |
| 1038441600000 | 62.26 |
| 1038528000000 | 62.16 |
| 1038787200000 | 62.15 |
| 1038873600000 | 61.18 |
| 1038960000000 | 60.83 |
| 1039046400000 | 60.28 |
| 1039132800000 | 60.04 |
| 1039392000000 | 59.05 |
| 1039478400000 | 59.42 |
| 1039564800000 | 59.65 |
| 1039651200000 | 58.98 |
| 1039737600000 | 58.11 |
| 1039996800000 | 59.33 |
| 1040083200000 | 58.44 |
| 1040169600000 | 57.77 |
| 1040256000000 | 57.6 |
| 1040342400000 | 58.19 |
| 1040601600000 | 58.14 |
| 1040688000000 | 57.83 |
| 1040947200000 | 56.31 |
| 1041206400000 | 56.43 |
| 1041292800000 | 56.54 |
| 1041465600000 | 58.49 |
| 1041552000000 | 58.53 |
| 1041811200000 | 59.07 |
| 1041897600000 | 58.74 |
| 1041984000000 | 58.23 |
| 1042070400000 | 58.53 |
| 1042156800000 | 58.41 |
| 1042416000000 | 58.36 |
| 1042502400000 | 58.47 |
| 1042588800000 | 57.84 |
| 1042675200000 | 57.78 |
| 1042761600000 | 56.69 |
| 1043020800000 | 56.37 |
| 1043107200000 | 55.63 |
| 1043193600000 | 54.88 |
| 1043280000000 | 54.86 |
| 1043366400000 | 53.7 |
| 1043625600000 | 52.49 |
| 1043712000000 | 52.79 |
| 1043798400000 | 52.85 |
| 1043884800000 | 53.06 |
| 1043971200000 | 53.62 |
| 1044230400000 | 54.06 |
| 1044316800000 | 52.71 |
| 1044403200000 | 53.02 |
| 1044489600000 | 52.31 |
| 1044576000000 | 51.87 |
| 1044835200000 | 52.05 |
| 1044921600000 | 52.38 |
| 1045008000000 | 51.7 |
| 1045094400000 | 51.2 |
| 1045180800000 | 52.04 |
| 1045440000000 | 52.68 |
| 1045526400000 | 53.48 |
| 1045612800000 | 52.71 |
| 1045699200000 | 52.08 |
| 1045785600000 | 52.58 |
| 1046044800000 | 52.09 |
| 1046131200000 | 51.75 |
| 1046217600000 | 51.23 |
| 1046304000000 | 51.8 |
| 1046390400000 | 52.04 |
| 1046649600000 | 51.76 |
| 1046736000000 | 50.78 |
| 1046822400000 | 50.61 |
| 1046908800000 | 50.16 |
| 1046995200000 | 49.87 |
| 1047254400000 | 48.74 |
| 1047340800000 | 48.49 |
| 1047427200000 | 48.15 |
| 1047513600000 | 50.25 |
| 1047600000000 | 51.42 |
| 1047859200000 | 53 |
| 1047945600000 | 53.54 |
| 1048032000000 | 54.23 |
| 1048118400000 | 54.21 |
| 1048204800000 | 55.73 |
| 1048464000000 | 53.77 |
| 1048550400000 | 54.19 |
| 1048636800000 | 54.05 |
| 1048723200000 | 53.57 |
| 1048809600000 | 53.29 |
| 1049068800000 | 51.65 |
| 1049155200000 | 52.28 |
| 1049241600000 | 53.9 |
| 1049328000000 | 54.12 |
| 1049414400000 | 54.69 |
| 1049673600000 | 55.74 |
| 1049760000000 | 55.25 |
| 1049846400000 | 54.77 |
| 1049932800000 | 54.24 |
| 1050019200000 | 54.53 |
| 1050278400000 | 55.11 |
| 1050364800000 | 55.71 |
| 1050451200000 | 54.97 |
| 1050537600000 | 55.33 |
| 1050969600000 | 55.82 |
| 1051056000000 | 56.32 |
| 1051142400000 | 55.44 |
| 1051228800000 | 54.76 |
| 1051488000000 | 55.78 |
| 1051574400000 | 55.84 |
| 1051660800000 | 55.45 |
| 1051747200000 | 55.03 |
| 1051833600000 | 55.68 |
| 1052092800000 | 55.57 |
| 1052179200000 | 55.85 |
| 1052265600000 | 55.58 |
| 1052352000000 | 54.55 |
| 1052438400000 | 54.99 |
| 1052697600000 | 55.22 |
| 1052784000000 | 55.28 |
| 1052870400000 | 55.34 |
| 1052956800000 | 55.89 |
| 1053043200000 | 55.62 |
| 1053302400000 | 53.92 |
| 1053388800000 | 54.07 |
| 1053475200000 | 53.93 |
| 1053561600000 | 54.51 |
| 1053648000000 | 54.23 |
| 1053907200000 | 53.98 |
| 1053993600000 | 54.53 |
| 1054080000000 | 55.39 |
| 1054166400000 | 55.06 |
| 1054252800000 | 55.77 |
| 1054512000000 | 56.58 |
| 1054598400000 | 56.49 |
| 1054684800000 | 57.31 |
| 1054771200000 | 56.88 |
| 1054857600000 | 57.78 |
| 1055116800000 | 57.01 |
| 1055203200000 | 57.58 |
| 1055289600000 | 58.02 |
| 1055376000000 | 58.35 |
| 1055462400000 | 57.63 |
| 1055721600000 | 58.42 |
| 1055808000000 | 58.9 |
| 1055894400000 | 59.31 |
| 1055980800000 | 58.57 |
| 1056067200000 | 58.96 |
| 1056326400000 | 58.53 |
| 1056412800000 | 58.53 |
| 1056499200000 | 58.27 |
| 1056585600000 | 58.91 |
| 1056672000000 | 58.73 |
| 1056931200000 | 58.27 |
| 1057017600000 | 57.77 |
| 1057104000000 | 58.74 |
| 1057190400000 | 58.68 |
| 1057276800000 | 58.77 |
| 1057536000000 | 60.28 |
| 1057622400000 | 60.45 |
| 1057708800000 | 59.99 |
| 1057795200000 | 59.31 |
| 1057881600000 | 59.98 |
| 1058140800000 | 60.64 |
| 1058227200000 | 60.46 |
| 1058313600000 | 60.24 |
| 1058400000000 | 59.78 |
| 1058486400000 | 60.04 |
| 1058745600000 | 59.07 |
| 1058832000000 | 59.28 |
| 1058918400000 | 58.97 |
| 1059004800000 | 59.12 |
| 1059091200000 | 59.29 |
| 1059350400000 | 59.72 |
| 1059436800000 | 59.39 |
| 1059523200000 | 59.83 |
| 1059609600000 | 60.57 |
| 1059696000000 | 60.1 |
| 1059955200000 | 59.68 |
| 1060041600000 | 59.3 |
| 1060128000000 | 58.99 |
| 1060214400000 | 59.23 |
| 1060300800000 | 59.87 |
| 1060560000000 | 60.05 |
| 1060646400000 | 60.59 |
| 1060732800000 | 60.55 |
| 1060819200000 | 61.16 |
| 1060905600000 | 61.3 |
| 1061164800000 | 62.11 |
| 1061251200000 | 62.46 |
| 1061337600000 | 62.24 |
| 1061424000000 | 63.2 |
| 1061510400000 | 63.3 |
| 1061769600000 | 62.99 |
| 1061856000000 | 62.91 |
| 1061942400000 | 63.02 |
| 1062028800000 | 63.26 |
| 1062115200000 | 63.03 |
| 1062374400000 | 63.38 |
| 1062460800000 | 64.31 |
| 1062547200000 | 64.97 |
| 1062633600000 | 64.68 |
| 1062720000000 | 63.86 |
| 1062979200000 | 64.05 |
| 1063065600000 | 63.19 |
| 1063152000000 | 62.6 |
| 1063238400000 | 62.92 |
| 1063324800000 | 62.43 |
| 1063584000000 | 62.41 |
| 1063670400000 | 63.43 |
| 1063756800000 | 63.29 |
| 1063843200000 | 63.74 |
| 1063929600000 | 63.16 |
| 1064188800000 | 61.96 |
| 1064275200000 | 62.04 |
| 1064361600000 | 61.67 |
| 1064448000000 | 61.1 |
| 1064534400000 | 60.87 |
| 1064793600000 | 60.73 |
| 1064880000000 | 59.84 |
| 1064966400000 | 60.6 |
| 1065052800000 | 61.03 |
| 1065139200000 | 61.99 |
| 1065398400000 | 62 |
| 1065484800000 | 61.63 |
| 1065571200000 | 61.4 |
| 1065657600000 | 62.26 |
| 1065744000000 | 61.94 |
| 1066003200000 | 62.99 |
| 1066089600000 | 62.99 |
| 1066176000000 | 63.33 |
| 1066262400000 | 63.23 |
| 1066348800000 | 63.07 |
| 1066608000000 | 63.12 |
| 1066694400000 | 63.14 |
| 1066780800000 | 62 |
| 1066867200000 | 61.81 |
| 1066953600000 | 61.56 |
| 1067212800000 | 62 |
| 1067299200000 | 63.03 |
| 1067385600000 | 63.2 |
| 1067472000000 | 63.41 |
| 1067558400000 | 63.73 |
| 1067817600000 | 64.87 |
| 1067904000000 | 64.54 |
| 1067990400000 | 64.46 |
| 1068076800000 | 64.81 |
| 1068163200000 | 64.83 |
| 1068422400000 | 64.38 |
| 1068508800000 | 64.12 |
| 1068595200000 | 64.2 |
| 1068681600000 | 64.14 |
| 1068768000000 | 63.86 |
| 1069027200000 | 63.06 |
| 1069113600000 | 62.5 |
| 1069200000000 | 62.42 |
| 1069286400000 | 62.12 |
| 1069372800000 | 62.13 |
| 1069632000000 | 63.46 |
| 1069718400000 | 63.61 |
| 1069804800000 | 63.26 |
| 1069891200000 | 63.43 |
| 1069977600000 | 63.12 |
| 1070236800000 | 64 |
| 1070323200000 | 63.42 |
| 1070409600000 | 63.43 |
| 1070496000000 | 63.6 |
| 1070582400000 | 63.02 |
| 1070841600000 | 62.91 |
| 1070928000000 | 62.96 |
| 1071014400000 | 62.57 |
| 1071100800000 | 63.34 |
| 1071187200000 | 63.09 |
| 1071446400000 | 62.94 |
| 1071532800000 | 62.82 |
| 1071619200000 | 62.71 |
| 1071705600000 | 63.3 |
| 1071792000000 | 63.45 |
| 1072051200000 | 63.3 |
| 1072137600000 | 63.56 |
| 1072224000000 | 63.49 |
| 1072656000000 | 64 |
| 1072742400000 | 64.09 |
| 1072828800000 | 63.98 |
| 1073001600000 | 64.4 |
| 1073260800000 | 64.8 |
| 1073347200000 | 64.47 |
| 1073433600000 | 64.56 |
| 1073520000000 | 64.85 |
| 1073606400000 | 64.15 |
| 1073865600000 | 64.42 |
| 1073952000000 | 64.42 |
| 1074038400000 | 65.12 |
| 1074124800000 | 65.44 |
| 1074211200000 | 66.5 |
| 1074470400000 | 66.57 |
| 1074556800000 | 66.01 |
| 1074643200000 | 66.35 |
| 1074729600000 | 66.11 |
| 1074816000000 | 66.09 |
| 1075075200000 | 66.7 |
| 1075161600000 | 66.35 |
| 1075248000000 | 66.03 |
| 1075334400000 | 66.5 |
| 1075420800000 | 65.99 |
| 1075680000000 | 66.24 |
| 1075766400000 | 65.83 |
| 1075852800000 | 65.71 |
| 1075939200000 | 65.48 |
| 1076025600000 | 65.77 |
| 1076284800000 | 66.29 |
| 1076371200000 | 66.41 |
| 1076457600000 | 66.98 |
| 1076544000000 | 66.46 |
| 1076630400000 | 66.35 |
| 1076889600000 | 66.48 |
| 1076976000000 | 66.89 |
| 1077062400000 | 66.68 |
| 1077148800000 | 67.31 |
| 1077235200000 | 67.26 |
| 1077494400000 | 67.27 |
| 1077580800000 | 66.6 |
| 1077667200000 | 67.33 |
| 1077753600000 | 67.81 |
| 1077840000000 | 68.1 |
| 1078099200000 | 68.59 |
| 1078185600000 | 69.19 |
| 1078272000000 | 69.74 |
| 1078358400000 | 69.63 |
| 1078444800000 | 69.01 |
| 1078704000000 | 69.07 |
| 1078790400000 | 68.44 |
| 1078876800000 | 68.36 |
| 1078963200000 | 66.96 |
| 1079049600000 | 67.59 |
| 1079308800000 | 66.47 |
| 1079395200000 | 66.43 |
| 1079481600000 | 67.69 |
| 1079568000000 | 66.76 |
| 1079654400000 | 66.88 |
| 1079913600000 | 65.77 |
| 1080000000000 | 66.09 |
| 1080086400000 | 66.25 |
| 1080172800000 | 67.1 |
| 1080259200000 | 67.49 |
| 1080518400000 | 68.09 |
| 1080604800000 | 68.22 |
| 1080691200000 | 67.91 |
| 1080777600000 | 68.17 |
| 1080864000000 | 69.57 |
| 1081123200000 | 70.55 |
| 1081209600000 | 70.26 |
| 1081296000000 | 69.64 |
| 1081382400000 | 69.92 |
| 1081814400000 | 70.54 |
| 1081900800000 | 69.87 |
| 1081987200000 | 69.85 |
| 1082073600000 | 69.87 |
| 1082332800000 | 69.91 |
| 1082419200000 | 69.96 |
| 1082505600000 | 69.96 |
| 1082592000000 | 70.54 |
| 1082678400000 | 70.83 |
| 1082937600000 | 70.58 |
| 1083024000000 | 70.4 |
| 1083110400000 | 69.75 |
| 1083196800000 | 68.71 |
| 1083283200000 | 68.14 |
| 1083542400000 | 68.67 |
| 1083628800000 | 68.53 |
| 1083715200000 | 68.5 |
| 1083801600000 | 68.06 |
| 1083888000000 | 67.99 |
| 1084147200000 | 66.69 |
| 1084233600000 | 67.37 |
| 1084320000000 | 66.99 |
| 1084406400000 | 67.29 |
| 1084492800000 | 66.95 |
| 1084752000000 | 65.49 |
| 1084838400000 | 66.16 |
| 1084924800000 | 66.55 |
| 1085011200000 | 66.69 |
| 1085097600000 | 66.62 |
| 1085356800000 | 67.12 |
| 1085443200000 | 67.06 |
| 1085529600000 | 67.41 |
| 1085616000000 | 67.32 |
| 1085702400000 | 67.43 |
| 1085961600000 | 67.44 |
| 1086048000000 | 67.28 |
| 1086134400000 | 67.35 |
| 1086220800000 | 67.09 |
| 1086307200000 | 67.52 |
| 1086566400000 | 68.17 |
| 1086652800000 | 68.44 |
| 1086739200000 | 68.67 |
| 1086825600000 | 68.81 |
| 1086912000000 | 68.99 |
| 1087171200000 | 67.9 |
| 1087257600000 | 68.33 |
| 1087344000000 | 68.87 |
| 1087430400000 | 68.84 |
| 1087516800000 | 68.55 |
| 1087776000000 | 68.6 |
| 1087862400000 | 68.41 |
| 1087948800000 | 68.82 |
| 1088035200000 | 68.71 |
| 1088121600000 | 68.69 |
| 1088380800000 | 68.63 |
| 1088467200000 | 68.81 |
| 1088553600000 | 68.74 |
| 1088640000000 | 68.45 |
| 1088726400000 | 67.7 |
| 1088985600000 | 67.79 |
| 1089072000000 | 67.52 |
| 1089158400000 | 67.31 |
| 1089244800000 | 66.91 |
| 1089331200000 | 67.06 |
| 1089590400000 | 66.98 |
| 1089676800000 | 67.3 |
| 1089763200000 | 66.92 |
| 1089849600000 | 66.56 |
| 1089936000000 | 66.37 |
| 1090195200000 | 66.35 |
| 1090281600000 | 66.64 |
| 1090368000000 | 66.99 |
| 1090454400000 | 66.44 |
| 1090540800000 | 66.73 |
| 1090800000000 | 66.25 |
| 1090886400000 | 67.05 |
| 1090972800000 | 67.3 |
| 1091059200000 | 67.64 |
| 1091145600000 | 67.89 |
| 1091404800000 | 68.01 |
| 1091491200000 | 67.89 |
| 1091577600000 | 67.63 |
| 1091664000000 | 67.23 |
| 1091750400000 | 65.52 |
| 1092009600000 | 65.34 |
| 1092096000000 | 65.68 |
| 1092182400000 | 65.81 |
| 1092268800000 | 65.33 |
| 1092355200000 | 64.92 |
| 1092614400000 | 65.62 |
| 1092700800000 | 65.78 |
| 1092787200000 | 66.32 |
| 1092873600000 | 66.23 |
| 1092960000000 | 66.52 |
| 1093219200000 | 67.1 |
| 1093305600000 | 67.43 |
| 1093392000000 | 67.88 |
| 1093478400000 | 68.14 |
| 1093564800000 | 68.62 |
| 1093824000000 | 68.34 |
| 1093910400000 | 67.94 |
| 1093996800000 | 68.19 |
| 1094083200000 | 68.7 |
| 1094169600000 | 69.13 |
| 1094428800000 | 69.18 |
| 1094515200000 | 69.49 |
| 1094601600000 | 69.12 |
| 1094688000000 | 68.84 |
| 1094774400000 | 68.63 |
| 1095033600000 | 69.14 |
| 1095120000000 | 69.05 |
| 1095206400000 | 69.23 |
| 1095292800000 | 69.59 |
| 1095379200000 | 69.75 |
| 1095638400000 | 69.6 |
| 1095724800000 | 69.64 |
| 1095811200000 | 69.14 |
| 1095897600000 | 68.62 |
| 1095984000000 | 68.84 |
| 1096243200000 | 68.33 |
| 1096329600000 | 68.65 |
| 1096416000000 | 68.87 |
| 1096502400000 | 68.45 |
| 1096588800000 | 69.47 |
| 1096848000000 | 70.45 |
| 1096934400000 | 70.27 |
| 1097020800000 | 70.5 |
| 1097107200000 | 70.26 |
| 1097193600000 | 69.51 |
| 1097452800000 | 69.67 |
| 1097539200000 | 69.56 |
| 1097625600000 | 69.4 |
| 1097712000000 | 68.45 |
| 1097798400000 | 68.27 |
| 1098057600000 | 68.15 |
| 1098144000000 | 68.13 |
| 1098230400000 | 67.56 |
| 1098316800000 | 67.8 |
| 1098403200000 | 67.47 |
| 1098662400000 | 66.55 |
| 1098748800000 | 67.14 |
| 1098835200000 | 67.86 |
| 1098921600000 | 68.26 |
| 1099008000000 | 68.37 |
| 1099267200000 | 68.5 |
| 1099353600000 | 68.93 |
| 1099440000000 | 69.24 |
| 1099526400000 | 69.49 |
| 1099612800000 | 69.68 |
| 1099872000000 | 69.44 |
| 1099958400000 | 69.55 |
| 1100044800000 | 69.68 |
| 1100131200000 | 70.26 |
| 1100217600000 | 70.59 |
| 1100476800000 | 70.57 |
| 1100563200000 | 70.05 |
| 1100649600000 | 70.4 |
| 1100736000000 | 70.49 |
| 1100822400000 | 69.76 |
| 1101081600000 | 69.85 |
| 1101168000000 | 69.9 |
| 1101254400000 | 69.85 |
| 1101340800000 | 69.81 |
| 1101427200000 | 69.74 |
| 1101686400000 | 69.56 |
| 1101772800000 | 69.33 |
| 1101859200000 | 70.01 |
| 1101945600000 | 70.28 |
| 1102032000000 | 69.85 |
| 1102291200000 | 69.52 |
| 1102377600000 | 69.2 |
| 1102464000000 | 69.64 |
| 1102550400000 | 69.61 |
| 1102636800000 | 69.75 |
| 1102896000000 | 70.05 |
| 1102982400000 | 70.34 |
| 1103068800000 | 70.13 |
| 1103155200000 | 70.63 |
| 1103241600000 | 70.34 |
| 1103500800000 | 70.05 |
| 1103587200000 | 70.46 |
| 1103673600000 | 70.65 |
| 1103760000000 | 70.32 |
| 1103846400000 | 70.29 |
| 1104105600000 | 69.88 |
| 1104192000000 | 70.24 |
| 1104278400000 | 70.34 |
| 1104364800000 | 70.26 |
| 1104451200000 | 70.43 |
| 1104710400000 | 70.7 |
| 1104796800000 | 70.85 |
| 1104883200000 | 70.41 |
| 1104969600000 | 70.92 |
| 1105056000000 | 71.44 |
| 1105315200000 | 71.44 |
| 1105401600000 | 70.89 |
| 1105488000000 | 70.41 |
| 1105574400000 | 70.61 |
| 1105660800000 | 71.28 |
| 1105920000000 | 71.53 |
| 1106006400000 | 72.05 |
| 1106092800000 | 71.82 |
| 1106179200000 | 71.66 |
| 1106265600000 | 71.3 |
| 1106524800000 | 71.05 |
| 1106611200000 | 71.64 |
| 1106697600000 | 71.54 |
| 1106784000000 | 71.79 |
| 1106870400000 | 71.74 |
| 1107129600000 | 72.25 |
| 1107216000000 | 72.83 |
| 1107302400000 | 73.01 |
| 1107388800000 | 73.29 |
| 1107475200000 | 74 |
| 1107734400000 | 74.59 |
| 1107820800000 | 74.88 |
| 1107907200000 | 74.56 |
| 1107993600000 | 74.42 |
| 1108080000000 | 74.98 |
| 1108339200000 | 74.87 |
| 1108425600000 | 75.07 |
| 1108512000000 | 74.88 |
| 1108598400000 | 74.46 |
| 1108684800000 | 74.59 |
| 1108944000000 | 74.55 |
| 1109030400000 | 73.35 |
| 1109116800000 | 73.46 |
| 1109203200000 | 73.73 |
| 1109289600000 | 74.56 |
| 1109548800000 | 74.13 |
| 1109635200000 | 74.74 |
| 1109721600000 | 74.94 |
| 1109808000000 | 74.98 |
| 1109894400000 | 75.19 |
| 1110153600000 | 75.43 |
| 1110240000000 | 74.66 |
| 1110326400000 | 74.08 |
| 1110412800000 | 73.63 |
| 1110499200000 | 73.39 |
| 1110758400000 | 73.76 |
| 1110844800000 | 73.84 |
| 1110931200000 | 72.91 |
| 1111017600000 | 73.15 |
| 1111104000000 | 73.53 |
| 1111363200000 | 73.56 |
| 1111449600000 | 73.19 |
| 1111536000000 | 73.45 |
| 1111622400000 | 73.74 |
| 1112054400000 | 73.65 |
| 1112140800000 | 73.88 |
| 1112227200000 | 73.98 |
| 1112313600000 | 74.16 |
| 1112572800000 | 74.52 |
| 1112659200000 | 74.86 |
| 1112745600000 | 75.05 |
| 1112832000000 | 75.11 |
| 1112918400000 | 75.12 |
| 1113177600000 | 74.63 |
| 1113264000000 | 74.98 |
| 1113350400000 | 74.71 |
| 1113436800000 | 74.42 |
| 1113523200000 | 72.86 |
| 1113782400000 | 72 |
| 1113868800000 | 72.47 |
| 1113955200000 | 71.83 |
| 1114041600000 | 72.31 |
| 1114128000000 | 72.5 |
| 1114387200000 | 73.32 |
| 1114473600000 | 73.04 |
| 1114560000000 | 72.68 |
| 1114646400000 | 72.39 |
| 1114732800000 | 72.83 |
| 1114992000000 | 73.43 |
| 1115078400000 | 73.3 |
| 1115164800000 | 73.71 |
| 1115251200000 | 73.97 |
| 1115337600000 | 74.44 |
| 1115596800000 | 74.65 |
| 1115683200000 | 73.9 |
| 1115769600000 | 74.15 |
| 1115856000000 | 74.27 |
| 1115942400000 | 74.17 |
| 1116201600000 | 74.46 |
| 1116288000000 | 74.69 |
| 1116374400000 | 75.43 |
| 1116460800000 | 75.92 |
| 1116547200000 | 76.16 |
| 1116806400000 | 76.31 |
| 1116892800000 | 76.37 |
| 1116979200000 | 76.12 |
| 1117065600000 | 76.83 |
| 1117152000000 | 76.94 |
| 1117411200000 | 77.44 |
| 1117497600000 | 77.73 |
| 1117584000000 | 78.79 |
| 1117670400000 | 78.81 |
| 1117756800000 | 78.72 |
| 1118016000000 | 78.7 |
| 1118102400000 | 79.1 |
| 1118188800000 | 78.81 |
| 1118275200000 | 79.51 |
| 1118361600000 | 80.01 |
| 1118620800000 | 80.56 |
| 1118707200000 | 80.73 |
| 1118793600000 | 80.56 |
| 1118880000000 | 81.04 |
| 1118966400000 | 80.76 |
| 1119225600000 | 81.07 |
| 1119312000000 | 81.09 |
| 1119398400000 | 81.28 |
| 1119484800000 | 81.32 |
| 1119571200000 | 80.64 |
| 1119830400000 | 80.02 |
| 1119916800000 | 80.99 |
| 1120003200000 | 81.11 |
| 1120089600000 | 80.61 |
| 1120176000000 | 81.57 |
| 1120435200000 | 81.91 |
| 1120521600000 | 82.15 |
| 1120608000000 | 82.01 |
| 1120694400000 | 81.4 |
| 1120780800000 | 82.36 |
| 1121040000000 | 82.36 |
| 1121126400000 | 81.87 |
| 1121212800000 | 82.53 |
| 1121299200000 | 82.67 |
| 1121385600000 | 82.86 |
| 1121644800000 | 82.6 |
| 1121731200000 | 83.32 |
| 1121817600000 | 83.42 |
| 1121904000000 | 82.83 |
| 1121990400000 | 83.26 |
| 1122249600000 | 83.45 |
| 1122336000000 | 83.62 |
| 1122422400000 | 83.91 |
| 1122508800000 | 84.24 |
| 1122595200000 | 83.76 |
| 1122854400000 | 83.64 |
| 1122940800000 | 84.32 |
| 1123027200000 | 83.84 |
| 1123113600000 | 83.14 |
| 1123200000000 | 82.75 |
| 1123459200000 | 82.74 |
| 1123545600000 | 83.22 |
| 1123632000000 | 83.48 |
| 1123718400000 | 83.5 |
| 1123804800000 | 83.27 |
| 1124064000000 | 83.62 |
| 1124150400000 | 83.25 |
| 1124236800000 | 83.2 |
| 1124323200000 | 83.4 |
| 1124409600000 | 83.79 |
| 1124668800000 | 83.69 |
| 1124755200000 | 83.45 |
| 1124841600000 | 82.8 |
| 1124928000000 | 82.63 |
| 1125014400000 | 82.02 |
| 1125273600000 | 82.44 |
| 1125360000000 | 82.7 |
| 1125446400000 | 83.03 |
| 1125532800000 | 82.86 |
| 1125619200000 | 82.49 |
| 1125878400000 | 82.79 |
| 1125964800000 | 83.65 |
| 1126051200000 | 84.09 |
| 1126137600000 | 84.08 |
| 1126224000000 | 84.56 |
| 1126483200000 | 85.24 |
| 1126569600000 | 84.72 |
| 1126656000000 | 84.7 |
| 1126742400000 | 85.12 |
| 1126828800000 | 85.66 |
| 1127088000000 | 85.83 |
| 1127174400000 | 85.55 |
| 1127260800000 | 84.71 |
| 1127347200000 | 84.95 |
| 1127433600000 | 85.39 |
| 1127692800000 | 86.1 |
| 1127779200000 | 86.18 |
| 1127865600000 | 86.5 |
| 1127952000000 | 86.87 |
| 1128038400000 | 86.91 |
| 1128297600000 | 87.83 |
| 1128384000000 | 87.41 |
| 1128470400000 | 86.09 |
| 1128556800000 | 84.33 |
| 1128643200000 | 84.48 |
| 1128902400000 | 84.7 |
| 1128988800000 | 84.96 |
| 1129075200000 | 84.17 |
| 1129161600000 | 83.87 |
| 1129248000000 | 83.54 |
| 1129507200000 | 84.64 |
| 1129593600000 | 84.51 |
| 1129680000000 | 83.99 |
| 1129766400000 | 83.53 |
| 1129852800000 | 83.34 |
| 1130112000000 | 84.52 |
| 1130198400000 | 83.9 |
| 1130284800000 | 83.99 |
| 1130371200000 | 82.74 |
| 1130457600000 | 83.47 |
| 1130716800000 | 85.27 |
| 1130803200000 | 85.25 |
| 1130889600000 | 85.58 |
| 1130976000000 | 86.52 |
| 1131062400000 | 87.3 |
| 1131321600000 | 87.53 |
| 1131408000000 | 87.58 |
| 1131494400000 | 87.86 |
| 1131580800000 | 88.13 |
| 1131667200000 | 88.89 |
| 1131926400000 | 88.89 |
| 1132012800000 | 88.72 |
| 1132099200000 | 88.72 |
| 1132185600000 | 89.06 |
| 1132272000000 | 89.6 |
| 1132531200000 | 89.82 |
| 1132617600000 | 90.08 |
| 1132704000000 | 90.24 |
| 1132790400000 | 90.31 |
| 1132876800000 | 90.76 |
| 1133136000000 | 89.92 |
| 1133222400000 | 90.11 |
| 1133308800000 | 89.59 |
| 1133395200000 | 91.06 |
| 1133481600000 | 91.54 |
| 1133740800000 | 91.08 |
| 1133827200000 | 91.27 |
| 1133913600000 | 91.4 |
| 1134000000000 | 90.82 |
| 1134086400000 | 90.86 |
| 1134345600000 | 90.42 |
| 1134432000000 | 90.81 |
| 1134518400000 | 90.52 |
| 1134604800000 | 90.7 |
| 1134691200000 | 90.54 |
| 1134950400000 | 90.46 |
| 1135036800000 | 91.02 |
| 1135123200000 | 91.8 |
| 1135209600000 | 91.67 |
| 1135296000000 | 91.75 |
| 1135641600000 | 91.48 |
| 1135728000000 | 91.35 |
| 1135814400000 | 91.92 |
| 1135900800000 | 91.73 |
| 1136160000000 | 91.88 |
| 1136246400000 | 92.11 |
| 1136332800000 | 92.36 |
| 1136419200000 | 92.23 |
| 1136505600000 | 92.64 |
| 1136764800000 | 93.33 |
| 1136851200000 | 93.19 |
| 1136937600000 | 93.45 |
| 1137024000000 | 93.61 |
| 1137110400000 | 93.35 |
| 1137369600000 | 93.4 |
| 1137456000000 | 93.08 |
| 1137542400000 | 92.31 |
| 1137628800000 | 92.95 |
| 1137715200000 | 92.25 |
| 1137974400000 | 91.32 |
| 1138060800000 | 91.55 |
| 1138147200000 | 92.04 |
| 1138233600000 | 92.76 |
| 1138320000000 | 94.16 |
| 1138579200000 | 94.48 |
| 1138665600000 | 94.13 |
| 1138752000000 | 94.87 |
| 1138838400000 | 94.21 |
| 1138924800000 | 94.22 |
| 1139184000000 | 94.68 |
| 1139270400000 | 94.18 |
| 1139356800000 | 94.2 |
| 1139443200000 | 94.68 |
| 1139529600000 | 94.82 |
| 1139788800000 | 94.71 |
| 1139875200000 | 95.33 |
| 1139961600000 | 95.38 |
| 1140048000000 | 96 |
| 1140134400000 | 96.07 |
| 1140393600000 | 96.28 |
| 1140480000000 | 96.55 |
| 1140566400000 | 97.15 |
| 1140652800000 | 96.88 |
| 1140739200000 | 97.36 |
| 1140998400000 | 97.77 |
| 1141084800000 | 96.42 |
| 1141171200000 | 97.09 |
| 1141257600000 | 96.59 |
| 1141344000000 | 96.34 |
| 1141603200000 | 96.21 |
| 1141689600000 | 96.1 |
| 1141776000000 | 95.56 |
| 1141862400000 | 95.65 |
| 1141948800000 | 96.47 |
| 1142208000000 | 96.83 |
| 1142294400000 | 96.8 |
| 1142380800000 | 97.21 |
| 1142467200000 | 96.91 |
| 1142553600000 | 96.95 |
| 1142812800000 | 96.93 |
| 1142899200000 | 97.02 |
| 1142985600000 | 97.37 |
| 1143072000000 | 97.81 |
| 1143158400000 | 97.95 |
| 1143417600000 | 97.57 |
| 1143504000000 | 96.77 |
| 1143590400000 | 97.63 |
| 1143676800000 | 97.42 |
| 1143763200000 | 97.33 |
| 1144022400000 | 97.92 |
| 1144108800000 | 97.33 |
| 1144195200000 | 97.74 |
| 1144281600000 | 98.15 |
| 1144368000000 | 98.12 |
| 1144627200000 | 98.3 |
| 1144713600000 | 97.44 |
| 1144800000000 | 97.39 |
| 1144886400000 | 97.66 |
| 1145318400000 | 97.86 |
| 1145404800000 | 98.43 |
| 1145491200000 | 98.71 |
| 1145577600000 | 98.94 |
| 1145836800000 | 98.51 |
| 1145923200000 | 97.99 |
| 1146009600000 | 98.21 |
| 1146096000000 | 97.49 |
| 1146182400000 | 97.26 |
| 1146441600000 | 97.24 |
| 1146528000000 | 97.87 |
| 1146614400000 | 97.76 |
| 1146700800000 | 97.73 |
| 1146787200000 | 98.41 |
| 1147046400000 | 98.81 |
| 1147132800000 | 98.76 |
| 1147219200000 | 98.44 |
| 1147305600000 | 97.67 |
| 1147392000000 | 95.8 |
| 1147651200000 | 94.79 |
| 1147737600000 | 94.72 |
| 1147824000000 | 93.34 |
| 1147910400000 | 92.23 |
| 1147996800000 | 92.68 |
| 1148256000000 | 90.31 |
| 1148342400000 | 91.18 |
| 1148428800000 | 90.84 |
| 1148515200000 | 91.76 |
| 1148601600000 | 93.32 |
| 1148860800000 | 93.27 |
| 1148947200000 | 91.1 |
| 1149033600000 | 91.84 |
| 1149120000000 | 92.49 |
| 1149206400000 | 92.58 |
| 1149465600000 | 91.49 |
| 1149552000000 | 90.97 |
| 1149638400000 | 90.77 |
| 1149724800000 | 89.87 |
| 1149811200000 | 90.44 |
| 1150070400000 | 89.77 |
| 1150156800000 | 87.94 |
| 1150243200000 | 88.03 |
| 1150329600000 | 89.99 |
| 1150416000000 | 89.96 |
| 1150675200000 | 90.03 |
| 1150761600000 | 89.93 |
| 1150848000000 | 90.17 |
| 1150934400000 | 90.58 |
| 1151020800000 | 90.88 |
| 1151280000000 | 90.86 |
| 1151366400000 | 90.32 |
| 1151452800000 | 90.83 |
| 1151539200000 | 92.54 |
| 1151625600000 | 92.46 |
| 1151884800000 | 93.02 |
| 1151971200000 | 93.26 |
| 1152057600000 | 92.66 |
| 1152144000000 | 93.1 |
| 1152230400000 | 92.48 |
| 1152489600000 | 93.14 |
| 1152576000000 | 92.83 |
| 1152662400000 | 92.88 |
| 1152748800000 | 91.52 |
| 1152835200000 | 90.95 |
| 1153094400000 | 90.9 |
| 1153180800000 | 91.01 |
| 1153267200000 | 92.32 |
| 1153353600000 | 92 |
| 1153440000000 | 91.07 |
| 1153699200000 | 92.65 |
| 1153785600000 | 93.18 |
| 1153872000000 | 93.39 |
| 1153958400000 | 93.36 |
| 1154044800000 | 93.86 |
| 1154304000000 | 93.73 |
| 1154390400000 | 93.34 |
| 1154476800000 | 93.8 |
| 1154563200000 | 93.7 |
| 1154649600000 | 93.71 |
| 1154908800000 | 93.4 |
| 1154995200000 | 93.5 |
| 1155081600000 | 93.5 |
| 1155168000000 | 93.84 |
| 1155254400000 | 93.81 |
| 1155513600000 | 94.19 |
| 1155600000000 | 94.83 |
| 1155686400000 | 95.22 |
| 1155772800000 | 95.28 |
| 1155859200000 | 95.37 |
| 1156118400000 | 94.79 |
| 1156204800000 | 95.56 |
| 1156291200000 | 95.23 |
| 1156377600000 | 95.22 |
| 1156464000000 | 95.46 |
| 1156723200000 | 95.6 |
| 1156809600000 | 96.05 |
| 1156896000000 | 96.01 |
| 1156982400000 | 96.1 |
| 1157068800000 | 96.54 |
| 1157328000000 | 96.64 |
| 1157414400000 | 96.84 |
| 1157500800000 | 95.97 |
| 1157587200000 | 95.5 |
| 1157673600000 | 96.03 |
| 1157932800000 | 95.34 |
| 1158019200000 | 96.26 |
| 1158105600000 | 96.75 |
| 1158192000000 | 96.4 |
| 1158278400000 | 97.04 |
| 1158537600000 | 97.17 |
| 1158624000000 | 96.82 |
| 1158710400000 | 97.27 |
| 1158796800000 | 97.09 |
| 1158883200000 | 96.06 |
| 1159142400000 | 96.54 |
| 1159228800000 | 97.71 |
| 1159315200000 | 98.07 |
| 1159401600000 | 98.4 |
| 1159488000000 | 98.35 |
| 1159747200000 | 97.96 |
| 1159833600000 | 97.77 |
| 1159920000000 | 98.66 |
| 1160006400000 | 99.33 |
| 1160092800000 | 99.69 |
| 1160352000000 | 99.64 |
| 1160438400000 | 100.4 |
| 1160524800000 | 100.24 |
| 1160611200000 | 101.05 |
| 1160697600000 | 101.63 |
| 1160956800000 | 101.85 |
| 1161043200000 | 101.17 |
| 1161129600000 | 101.73 |
| 1161216000000 | 101.45 |
| 1161302400000 | 101.6 |
| 1161561600000 | 102.2 |
| 1161648000000 | 102.26 |
| 1161734400000 | 102.45 |
| 1161820800000 | 102.42 |
| 1161907200000 | 101.74 |
| 1162166400000 | 101.52 |
| 1162252800000 | 101.42 |
| 1162339200000 | 101.32 |
| 1162425600000 | 101.21 |
| 1162512000000 | 101.72 |
| 1162771200000 | 102.53 |
| 1162857600000 | 102.47 |
| 1162944000000 | 102.68 |
| 1163030400000 | 102.44 |
| 1163116800000 | 102.18 |
| 1163376000000 | 102.6 |
| 1163462400000 | 102.98 |
| 1163548800000 | 103.43 |
| 1163635200000 | 103.59 |
| 1163721600000 | 103.23 |
| 1163980800000 | 103.19 |
| 1164067200000 | 103.54 |
| 1164153600000 | 103.44 |
| 1164240000000 | 103.39 |
| 1164326400000 | 102.4 |
| 1164585600000 | 101.27 |
| 1164672000000 | 100.85 |
| 1164758400000 | 101.98 |
| 1164844800000 | 101.54 |
| 1164931200000 | 100.9 |
| 1165190400000 | 101.53 |
| 1165276800000 | 102.25 |
| 1165363200000 | 102.28 |
| 1165449600000 | 102.38 |
| 1165536000000 | 102.16 |
| 1165795200000 | 102.86 |
| 1165881600000 | 102.63 |
| 1165968000000 | 102.96 |
| 1166054400000 | 104 |
| 1166140800000 | 104.63 |
| 1166400000000 | 104.73 |
| 1166486400000 | 103.84 |
| 1166572800000 | 104.08 |
| 1166659200000 | 103.96 |
| 1166745600000 | 103.67 |
| 1167177600000 | 105.13 |
| 1167264000000 | 105.21 |
| 1167350400000 | 104.76 |
| 1167696000000 | 105.08 |
| 1167782400000 | 105.36 |
| 1167868800000 | 105.29 |
| 1167955200000 | 104.95 |
| 1168214400000 | 104.81 |
| 1168300800000 | 104.64 |
| 1168387200000 | 104.46 |
| 1168473600000 | 105.79 |
| 1168560000000 | 106.27 |
| 1168819200000 | 106.9 |
| 1168905600000 | 106.69 |
| 1168992000000 | 106.53 |
| 1169078400000 | 106.5 |
| 1169164800000 | 106.99 |
| 1169424000000 | 106.81 |
| 1169510400000 | 106.62 |
| 1169596800000 | 107.79 |
| 1169683200000 | 107.12 |
| 1169769600000 | 106.95 |
| 1170028800000 | 106.78 |
| 1170115200000 | 107.2 |
| 1170201600000 | 107.06 |
| 1170288000000 | 107.98 |
| 1170374400000 | 108.6 |
| 1170633600000 | 108.94 |
| 1170720000000 | 109.14 |
| 1170806400000 | 109.05 |
| 1170892800000 | 108.49 |
| 1170979200000 | 108.63 |
| 1171238400000 | 108.14 |
| 1171324800000 | 108.4 |
| 1171411200000 | 108.68 |
| 1171497600000 | 108.81 |
| 1171584000000 | 108.89 |
| 1171843200000 | 109.02 |
| 1171929600000 | 108.88 |
| 1172016000000 | 108.7 |
| 1172102400000 | 109.04 |
| 1172188800000 | 108.63 |
| 1172448000000 | 108.77 |
| 1172534400000 | 105.09 |
| 1172620800000 | 104.41 |
| 1172707200000 | 103.83 |
| 1172793600000 | 103.17 |
| 1173052800000 | 101.79 |
| 1173139200000 | 103.24 |
| 1173225600000 | 103.36 |
| 1173312000000 | 104.62 |
| 1173398400000 | 105 |
| 1173657600000 | 104.76 |
| 1173744000000 | 103.34 |
| 1173830400000 | 101.95 |
| 1173916800000 | 103.08 |
| 1174003200000 | 102.67 |
| 1174262400000 | 103.88 |
| 1174348800000 | 104.56 |
| 1174435200000 | 105.55 |
| 1174521600000 | 106.18 |
| 1174608000000 | 106.81 |
| 1174867200000 | 106.43 |
| 1174953600000 | 106.01 |
| 1175040000000 | 105.25 |
| 1175126400000 | 106.24 |
| 1175212800000 | 106.38 |
| 1175472000000 | 106.31 |
| 1175558400000 | 107.33 |
| 1175644800000 | 107.67 |
| 1175731200000 | 107.62 |
| 1176163200000 | 108.23 |
| 1176249600000 | 108.06 |
| 1176336000000 | 107.84 |
| 1176422400000 | 108.34 |
| 1176681600000 | 109.36 |
| 1176768000000 | 109.31 |
| 1176854400000 | 109.1 |
| 1176940800000 | 108.39 |
| 1177027200000 | 109.74 |
| 1177286400000 | 109.8 |
| 1177372800000 | 109.11 |
| 1177459200000 | 109.73 |
| 1177545600000 | 110.03 |
| 1177632000000 | 109.34 |
| 1177891200000 | 109.01 |
| 1177977600000 | 109.25 |
| 1178064000000 | 109.96 |
| 1178150400000 | 110.61 |
| 1178236800000 | 111.22 |
| 1178496000000 | 111.36 |
| 1178582400000 | 111.3 |
| 1178668800000 | 111.59 |
| 1178755200000 | 110.86 |
| 1178841600000 | 111.28 |
| 1179100800000 | 111.38 |
| 1179187200000 | 111.11 |
| 1179273600000 | 111.75 |
| 1179360000000 | 112.34 |
| 1179446400000 | 113.03 |
| 1179705600000 | 113.47 |
| 1179792000000 | 113.46 |
| 1179878400000 | 113.62 |
| 1179964800000 | 112.98 |
| 1180051200000 | 113.12 |
| 1180310400000 | 113.24 |
| 1180396800000 | 113.25 |
| 1180483200000 | 113.62 |
| 1180569600000 | 114.32 |
| 1180656000000 | 115.43 |
| 1180915200000 | 115.18 |
| 1181001600000 | 114.51 |
| 1181088000000 | 113.31 |
| 1181174400000 | 112.05 |
| 1181260800000 | 112.77 |
| 1181520000000 | 113.4 |
| 1181606400000 | 112.82 |
| 1181692800000 | 113.65 |
| 1181779200000 | 114.94 |
| 1181865600000 | 115.8 |
| 1182124800000 | 115.77 |
| 1182211200000 | 115.74 |
| 1182297600000 | 115.35 |
| 1182384000000 | 115.42 |
| 1182470400000 | 114.52 |
| 1182729600000 | 113.96 |
| 1182816000000 | 113.41 |
| 1182902400000 | 113.56 |
| 1182988800000 | 114.18 |
| 1183075200000 | 114.28 |
| 1183334400000 | 114.27 |
| 1183420800000 | 115.23 |
| 1183507200000 | 115.52 |
| 1183593600000 | 115.49 |
| 1183680000000 | 115.97 |
| 1183939200000 | 116.47 |
| 1184025600000 | 114.84 |
| 1184112000000 | 114.53 |
| 1184198400000 | 116.23 |
| 1184284800000 | 116.9 |
| 1184544000000 | 116.79 |
| 1184630400000 | 116.5 |
| 1184716800000 | 115.74 |
| 1184803200000 | 116.53 |
| 1184889600000 | 115.65 |
| 1185148800000 | 116.34 |
| 1185235200000 | 114.67 |
| 1185321600000 | 114.85 |
| 1185408000000 | 111.98 |
| 1185494400000 | 110.52 |
| 1185753600000 | 110.89 |
| 1185840000000 | 111.74 |
| 1185926400000 | 110.58 |
| 1186012800000 | 111.3 |
| 1186099200000 | 109.2 |
| 1186358400000 | 109.1 |
| 1186444800000 | 110.1 |
| 1186531200000 | 111.94 |
| 1186617600000 | 110.16 |
| 1186704000000 | 108.36 |
| 1186963200000 | 109.75 |
| 1187049600000 | 108.41 |
| 1187136000000 | 107.57 |
| 1187222400000 | 105.33 |
| 1187308800000 | 106.54 |
| 1187568000000 | 108.02 |
| 1187654400000 | 108.01 |
| 1187740800000 | 109.67 |
| 1187827200000 | 109.93 |
| 1187913600000 | 110.33 |
| 1188172800000 | 110.54 |
| 1188259200000 | 108.57 |
| 1188345600000 | 109.58 |
| 1188432000000 | 110.17 |
| 1188518400000 | 111.83 |
| 1188777600000 | 112.18 |
| 1188864000000 | 112.96 |
| 1188950400000 | 111.42 |
| 1189036800000 | 111.73 |
| 1189123200000 | 109.68 |
| 1189382400000 | 108.84 |
| 1189468800000 | 110.12 |
| 1189555200000 | 110.16 |
| 1189641600000 | 111.1 |
| 1189728000000 | 111 |
| 1189987200000 | 110 |
| 1190073600000 | 111.95 |
| 1190160000000 | 113.78 |
| 1190246400000 | 112.85 |
| 1190332800000 | 113.37 |
| 1190592000000 | 113.65 |
| 1190678400000 | 112.87 |
| 1190764800000 | 113.61 |
| 1190851200000 | 114.47 |
| 1190937600000 | 114.18 |
| 1191196800000 | 115.23 |
| 1191283200000 | 116.42 |
| 1191369600000 | 116.17 |
| 1191456000000 | 116.1 |
| 1191542400000 | 117.44 |
| 1191801600000 | 117.54 |
| 1191888000000 | 118.46 |
| 1191974400000 | 118.32 |
| 1192060800000 | 118.62 |
| 1192147200000 | 118.91 |
| 1192406400000 | 118.41 |
| 1192492800000 | 117.75 |
| 1192579200000 | 118 |
| 1192665600000 | 117.15 |
| 1192752000000 | 115.74 |
| 1193011200000 | 115.08 |
| 1193097600000 | 116.33 |
| 1193184000000 | 116.03 |
| 1193270400000 | 116.57 |
| 1193356800000 | 117.52 |
| 1193616000000 | 118.71 |
| 1193702400000 | 118.07 |
| 1193788800000 | 118.92 |
| 1193875200000 | 117.22 |
| 1193961600000 | 116.3 |
| 1194220800000 | 115.14 |
| 1194307200000 | 115.79 |
| 1194393600000 | 113.9 |
| 1194480000000 | 113.04 |
| 1194566400000 | 111.71 |
| 1194825600000 | 110.83 |
| 1194912000000 | 111.78 |
| 1194998400000 | 112.39 |
| 1195084800000 | 111.15 |
| 1195171200000 | 110.51 |
| 1195430400000 | 108.55 |
| 1195516800000 | 108.56 |
| 1195603200000 | 105.74 |
| 1195689600000 | 105.75 |
| 1195776000000 | 107.27 |
| 1196035200000 | 106.71 |
| 1196121600000 | 106.67 |
| 1196208000000 | 109.53 |
| 1196294400000 | 110.13 |
| 1196380800000 | 111.86 |
| 1196640000000 | 111.62 |
| 1196726400000 | 110.35 |
| 1196812800000 | 112.52 |
| 1196899200000 | 113.53 |
| 1196985600000 | 113.71 |
| 1197244800000 | 113.82 |
| 1197331200000 | 112.95 |
| 1197417600000 | 113.14 |
| 1197504000000 | 111.94 |
| 1197590400000 | 112 |
| 1197849600000 | 109.98 |
| 1197936000000 | 110.16 |
| 1198022400000 | 110.17 |
| 1198108800000 | 110.62 |
| 1198195200000 | 112.12 |
| 1198454400000 | 112.9 |
| 1198713600000 | 111.8 |
| 1198800000000 | 111.19 |
| 1199059200000 | 111.5 |
| 1199232000000 | 109.93 |
| 1199318400000 | 109.61 |
| 1199404800000 | 107.8 |
| 1199664000000 | 107.67 |
| 1199750400000 | 107.42 |
| 1199836800000 | 107.63 |
| 1199923200000 | 107.15 |
| 1200009600000 | 105.98 |
| 1200268800000 | 106.07 |
| 1200355200000 | 103.77 |
| 1200441600000 | 102.81 |
| 1200528000000 | 101.43 |
| 1200614400000 | 100.9 |
| 1200873600000 | 97.55 |
| 1200960000000 | 96.6 |
| 1201046400000 | 97.26 |
| 1201132800000 | 99.17 |
| 1201219200000 | 99.81 |
| 1201478400000 | 99.13 |
| 1201564800000 | 100.35 |
| 1201651200000 | 99.43 |
| 1201737600000 | 99.82 |
| 1201824000000 | 101.66 |
| 1202083200000 | 102.09 |
| 1202169600000 | 100.14 |
| 1202256000000 | 99.45 |
| 1202342400000 | 99.41 |
| 1202428800000 | 99.4 |
| 1202688000000 | 98.87 |
| 1202774400000 | 100.29 |
| 1202860800000 | 101.08 |
| 1202947200000 | 101.21 |
| 1203033600000 | 100.3 |
| 1203292800000 | 101.19 |
| 1203379200000 | 101.2 |
| 1203465600000 | 101.01 |
| 1203552000000 | 100.48 |
| 1203638400000 | 100.23 |
| 1203897600000 | 101.57 |
| 1203984000000 | 102.42 |
| 1204070400000 | 101.83 |
| 1204156800000 | 100.59 |
| 1204243200000 | 98.63 |
| 1204502400000 | 97.4 |
| 1204588800000 | 96.4 |
| 1204675200000 | 97.26 |
| 1204761600000 | 95.76 |
| 1204848000000 | 94.34 |
| 1205107200000 | 92.99 |
| 1205193600000 | 95.21 |
| 1205280000000 | 95.02 |
| 1205366400000 | 93.73 |
| 1205452800000 | 92.61 |
| 1205712000000 | 89.21 |
| 1205798400000 | 91.84 |
| 1205884800000 | 91.3 |
| 1205971200000 | 92.19 |
| 1206403200000 | 94.19 |
| 1206489600000 | 93.24 |
| 1206576000000 | 93.32 |
| 1206662400000 | 93.23 |
| 1206921600000 | 92.96 |
| 1207008000000 | 96.22 |
| 1207094400000 | 97.06 |
| 1207180800000 | 97.08 |
| 1207267200000 | 96.94 |
| 1207526400000 | 97.78 |
| 1207612800000 | 97.14 |
| 1207699200000 | 96.33 |
| 1207785600000 | 96.43 |
| 1207872000000 | 95.22 |
| 1208131200000 | 94.44 |
| 1208217600000 | 95.14 |
| 1208304000000 | 96.3 |
| 1208390400000 | 96.39 |
| 1208476800000 | 98.32 |
| 1208736000000 | 97.6 |
| 1208822400000 | 96.98 |
| 1208908800000 | 97.64 |
| 1208995200000 | 98.42 |
| 1209081600000 | 99.48 |
| 1209340800000 | 99.83 |
| 1209427200000 | 99.28 |
| 1209513600000 | 99.81 |
| 1209600000000 | 100.75 |
| 1209686400000 | 102.18 |
| 1209945600000 | 101.76 |
| 1210032000000 | 101.6 |
| 1210118400000 | 101.72 |
| 1210204800000 | 101.67 |
| 1210291200000 | 100.85 |
| 1210550400000 | 101.2 |
| 1210636800000 | 101.44 |
| 1210723200000 | 102.05 |
| 1210809600000 | 102.72 |
| 1210896000000 | 103.07 |
| 1211155200000 | 103.84 |
| 1211241600000 | 102.04 |
| 1211328000000 | 100.71 |
| 1211414400000 | 100.89 |
| 1211500800000 | 99.41 |
| 1211760000000 | 98.99 |
| 1211846400000 | 99.14 |
| 1211932800000 | 100.17 |
| 1212019200000 | 100.97 |
| 1212105600000 | 101.33 |
| 1212364800000 | 100.63 |
| 1212451200000 | 100.65 |
| 1212537600000 | 99.89 |
| 1212624000000 | 100.34 |
| 1212710400000 | 97.93 |
| 1212969600000 | 97.53 |
| 1213056000000 | 97.54 |
| 1213142400000 | 96.29 |
| 1213228800000 | 96.75 |
| 1213315200000 | 97.61 |
| 1213574400000 | 97.43 |
| 1213660800000 | 97.54 |
| 1213747200000 | 96.63 |
| 1213833600000 | 96.26 |
| 1213920000000 | 94.17 |
| 1214179200000 | 94.18 |
| 1214265600000 | 93.14 |
| 1214352000000 | 93.93 |
| 1214438400000 | 91.51 |
| 1214524800000 | 90.91 |
| 1214784000000 | 91.12 |
| 1214870400000 | 90.26 |
| 1214956800000 | 89.05 |
| 1215043200000 | 89.22 |
| 1215129600000 | 88.85 |
| 1215388800000 | 88.95 |
| 1215475200000 | 88.42 |
| 1215561600000 | 88.86 |
| 1215648000000 | 88.05 |
| 1215734400000 | 86.62 |
| 1215993600000 | 86.6 |
| 1216080000000 | 84.45 |
| 1216166400000 | 85.91 |
| 1216252800000 | 87.14 |
| 1216339200000 | 87.46 |
| 1216598400000 | 88.05 |
| 1216684800000 | 88 |
| 1216771200000 | 89.52 |
| 1216857600000 | 88.09 |
| 1216944000000 | 86.83 |
| 1217203200000 | 85.33 |
| 1217289600000 | 85.81 |
| 1217376000000 | 87.61 |
| 1217462400000 | 87.01 |
| 1217548800000 | 86.52 |
| 1217808000000 | 85.35 |
| 1217894400000 | 86.65 |
| 1217980800000 | 87.26 |
| 1218067200000 | 86.78 |
| 1218153600000 | 88.02 |
| 1218412800000 | 88.91 |
| 1218499200000 | 88.85 |
| 1218585600000 | 87.82 |
| 1218672000000 | 88.06 |
| 1218758400000 | 89.11 |
| 1219017600000 | 88.38 |
| 1219104000000 | 86.64 |
| 1219190400000 | 87.33 |
| 1219276800000 | 86.39 |
| 1219363200000 | 87.4 |
| 1219622400000 | 86.42 |
| 1219708800000 | 86.55 |
| 1219795200000 | 87.19 |
| 1219881600000 | 88.62 |
| 1219968000000 | 88.72 |
| 1220227200000 | 88.88 |
| 1220313600000 | 89.13 |
| 1220400000000 | 88.21 |
| 1220486400000 | 86.01 |
| 1220572800000 | 85.18 |
| 1220832000000 | 87.79 |
| 1220918400000 | 85.41 |
| 1221004800000 | 85.36 |
| 1221091200000 | 85.4 |
| 1221177600000 | 85.51 |
| 1221436800000 | 82.03 |
| 1221523200000 | 80.58 |
| 1221609600000 | 77.65 |
| 1221696000000 | 78.2 |
| 1221782400000 | 84.45 |
| 1222041600000 | 82.27 |
| 1222128000000 | 80.47 |
| 1222214400000 | 80.45 |
| 1222300800000 | 81.51 |
| 1222387200000 | 80.8 |
| 1222646400000 | 76.28 |
| 1222732800000 | 79.51 |
| 1222819200000 | 79.83 |
| 1222905600000 | 78.12 |
| 1222992000000 | 77.79 |
| 1223251200000 | 73.78 |
| 1223337600000 | 71.31 |
| 1223424000000 | 68.16 |
| 1223510400000 | 65.68 |
| 1223596800000 | 63.03 |
| 1223856000000 | 68.8 |
| 1223942400000 | 70.41 |
| 1224028800000 | 65.42 |
| 1224115200000 | 64.79 |
| 1224201600000 | 65.07 |
| 1224460800000 | 68.19 |
| 1224547200000 | 67.48 |
| 1224633600000 | 64.32 |
| 1224720000000 | 63.9 |
| 1224806400000 | 61.26 |
| 1225065600000 | 60.26 |
| 1225152000000 | 64.45 |
| 1225238400000 | 65.01 |
| 1225324800000 | 67.35 |
| 1225411200000 | 69.2 |
| 1225670400000 | 69.53 |
| 1225756800000 | 71.57 |
| 1225843200000 | 69.33 |
| 1225929600000 | 66.37 |
| 1226016000000 | 67.83 |
| 1226275200000 | 67.96 |
| 1226361600000 | 66.41 |
| 1226448000000 | 63.82 |
| 1226534400000 | 65.05 |
| 1226620800000 | 63.85 |
| 1226880000000 | 62.43 |
| 1226966400000 | 62.37 |
| 1227052800000 | 59.61 |
| 1227139200000 | 56.64 |
| 1227225600000 | 57.91 |
| 1227484800000 | 60.6 |
| 1227571200000 | 60.75 |
| 1227657600000 | 62.22 |
| 1227744000000 | 63.06 |
| 1227830400000 | 64.42 |
| 1228089600000 | 60.56 |
| 1228176000000 | 61.18 |
| 1228262400000 | 62.06 |
| 1228348800000 | 61.03 |
| 1228435200000 | 61.19 |
| 1228694400000 | 63.73 |
| 1228780800000 | 63.28 |
| 1228867200000 | 63.97 |
| 1228953600000 | 62.48 |
| 1229040000000 | 61.31 |
| 1229299200000 | 60.36 |
| 1229385600000 | 61.76 |
| 1229472000000 | 60.21 |
| 1229558400000 | 59.42 |
| 1229644800000 | 60.66 |
| 1229904000000 | 59.66 |
| 1229990400000 | 59.13 |
| 1230076800000 | 59.1 |
| 1230508800000 | 58.76 |
| 1230595200000 | 60.05 |
| 1230681600000 | 61.3 |
| 1230854400000 | 63.01 |
| 1231113600000 | 64.61 |
| 1231200000000 | 66.17 |
| 1231286400000 | 63.98 |
| 1231372800000 | 63.33 |
| 1231459200000 | 63.17 |
| 1231718400000 | 62.15 |
| 1231804800000 | 62.25 |
| 1231891200000 | 60.36 |
| 1231977600000 | 60.11 |
| 1232064000000 | 60.19 |
| 1232323200000 | 60.11 |
| 1232409600000 | 58.67 |
| 1232496000000 | 59.54 |
| 1232582400000 | 58.72 |
| 1232668800000 | 59.1 |
| 1232928000000 | 59.07 |
| 1233014400000 | 59.32 |
| 1233100800000 | 60.94 |
| 1233187200000 | 60.14 |
| 1233273600000 | 60.31 |
| 1233532800000 | 59.46 |
| 1233619200000 | 59.8 |
| 1233705600000 | 60.6 |
| 1233792000000 | 61.1 |
| 1233878400000 | 62.6 |
| 1234137600000 | 62.32 |
| 1234224000000 | 60.53 |
| 1234310400000 | 60.81 |
| 1234396800000 | 60.69 |
| 1234483200000 | 60.41 |
| 1234742400000 | 60.22 |
| 1234828800000 | 58.55 |
| 1234915200000 | 58.41 |
| 1235001600000 | 57.89 |
| 1235088000000 | 56.67 |
| 1235347200000 | 55.5 |
| 1235433600000 | 55.95 |
| 1235520000000 | 55.84 |
| 1235606400000 | 55.88 |
| 1235692800000 | 55 |
| 1235952000000 | 52.61 |
| 1236038400000 | 52.18 |
| 1236124800000 | 53.74 |
| 1236211200000 | 52.04 |
| 1236297600000 | 51.51 |
| 1236556800000 | 51.07 |
| 1236643200000 | 53.38 |
| 1236729600000 | 53.6 |
| 1236816000000 | 54.59 |
| 1236902400000 | 55.06 |
| 1237161600000 | 55.55 |
| 1237248000000 | 56.3 |
| 1237334400000 | 56.36 |
| 1237420800000 | 54.89 |
| 1237507200000 | 54.76 |
| 1237766400000 | 57.42 |
| 1237852800000 | 57.21 |
| 1237939200000 | 57.56 |
| 1238025600000 | 58.44 |
| 1238112000000 | 58.39 |
| 1238371200000 | 56.53 |
| 1238457600000 | 57.31 |
| 1238544000000 | 58.29 |
| 1238630400000 | 60.09 |
| 1238716800000 | 60.37 |
| 1238976000000 | 60.28 |
| 1239062400000 | 59.78 |
| 1239148800000 | 60.12 |
| 1239235200000 | 62.12 |
| 1239667200000 | 62.2 |
| 1239753600000 | 62.91 |
| 1239840000000 | 63.58 |
| 1239926400000 | 64.51 |
| 1240185600000 | 62.74 |
| 1240272000000 | 63.08 |
| 1240358400000 | 62.82 |
| 1240444800000 | 63.27 |
| 1240531200000 | 63.62 |
| 1240790400000 | 63.41 |
| 1240876800000 | 62.93 |
| 1240963200000 | 63.85 |
| 1241049600000 | 64.61 |
| 1241136000000 | 64.76 |
| 1241395200000 | 66.79 |
| 1241481600000 | 66.94 |
| 1241568000000 | 68.16 |
| 1241654400000 | 67.48 |
| 1241740800000 | 68.63 |
| 1242000000000 | 66.99 |
| 1242086400000 | 66.85 |
| 1242172800000 | 65.4 |
| 1242259200000 | 65.51 |
| 1242345600000 | 65.5 |
| 1242604800000 | 67.85 |
| 1242691200000 | 68.21 |
| 1242777600000 | 67.84 |
| 1242864000000 | 66.73 |
| 1242950400000 | 66.06 |
| 1243209600000 | 66.09 |
| 1243296000000 | 66.92 |
| 1243382400000 | 67.11 |
| 1243468800000 | 67.4 |
| 1243555200000 | 67.51 |
| 1243814400000 | 69.49 |
| 1243900800000 | 69.03 |
| 1243987200000 | 68.38 |
| 1244073600000 | 68.58 |
| 1244160000000 | 69.41 |
| 1244419200000 | 69.29 |
| 1244505600000 | 69.04 |
| 1244592000000 | 69.65 |
| 1244678400000 | 69.9 |
| 1244764800000 | 70.02 |
| 1245024000000 | 68.84 |
| 1245110400000 | 68.1 |
| 1245196800000 | 67.22 |
| 1245283200000 | 67.19 |
| 1245369600000 | 67.77 |
| 1245628800000 | 66.32 |
| 1245715200000 | 65.52 |
| 1245801600000 | 66.5 |
| 1245888000000 | 67.52 |
| 1245974400000 | 67.3 |
| 1246233600000 | 67.95 |
| 1246320000000 | 67.52 |
| 1246406400000 | 67.83 |
| 1246492800000 | 66.71 |
| 1246579200000 | 66.8 |
| 1246838400000 | 66.42 |
| 1246924800000 | 65.45 |
| 1247011200000 | 65.16 |
| 1247097600000 | 65.19 |
| 1247184000000 | 64.81 |
| 1247443200000 | 65.51 |
| 1247529600000 | 66.53 |
| 1247616000000 | 68.07 |
| 1247702400000 | 68.48 |
| 1247788800000 | 68.83 |
| 1248048000000 | 69.69 |
| 1248134400000 | 69.88 |
| 1248220800000 | 69.87 |
| 1248307200000 | 71.21 |
| 1248393600000 | 71.66 |
| 1248652800000 | 72.07 |
| 1248739200000 | 72.02 |
| 1248825600000 | 72.1 |
| 1248912000000 | 73.29 |
| 1248998400000 | 73.2 |
| 1249257600000 | 73.58 |
| 1249344000000 | 73.71 |
| 1249430400000 | 73.54 |
| 1249516800000 | 73.53 |
| 1249603200000 | 74.59 |
| 1249862400000 | 74.58 |
| 1249948800000 | 73.78 |
| 1250035200000 | 73.95 |
| 1250121600000 | 74.52 |
| 1250208000000 | 74.25 |
| 1250467200000 | 72.78 |
| 1250553600000 | 73.44 |
| 1250640000000 | 73.06 |
| 1250726400000 | 73.94 |
| 1250812800000 | 74.88 |
| 1251072000000 | 75.37 |
| 1251158400000 | 75.46 |
| 1251244800000 | 75.58 |
| 1251331200000 | 75.48 |
| 1251417600000 | 75.33 |
| 1251676800000 | 74.69 |
| 1251763200000 | 73.79 |
| 1251849600000 | 73.56 |
| 1251936000000 | 74.03 |
| 1252022400000 | 75.15 |
| 1252281600000 | 75.42 |
| 1252368000000 | 75.52 |
| 1252454400000 | 75.62 |
| 1252540800000 | 76.19 |
| 1252627200000 | 76.32 |
| 1252886400000 | 76.2 |
| 1252972800000 | 76.69 |
| 1253059200000 | 77.7 |
| 1253145600000 | 77.7 |
| 1253232000000 | 77.63 |
| 1253491200000 | 77.46 |
| 1253577600000 | 77.67 |
| 1253664000000 | 77.35 |
| 1253750400000 | 76.46 |
| 1253836800000 | 76.2 |
| 1254096000000 | 77.28 |
| 1254182400000 | 77.86 |
| 1254268800000 | 77.51 |
| 1254355200000 | 76.41 |
| 1254441600000 | 75.32 |
| 1254700800000 | 76.04 |
| 1254787200000 | 76.94 |
| 1254873600000 | 77.38 |
| 1254960000000 | 77.99 |
| 1255046400000 | 78.23 |
| 1255305600000 | 78.43 |
| 1255392000000 | 78.08 |
| 1255478400000 | 79.29 |
| 1255564800000 | 79.39 |
| 1255651200000 | 79.02 |
| 1255910400000 | 79.63 |
| 1255996800000 | 79.25 |
| 1256083200000 | 78.71 |
| 1256169600000 | 78.6 |
| 1256256000000 | 78.11 |
| 1256515200000 | 77.51 |
| 1256601600000 | 77.37 |
| 1256688000000 | 75.83 |
| 1256774400000 | 76.77 |
| 1256860800000 | 75.61 |
| 1257120000000 | 75.52 |
| 1257206400000 | 75.68 |
| 1257292800000 | 76.02 |
| 1257379200000 | 76.61 |
| 1257465600000 | 77.04 |
| 1257724800000 | 78.3 |
| 1257811200000 | 78.51 |
| 1257897600000 | 78.92 |
| 1257984000000 | 78.71 |
| 1258070400000 | 79.08 |
| 1258329600000 | 79.99 |
| 1258416000000 | 80.3 |
| 1258502400000 | 79.87 |
| 1258588800000 | 79.12 |
| 1258675200000 | 78.8 |
| 1258934400000 | 79.49 |
| 1259020800000 | 79.23 |
| 1259107200000 | 79.34 |
| 1259193600000 | 78.31 |
| 1259280000000 | 77.59 |
| 1259539200000 | 77.65 |
| 1259625600000 | 78.85 |
| 1259712000000 | 79.3 |
| 1259798400000 | 78.97 |
| 1259884800000 | 80 |
| 1260144000000 | 79.95 |
| 1260230400000 | 79.36 |
| 1260316800000 | 79.07 |
| 1260403200000 | 79.63 |
| 1260489600000 | 80.4 |
| 1260748800000 | 80.78 |
| 1260835200000 | 80.9 |
| 1260921600000 | 81.12 |
| 1261008000000 | 80.95 |
| 1261094400000 | 81.17 |
| 1261353600000 | 81.51 |
| 1261440000000 | 82.29 |
| 1261526400000 | 82.32 |
| 1261612800000 | 82.61 |
| 1261958400000 | 82.75 |
| 1262044800000 | 82.82 |
| 1262131200000 | 83.11 |
| 1262217600000 | 82.92 |
| 1262563200000 | 83.8 |
| 1262649600000 | 84.28 |
| 1262736000000 | 84.71 |
| 1262822400000 | 85.02 |
| 1262908800000 | 85.27 |
| 1263168000000 | 84.73 |
| 1263254400000 | 83.96 |
| 1263340800000 | 84.2 |
| 1263427200000 | 84.71 |
| 1263513600000 | 84.46 |
| 1263772800000 | 84.68 |
| 1263859200000 | 85.66 |
| 1263945600000 | 85.26 |
| 1264032000000 | 83.99 |
| 1264118400000 | 82.4 |
| 1264377600000 | 82.14 |
| 1264464000000 | 82.11 |
| 1264550400000 | 81.77 |
| 1264636800000 | 81.77 |
| 1264723200000 | 81.66 |
| 1264982400000 | 82.4 |
| 1265068800000 | 83.01 |
| 1265155200000 | 83.11 |
| 1265241600000 | 81.37 |
| 1265328000000 | 80.72 |
| 1265587200000 | 80.42 |
| 1265673600000 | 81.07 |
| 1265760000000 | 81.46 |
| 1265846400000 | 82.66 |
| 1265932800000 | 82.53 |
| 1266192000000 | 82.73 |
| 1266278400000 | 83.38 |
| 1266364800000 | 84.38 |
| 1266451200000 | 84.81 |
| 1266537600000 | 85.24 |
| 1266796800000 | 85.1 |
| 1266883200000 | 84.43 |
| 1266969600000 | 84.41 |
| 1267056000000 | 84.11 |
| 1267142400000 | 84.17 |
| 1267401600000 | 85.9 |
| 1267488000000 | 86.18 |
| 1267574400000 | 85.97 |
| 1267660800000 | 86.37 |
| 1267747200000 | 87.6 |
| 1268006400000 | 87.61 |
| 1268092800000 | 87.96 |
| 1268179200000 | 88.07 |
| 1268265600000 | 88.05 |
| 1268352000000 | 87.88 |
| 1268611200000 | 87.98 |
| 1268697600000 | 88.2 |
| 1268784000000 | 89.1 |
| 1268870400000 | 89.58 |
| 1268956800000 | 89.57 |
| 1269216000000 | 89.47 |
| 1269302400000 | 90.07 |
| 1269388800000 | 90.66 |
| 1269475200000 | 90.83 |
| 1269561600000 | 90.52 |
| 1269820800000 | 90.77 |
| 1269907200000 | 91.13 |
| 1269993600000 | 90.45 |
| 1270080000000 | 91.56 |
| 1270512000000 | 93.2 |
| 1270598400000 | 93.21 |
| 1270684800000 | 92.92 |
| 1270771200000 | 93.28 |
| 1271030400000 | 92.49 |
| 1271116800000 | 92.48 |
| 1271203200000 | 93.12 |
| 1271289600000 | 93.56 |
| 1271376000000 | 92.44 |
| 1271635200000 | 92.14 |
| 1271721600000 | 93.22 |
| 1271808000000 | 93.5 |
| 1271894400000 | 93.69 |
| 1271980800000 | 93.9 |
| 1272240000000 | 94.42 |
| 1272326400000 | 92.35 |
| 1272412800000 | 92.46 |
| 1272499200000 | 93.29 |
| 1272585600000 | 92.41 |
| 1272844800000 | 93.32 |
| 1272931200000 | 91.93 |
| 1273017600000 | 91.81 |
| 1273104000000 | 90.51 |
| 1273190400000 | 88.71 |
| 1273449600000 | 92.11 |
| 1273536000000 | 92.48 |
| 1273622400000 | 93.7 |
| 1273708800000 | 94.19 |
| 1273795200000 | 92.89 |
| 1274054400000 | 92.67 |
| 1274140800000 | 92.22 |
| 1274227200000 | 90.56 |
| 1274313600000 | 87.76 |
| 1274400000000 | 87.25 |
| 1274659200000 | 88.02 |
| 1274745600000 | 87.1 |
| 1274832000000 | 88.34 |
| 1274918400000 | 90.73 |
| 1275004800000 | 90.26 |
| 1275264000000 | 90.85 |
| 1275350400000 | 89.55 |
| 1275436800000 | 91.1 |
| 1275523200000 | 92.1 |
| 1275609600000 | 90.87 |
| 1275868800000 | 90.04 |
| 1275955200000 | 90.26 |
| 1276041600000 | 90.19 |
| 1276128000000 | 91.88 |
| 1276214400000 | 92.52 |
| 1276473600000 | 92.19 |
| 1276560000000 | 93.22 |
| 1276646400000 | 93.33 |
| 1276732800000 | 93.23 |
| 1276819200000 | 93.35 |
| 1277078400000 | 94.12 |
| 1277164800000 | 93.51 |
| 1277251200000 | 93.1 |
| 1277337600000 | 91.38 |
| 1277424000000 | 91.47 |
| 1277683200000 | 91.62 |
| 1277769600000 | 89.71 |
| 1277856000000 | 88.77 |
| 1277942400000 | 86.76 |
| 1278028800000 | 85.9 |
| 1278288000000 | 86.09 |
| 1278374400000 | 86.79 |
| 1278460800000 | 88.32 |
| 1278547200000 | 89.12 |
| 1278633600000 | 90.17 |
| 1278892800000 | 90.5 |
| 1278979200000 | 91.29 |
| 1279065600000 | 91.06 |
| 1279152000000 | 89.87 |
| 1279238400000 | 87.78 |
| 1279497600000 | 87.5 |
| 1279584000000 | 88.6 |
| 1279670400000 | 89.03 |
| 1279756800000 | 90.13 |
| 1279843200000 | 91.34 |
| 1280102400000 | 91.47 |
| 1280188800000 | 91.37 |
| 1280275200000 | 90.85 |
| 1280361600000 | 90.44 |
| 1280448000000 | 90.62 |
| 1280707200000 | 91.81 |
| 1280793600000 | 91.45 |
| 1280880000000 | 92.18 |
| 1280966400000 | 91.99 |
| 1281052800000 | 90.89 |
| 1281312000000 | 91.85 |
| 1281398400000 | 91.78 |
| 1281484800000 | 90.58 |
| 1281571200000 | 90.56 |
| 1281657600000 | 91.13 |
| 1281916800000 | 90.72 |
| 1282003200000 | 91.69 |
| 1282089600000 | 91.83 |
| 1282176000000 | 90.74 |
| 1282262400000 | 91.11 |
| 1282521600000 | 91.29 |
| 1282608000000 | 89.83 |
| 1282694400000 | 89.78 |
| 1282780800000 | 89.37 |
| 1282867200000 | 90.42 |
| 1283126400000 | 90.21 |
| 1283212800000 | 89.97 |
| 1283299200000 | 91.82 |
| 1283385600000 | 92.32 |
| 1283472000000 | 93.02 |
| 1283731200000 | 93.3 |
| 1283817600000 | 93.36 |
| 1283904000000 | 93.76 |
| 1283990400000 | 94.45 |
| 1284076800000 | 94.76 |
| 1284336000000 | 95.08 |
| 1284422400000 | 94.58 |
| 1284508800000 | 94.42 |
| 1284595200000 | 93.62 |
| 1284681600000 | 94 |
| 1284940800000 | 94.86 |
| 1285027200000 | 94.32 |
| 1285113600000 | 92.46 |
| 1285200000000 | 92.43 |
| 1285286400000 | 93.03 |
| 1285545600000 | 93.05 |
| 1285632000000 | 92.85 |
| 1285718400000 | 92.59 |
| 1285804800000 | 92.15 |
| 1285891200000 | 92.12 |
| 1286150400000 | 92.12 |
| 1286236800000 | 92.56 |
| 1286323200000 | 92.83 |
| 1286409600000 | 92.43 |
| 1286496000000 | 92.69 |
| 1286755200000 | 93.16 |
| 1286841600000 | 93.23 |
| 1286928000000 | 93.75 |
| 1287014400000 | 93.15 |
| 1287100800000 | 93.24 |
| 1287360000000 | 93.6 |
| 1287446400000 | 93.31 |
| 1287532800000 | 93.09 |
| 1287619200000 | 93.24 |
| 1287705600000 | 93.56 |
| 1287964800000 | 93.81 |
| 1288051200000 | 94.22 |
| 1288137600000 | 93.81 |
| 1288224000000 | 93.47 |
| 1288310400000 | 93.63 |
| 1288569600000 | 94.12 |
| 1288656000000 | 93.99 |
| 1288742400000 | 94.29 |
| 1288828800000 | 95.01 |
| 1288915200000 | 96.39 |
| 1289174400000 | 96.95 |
| 1289260800000 | 96.69 |
| 1289347200000 | 97.52 |
| 1289433600000 | 97.43 |
| 1289520000000 | 96.1 |
| 1289779200000 | 96.69 |
| 1289865600000 | 95.19 |
| 1289952000000 | 95.29 |
| 1290038400000 | 96.4 |
| 1290124800000 | 96.02 |
| 1290384000000 | 96.09 |
| 1290470400000 | 95.44 |
| 1290556800000 | 96.66 |
| 1290643200000 | 96.94 |
| 1290729600000 | 96.82 |
| 1290988800000 | 97.03 |
| 1291075200000 | 97.25 |
| 1291161600000 | 98.95 |
| 1291248000000 | 99.77 |
| 1291334400000 | 98.85 |
| 1291593600000 | 99.45 |
| 1291680000000 | 99.54 |
| 1291766400000 | 99.97 |
| 1291852800000 | 100.42 |
| 1291939200000 | 100.52 |
| 1292198400000 | 100.03 |
| 1292284800000 | 100.29 |
| 1292371200000 | 99.96 |
| 1292457600000 | 100.89 |
| 1292544000000 | 101.12 |
| 1292803200000 | 101.45 |
| 1292889600000 | 102.2 |
| 1292976000000 | 102.68 |
| 1293062400000 | 102.87 |
| 1293148800000 | 102.55 |
| 1293408000000 | 102.12 |
| 1293494400000 | 102.36 |
| 1293580800000 | 102.77 |
| 1293667200000 | 101.8 |
| 1293753600000 | 101.14 |
| 1294012800000 | 102.33 |
| 1294099200000 | 102.6 |
| 1294185600000 | 103.64 |
| 1294272000000 | 104.08 |
| 1294358400000 | 104.1 |
| 1294617600000 | 103.75 |
| 1294704000000 | 104.56 |
| 1294790400000 | 105.02 |
| 1294876800000 | 103.19 |
| 1294963200000 | 103.17 |
| 1295222400000 | 103.52 |
| 1295308800000 | 103.42 |
| 1295395200000 | 102.07 |
| 1295481600000 | 101.6 |
| 1295568000000 | 100.9 |
| 1295827200000 | 100.81 |
| 1295913600000 | 100.52 |
| 1296000000000 | 101.13 |
| 1296086400000 | 100.91 |
| 1296172800000 | 100.27 |
| 1296432000000 | 100 |
| 1296518400000 | 100.99 |
| 1296604800000 | 100.92 |
| 1296691200000 | 102.12 |
| 1296777600000 | 102.7 |
| 1297036800000 | 103.34 |
| 1297123200000 | 102.81 |
| 1297209600000 | 102.04 |
| 1297296000000 | 102.33 |
| 1297382400000 | 103.05 |
| 1297641600000 | 104.18 |
| 1297728000000 | 103.7 |
| 1297814400000 | 104.25 |
| 1297900800000 | 104.24 |
| 1297987200000 | 104.11 |
| 1298246400000 | 103.52 |
| 1298332800000 | 101.76 |
| 1298419200000 | 100.64 |
| 1298505600000 | 100.14 |
| 1298592000000 | 101.61 |
| 1298851200000 | 101.92 |
| 1298937600000 | 101.01 |
| 1299024000000 | 100.65 |
| 1299110400000 | 101.49 |
| 1299196800000 | 100.97 |
| 1299456000000 | 100.07 |
| 1299542400000 | 101.25 |
| 1299628800000 | 100.95 |
| 1299715200000 | 99.91 |
| 1299801600000 | 99.66 |
| 1300060800000 | 98.53 |
| 1300147200000 | 96.95 |
| 1300233600000 | 95.99 |
| 1300320000000 | 96.5 |
| 1300406400000 | 96.36 |
| 1300665600000 | 96.36 |
| 1300752000000 | 96.18 |
| 1300838400000 | 96.96 |
| 1300924800000 | 97.49 |
| 1301011200000 | 98.16 |
| 1301270400000 | 98.14 |
| 1301356800000 | 98.77 |
| 1301443200000 | 99.57 |
| 1301529600000 | 98.98 |
| 1301616000000 | 100.11 |
| 1301875200000 | 99.89 |
| 1301961600000 | 100.21 |
| 1302048000000 | 99.75 |
| 1302134400000 | 99.86 |
| 1302220800000 | 99.16 |
| 1302480000000 | 98.71 |
| 1302566400000 | 97.2 |
| 1302652800000 | 97.6 |
| 1302739200000 | 97.65 |
| 1302825600000 | 98.13 |
| 1303084800000 | 97.86 |
| 1303171200000 | 97.83 |
| 1303257600000 | 98.51 |
| 1303344000000 | 98.87 |
| 1303776000000 | 98.97 |
| 1303862400000 | 99.2 |
| 1303948800000 | 98.61 |
| 1304035200000 | 98.8 |
| 1304294400000 | 98.47 |
| 1304380800000 | 97.91 |
| 1304467200000 | 96.73 |
| 1304553600000 | 97.34 |
| 1304640000000 | 98.57 |
| 1304899200000 | 99.98 |
| 1304985600000 | 100.27 |
| 1305072000000 | 100.1 |
| 1305158400000 | 100.25 |
| 1305244800000 | 99.71 |
| 1305504000000 | 99.05 |
| 1305590400000 | 99.01 |
| 1305676800000 | 99.35 |
| 1305763200000 | 99.69 |
| 1305849600000 | 99.82 |
| 1306108800000 | 98.98 |
| 1306195200000 | 98.7 |
| 1306281600000 | 99.18 |
| 1306368000000 | 99.53 |
| 1306454400000 | 99.39 |
| 1306713600000 | 99.31 |
| 1306800000000 | 99.83 |
| 1306886400000 | 98.18 |
| 1306972800000 | 97.49 |
| 1307059200000 | 96.26 |
| 1307318400000 | 95.26 |
| 1307404800000 | 94.92 |
| 1307491200000 | 94.6 |
| 1307577600000 | 95.66 |
| 1307664000000 | 95.13 |
| 1307923200000 | 95.03 |
| 1308009600000 | 95.61 |
| 1308096000000 | 95.25 |
| 1308182400000 | 95.42 |
| 1308268800000 | 94.77 |
| 1308528000000 | 94.77 |
| 1308614400000 | 95.84 |
| 1308700800000 | 95.19 |
| 1308787200000 | 95.86 |
| 1308873600000 | 95.4 |
| 1309132800000 | 95.15 |
| 1309219200000 | 95.69 |
| 1309305600000 | 96.73 |
| 1309392000000 | 97.3 |
| 1309478400000 | 98.39 |
| 1309737600000 | 98.52 |
| 1309824000000 | 98.68 |
| 1309910400000 | 99.36 |
| 1309996800000 | 99.84 |
| 1310083200000 | 99.8 |
| 1310342400000 | 99.44 |
| 1310428800000 | 98.68 |
| 1310515200000 | 98.52 |
| 1310601600000 | 97.88 |
| 1310688000000 | 98.24 |
| 1310947200000 | 97.64 |
| 1311033600000 | 98.04 |
| 1311120000000 | 98.51 |
| 1311206400000 | 98.6 |
| 1311292800000 | 99.12 |
| 1311552000000 | 98.79 |
| 1311638400000 | 97.84 |
| 1311724800000 | 96.82 |
| 1311811200000 | 96.98 |
| 1311897600000 | 95.97 |
| 1312156800000 | 96.43 |
| 1312243200000 | 94.2 |
| 1312329600000 | 93.18 |
| 1312416000000 | 90.07 |
| 1312502400000 | 88.61 |
| 1312761600000 | 83.7 |
| 1312848000000 | 85.73 |
| 1312934400000 | 83.53 |
| 1313020800000 | 86.08 |
| 1313107200000 | 87.14 |
| 1313366400000 | 87.6 |
| 1313452800000 | 87.33 |
| 1313539200000 | 87.33 |
| 1313625600000 | 84.2 |
| 1313712000000 | 82.3 |
| 1313971200000 | 82.63 |
| 1314057600000 | 84.6 |
| 1314144000000 | 85.24 |
| 1314230400000 | 84.53 |
| 1314316800000 | 85.03 |
| 1314576000000 | 86.37 |
| 1314662400000 | 87.36 |
| 1314748800000 | 88.73 |
| 1314835200000 | 89.11 |
| 1314921600000 | 87.3 |
| 1315180800000 | 86.21 |
| 1315267200000 | 86.03 |
| 1315353600000 | 88.45 |
| 1315440000000 | 88.36 |
| 1315526400000 | 87.49 |
| 1315785600000 | 87.1 |
| 1315872000000 | 87.38 |
| 1315958400000 | 88.18 |
| 1316044800000 | 88.85 |
| 1316131200000 | 89.77 |
| 1316390400000 | 89.77 |
| 1316476800000 | 89.6 |
| 1316563200000 | 87.67 |
| 1316649600000 | 84.96 |
| 1316736000000 | 84.8 |
| 1316995200000 | 86.27 |
| 1317081600000 | 87.84 |
| 1317168000000 | 86.58 |
| 1317254400000 | 86.86 |
| 1317340800000 | 86.21 |
| 1317600000000 | 84.58 |
| 1317686400000 | 84.52 |
| 1317772800000 | 86.17 |
| 1317859200000 | 87.88 |
| 1317945600000 | 87.63 |
| 1318204800000 | 89.05 |
| 1318291200000 | 89.37 |
| 1318377600000 | 89.83 |
| 1318464000000 | 89.94 |
| 1318550400000 | 90.39 |
| 1318809600000 | 89.76 |
| 1318896000000 | 90.71 |
| 1318982400000 | 89.82 |
| 1319068800000 | 89.73 |
| 1319155200000 | 90.52 |
| 1319414400000 | 92.21 |
| 1319500800000 | 90.96 |
| 1319587200000 | 91.99 |
| 1319673600000 | 93.73 |
| 1319760000000 | 93.83 |
| 1320019200000 | 92.84 |
| 1320105600000 | 91.34 |
| 1320192000000 | 91.89 |
| 1320278400000 | 93.57 |
| 1320364800000 | 93.29 |
| 1320624000000 | 93.47 |
| 1320710400000 | 93.99 |
| 1320796800000 | 92.61 |
| 1320883200000 | 92.36 |
| 1320969600000 | 93.53 |
| 1321228800000 | 93.4 |
| 1321315200000 | 93.91 |
| 1321401600000 | 92.92 |
| 1321488000000 | 91.65 |
| 1321574400000 | 91.05 |
| 1321833600000 | 89.2 |
| 1321920000000 | 88.71 |
| 1322006400000 | 87.52 |
| 1322092800000 | 87.61 |
| 1322179200000 | 87.74 |
| 1322438400000 | 90.16 |
| 1322524800000 | 90.72 |
| 1322611200000 | 93.46 |
| 1322697600000 | 93.7 |
| 1322784000000 | 94.21 |
| 1323043200000 | 94.87 |
| 1323129600000 | 94.99 |
| 1323216000000 | 95.14 |
| 1323302400000 | 93.81 |
| 1323388800000 | 94.36 |
| 1323648000000 | 93.79 |
| 1323734400000 | 93.89 |
| 1323820800000 | 93.19 |
| 1323907200000 | 93.2 |
| 1323993600000 | 93.22 |
| 1324252800000 | 93.22 |
| 1324339200000 | 94.99 |
| 1324425600000 | 95.63 |
| 1324512000000 | 96.34 |
| 1324598400000 | 97.3 |
| 1324944000000 | 97.14 |
| 1325030400000 | 96.68 |
| 1325116800000 | 97.67 |
| 1325203200000 | 97.41 |
| 1325462400000 | 97.67 |
| 1325548800000 | 99 |
| 1325635200000 | 99.7 |
| 1325721600000 | 100.18 |
| 1325808000000 | 100.4 |
| 1326067200000 | 100.33 |
| 1326153600000 | 101.47 |
| 1326240000000 | 101.98 |
| 1326326400000 | 101.5 |
| 1326412800000 | 101.97 |
| 1326672000000 | 102.11 |
| 1326758400000 | 102.56 |
| 1326844800000 | 102.88 |
| 1326931200000 | 103.26 |
| 1327017600000 | 103.13 |
| 1327276800000 | 102.69 |
| 1327363200000 | 102.85 |
| 1327449600000 | 103.47 |
| 1327536000000 | 102.68 |
| 1327622400000 | 102.6 |
| 1327881600000 | 102.03 |
| 1327968000000 | 102.55 |
| 1328054400000 | 103.16 |
| 1328140800000 | 103.71 |
| 1328227200000 | 105.36 |
| 1328486400000 | 105.59 |
| 1328572800000 | 104.65 |
| 1328659200000 | 104.83 |
| 1328745600000 | 104.68 |
| 1328832000000 | 104.33 |
| 1329091200000 | 104.97 |
| 1329177600000 | 105.25 |
| 1329264000000 | 105.83 |
| 1329350400000 | 106.49 |
| 1329436800000 | 106.2 |
| 1329696000000 | 105.98 |
| 1329782400000 | 105.89 |
| 1329868800000 | 105.61 |
| 1329955200000 | 105.34 |
| 1330041600000 | 104.75 |
| 1330300800000 | 104.94 |
| 1330387200000 | 105.21 |
| 1330473600000 | 105.42 |
| 1330560000000 | 106.26 |
| 1330646400000 | 106.83 |
| 1330905600000 | 105.96 |
| 1330992000000 | 104.46 |
| 1331078400000 | 104.94 |
| 1331164800000 | 105.38 |
| 1331251200000 | 106.86 |
| 1331510400000 | 106.45 |
| 1331596800000 | 108.51 |
| 1331683200000 | 108.95 |
| 1331769600000 | 109.11 |
| 1331856000000 | 108.7 |
| 1332115200000 | 108.7 |
| 1332201600000 | 108.05 |
| 1332288000000 | 108.06 |
| 1332374400000 | 107.1 |
| 1332460800000 | 106.99 |
| 1332720000000 | 107.75 |
| 1332806400000 | 107.64 |
| 1332892800000 | 107.09 |
| 1332979200000 | 106.5 |
| 1333065600000 | 106.85 |
| 1333324800000 | 107.93 |
| 1333411200000 | 107.3 |
| 1333497600000 | 107.13 |
| 1333584000000 | 107.45 |
| 1334016000000 | 104.58 |
| 1334102400000 | 104.99 |
| 1334188800000 | 106.06 |
| 1334275200000 | 105.54 |
| 1334534400000 | 105.59 |
| 1334620800000 | 106.59 |
| 1334707200000 | 106.42 |
| 1334793600000 | 105.9 |
| 1334880000000 | 105.71 |
| 1335139200000 | 104.8 |
| 1335225600000 | 104.85 |
| 1335312000000 | 106.15 |
| 1335398400000 | 106.39 |
| 1335484800000 | 106.7 |
| 1335744000000 | 106.55 |
| 1335830400000 | 107.08 |
| 1335916800000 | 107.32 |
| 1336003200000 | 106.63 |
| 1336089600000 | 105.21 |
| 1336348800000 | 105.54 |
| 1336435200000 | 104.99 |
| 1336521600000 | 104.69 |
| 1336608000000 | 104.95 |
| 1336694400000 | 104.84 |
| 1336953600000 | 104.01 |
| 1337040000000 | 103.78 |
| 1337126400000 | 103.13 |
| 1337212800000 | 102.03 |
| 1337299200000 | 100.87 |
| 1337558400000 | 101.8 |
| 1337644800000 | 102.59 |
| 1337731200000 | 102.81 |
| 1337817600000 | 103.24 |
| 1337904000000 | 103.61 |
| 1338163200000 | 103.65 |
| 1338249600000 | 104.78 |
| 1338336000000 | 104.09 |
| 1338422400000 | 103.99 |
| 1338508800000 | 101.81 |
| 1338768000000 | 100.59 |
| 1338854400000 | 101.45 |
| 1338940800000 | 103.49 |
| 1339027200000 | 103.58 |
| 1339113600000 | 104.29 |
| 1339372800000 | 103.39 |
| 1339459200000 | 104.55 |
| 1339545600000 | 103.45 |
| 1339632000000 | 103.71 |
| 1339718400000 | 104.63 |
| 1339977600000 | 104.63 |
| 1340064000000 | 105.26 |
| 1340150400000 | 105.21 |
| 1340236800000 | 103.96 |
| 1340323200000 | 104.31 |
| 1340582400000 | 103.11 |
| 1340668800000 | 103.48 |
| 1340755200000 | 104.61 |
| 1340841600000 | 104.44 |
| 1340928000000 | 105.58 |
| 1341187200000 | 106.89 |
| 1341273600000 | 107.84 |
| 1341360000000 | 108.56 |
| 1341446400000 | 109.09 |
| 1341532800000 | 108.51 |
| 1341792000000 | 108.1 |
| 1341878400000 | 108.06 |
| 1341964800000 | 108.09 |
| 1342051200000 | 107.55 |
| 1342137600000 | 108.75 |
| 1342396800000 | 108.72 |
| 1342483200000 | 109.44 |
| 1342569600000 | 109.81 |
| 1342656000000 | 110.63 |
| 1342742400000 | 110.19 |
| 1343001600000 | 108.73 |
| 1343088000000 | 108.21 |
| 1343174400000 | 107.87 |
| 1343260800000 | 108.56 |
| 1343347200000 | 110.07 |
| 1343606400000 | 111.54 |
| 1343692800000 | 110.59 |
| 1343779200000 | 110.64 |
| 1343865600000 | 110.61 |
| 1343952000000 | 111.31 |
| 1344211200000 | 111.4 |
| 1344297600000 | 112.04 |
| 1344384000000 | 112.63 |
| 1344470400000 | 113.34 |
| 1344556800000 | 113.33 |
| 1344816000000 | 112.76 |
| 1344902400000 | 113.26 |
| 1344988800000 | 113.61 |
| 1345075200000 | 113.72 |
| 1345161600000 | 114.46 |
| 1345420800000 | 113.99 |
| 1345507200000 | 113.15 |
| 1345593600000 | 112.74 |
| 1345680000000 | 111.43 |
| 1345766400000 | 112.06 |
| 1346025600000 | 112.08 |
| 1346112000000 | 111.5 |
| 1346198400000 | 111.72 |
| 1346284800000 | 111 |
| 1346371200000 | 110.83 |
| 1346630400000 | 111.27 |
| 1346716800000 | 111 |
| 1346803200000 | 110.51 |
| 1346889600000 | 112.45 |
| 1346976000000 | 112.13 |
| 1347235200000 | 111.85 |
| 1347321600000 | 111.8 |
| 1347408000000 | 111.85 |
| 1347494400000 | 112.65 |
| 1347580800000 | 112.46 |
| 1347840000000 | 112.13 |
| 1347926400000 | 112.3 |
| 1348012800000 | 112.54 |
| 1348099200000 | 112.88 |
| 1348185600000 | 112.94 |
| 1348444800000 | 113.06 |
| 1348531200000 | 112.19 |
| 1348617600000 | 111.87 |
| 1348704000000 | 112.64 |
| 1348790400000 | 112.1 |
| 1349049600000 | 112.44 |
| 1349136000000 | 112.27 |
| 1349222400000 | 112.58 |
| 1349308800000 | 112.46 |
| 1349395200000 | 112.51 |
| 1349654400000 | 112.42 |
| 1349740800000 | 112.12 |
| 1349827200000 | 111.49 |
| 1349913600000 | 111.56 |
| 1350000000000 | 111.05 |
| 1350259200000 | 111.82 |
| 1350345600000 | 112.4 |
| 1350432000000 | 112.4 |
| 1350518400000 | 112.6 |
| 1350604800000 | 111.65 |
| 1350864000000 | 111.27 |
| 1350950400000 | 110.45 |
| 1351036800000 | 110.35 |
| 1351123200000 | 110.77 |
| 1351209600000 | 110.73 |
| 1351468800000 | 110.73 |
| 1351555200000 | 110.6 |
| 1351641600000 | 110.73 |
| 1351728000000 | 111.96 |
| 1351814400000 | 112.15 |
| 1352073600000 | 112.48 |
| 1352160000000 | 113.1 |
| 1352246400000 | 111.72 |
| 1352332800000 | 110.9 |
| 1352419200000 | 110.97 |
| 1352678400000 | 110.87 |
| 1352764800000 | 110.56 |
| 1352851200000 | 109.29 |
| 1352937600000 | 108.3 |
| 1353024000000 | 108.83 |
| 1353283200000 | 110.11 |
| 1353369600000 | 110.37 |
| 1353456000000 | 110.52 |
| 1353542400000 | 110.42 |
| 1353628800000 | 111.07 |
| 1353888000000 | 110.78 |
| 1353974400000 | 110.85 |
| 1354060800000 | 111.42 |
| 1354147200000 | 111.84 |
| 1354233600000 | 111.7 |
| 1354492800000 | 111.08 |
| 1354579200000 | 110.89 |
| 1354665600000 | 111.37 |
| 1354752000000 | 112.38 |
| 1354838400000 | 113.03 |
| 1355097600000 | 113.25 |
| 1355184000000 | 113.37 |
| 1355270400000 | 113.31 |
| 1355356800000 | 112.53 |
| 1355443200000 | 112.15 |
| 1355702400000 | 112.39 |
| 1355788800000 | 112.98 |
| 1355875200000 | 112.56 |
| 1355961600000 | 113.02 |
| 1356048000000 | 112.62 |
| 1356307200000 | 112.32 |
| 1356566400000 | 111.92 |
| 1356652800000 | 111.24 |
| 1356912000000 | 112.53 |
| 1357084800000 | 114.75 |
| 1357171200000 | 115.83 |
| 1357257600000 | 116.49 |
| 1357516800000 | 115.8 |
| 1357603200000 | 115.72 |
| 1357689600000 | 116.36 |
| 1357776000000 | 115.7 |
| 1357862400000 | 114.75 |
| 1358121600000 | 114.59 |
| 1358208000000 | 114.74 |
| 1358294400000 | 115.02 |
| 1358380800000 | 115.19 |
| 1358467200000 | 115.88 |
| 1358726400000 | 115.81 |
| 1358812800000 | 116.33 |
| 1358899200000 | 116.45 |
| 1358985600000 | 115.9 |
| 1359072000000 | 115.64 |
| 1359331200000 | 115.49 |
| 1359417600000 | 115.91 |
| 1359504000000 | 114.94 |
| 1359590400000 | 114.64 |
| 1359676800000 | 114.64 |
| 1359936000000 | 114.38 |
| 1360022400000 | 115.22 |
| 1360108800000 | 115.11 |
| 1360195200000 | 115.85 |
| 1360281600000 | 116.66 |
| 1360540800000 | 116.35 |
| 1360627200000 | 116.1 |
| 1360713600000 | 116.65 |
| 1360800000000 | 117.32 |
| 1360886400000 | 117.08 |
| 1361145600000 | 117.01 |
| 1361232000000 | 117.82 |
| 1361318400000 | 116.89 |
| 1361404800000 | 116.6 |
| 1361491200000 | 117.99 |
| 1361750400000 | 116.56 |
| 1361836800000 | 117.21 |
| 1361923200000 | 118.15 |
| 1362009600000 | 118.86 |
| 1362096000000 | 119.43 |
| 1362355200000 | 119.21 |
| 1362441600000 | 120.49 |
| 1362528000000 | 120.94 |
| 1362614400000 | 120.49 |
| 1362700800000 | 121.89 |
| 1362960000000 | 121.85 |
| 1363046400000 | 121.64 |
| 1363132800000 | 122.03 |
| 1363219200000 | 122.51 |
| 1363305600000 | 121.76 |
| 1363564800000 | 121.76 |
| 1363651200000 | 121.84 |
| 1363737600000 | 121.99 |
| 1363824000000 | 121.38 |
| 1363910400000 | 121.19 |
| 1364169600000 | 121.82 |
| 1364256000000 | 122.66 |
| 1364342400000 | 123.18 |
| 1364428800000 | 123.13 |
| 1364860800000 | 123.5 |
| 1364947200000 | 122.25 |
| 1365033600000 | 121.94 |
| 1365120000000 | 119.8 |
| 1365379200000 | 120.35 |
| 1365465600000 | 120.61 |
| 1365552000000 | 121.93 |
| 1365638400000 | 122.2 |
| 1365724800000 | 121.75 |
| 1365984000000 | 119.65 |
| 1366070400000 | 120.09 |
| 1366156800000 | 119.16 |
| 1366243200000 | 118.42 |
| 1366329600000 | 119.41 |
| 1366588800000 | 120.14 |
| 1366675200000 | 121.65 |
| 1366761600000 | 122.36 |
| 1366848000000 | 123.06 |
| 1366934400000 | 122.62 |
| 1367193600000 | 122.95 |
| 1367280000000 | 122.86 |
| 1367366400000 | 122.03 |
| 1367452800000 | 123.56 |
| 1367539200000 | 124.38 |
| 1367798400000 | 125.03 |
| 1367884800000 | 125.38 |
| 1367971200000 | 125.55 |
| 1368057600000 | 125.89 |
| 1368144000000 | 126.97 |
| 1368403200000 | 126.67 |
| 1368489600000 | 127.55 |
| 1368576000000 | 128.96 |
| 1368662400000 | 128.24 |
| 1368748800000 | 129.51 |
| 1369008000000 | 129.56 |
| 1369094400000 | 129.56 |
| 1369180800000 | 128.9 |
| 1369267200000 | 127.32 |
| 1369353600000 | 126.94 |
| 1369612800000 | 127 |
| 1369699200000 | 128.5 |
| 1369785600000 | 126.4 |
| 1369872000000 | 126.13 |
| 1369958400000 | 125.35 |
| 1370217600000 | 124.81 |
| 1370304000000 | 124.31 |
| 1370390400000 | 122.46 |
| 1370476800000 | 121.79 |
| 1370563200000 | 122.75 |
| 1370822400000 | 122.8 |
| 1370908800000 | 120.82 |
| 1370995200000 | 119.75 |
| 1371081600000 | 120.88 |
| 1371168000000 | 120.57 |
| 1371427200000 | 121.36 |
| 1371513600000 | 121.44 |
| 1371600000000 | 120.33 |
| 1371686400000 | 118.27 |
| 1371772800000 | 118.13 |
| 1372032000000 | 116.75 |
| 1372118400000 | 118.07 |
| 1372204800000 | 120.04 |
| 1372291200000 | 121.06 |
| 1372377600000 | 120.97 |
| 1372636800000 | 121.47 |
| 1372723200000 | 121.28 |
| 1372809600000 | 121.14 |
| 1372896000000 | 122.53 |
| 1372982400000 | 123.29 |
| 1373241600000 | 123.71 |
| 1373328000000 | 125.27 |
| 1373414400000 | 124.92 |
| 1373500800000 | 125.31 |
| 1373587200000 | 125.38 |
| 1373846400000 | 125.79 |
| 1373932800000 | 124.73 |
| 1374019200000 | 125.52 |
| 1374105600000 | 126.2 |
| 1374192000000 | 125.89 |
| 1374451200000 | 125.85 |
| 1374537600000 | 125.73 |
| 1374624000000 | 125.46 |
| 1374710400000 | 125.47 |
| 1374796800000 | 125.22 |
| 1375056000000 | 124.97 |
| 1375142400000 | 124.98 |
| 1375228800000 | 124.65 |
| 1375315200000 | 126.39 |
| 1375401600000 | 126.28 |
| 1375660800000 | 126.55 |
| 1375747200000 | 125.3 |
| 1375833600000 | 124.69 |
| 1375920000000 | 124.98 |
| 1376006400000 | 125.35 |
| 1376265600000 | 125.87 |
| 1376352000000 | 126.73 |
| 1376438400000 | 126.36 |
| 1376524800000 | 125.02 |
| 1376611200000 | 124.32 |
| 1376870400000 | 123.36 |
| 1376956800000 | 122.63 |
| 1377043200000 | 122.22 |
| 1377129600000 | 123.29 |
| 1377216000000 | 123.52 |
| 1377475200000 | 123.51 |
| 1377561600000 | 121.33 |
| 1377648000000 | 121.63 |
| 1377734400000 | 123.06 |
| 1377820800000 | 122.88 |
| 1378080000000 | 123.72 |
| 1378166400000 | 124.08 |
| 1378252800000 | 124.53 |
| 1378339200000 | 125.6 |
| 1378425600000 | 125.74 |
| 1378684800000 | 126.09 |
| 1378771200000 | 127.26 |
| 1378857600000 | 127.41 |
| 1378944000000 | 127.06 |
| 1379030400000 | 127.58 |
| 1379289600000 | 127.89 |
| 1379376000000 | 128.12 |
| 1379462400000 | 129.09 |
| 1379548800000 | 128.34 |
| 1379635200000 | 127.71 |
| 1379894400000 | 127.36 |
| 1379980800000 | 127.2 |
| 1380067200000 | 126.92 |
| 1380153600000 | 127.31 |
| 1380240000000 | 126.52 |
| 1380499200000 | 125.75 |
| 1380585600000 | 126.82 |
| 1380672000000 | 126.12 |
| 1380758400000 | 125.29 |
| 1380844800000 | 126.05 |
| 1381104000000 | 125.46 |
| 1381190400000 | 124.22 |
| 1381276800000 | 124.52 |
| 1381363200000 | 126.67 |
| 1381449600000 | 127.2 |
| 1381708800000 | 127.37 |
| 1381795200000 | 127.9 |
| 1381881600000 | 129.05 |
| 1381968000000 | 128.55 |
| 1382054400000 | 129.32 |
| 1382313600000 | 129.62 |
| 1382400000000 | 129.55 |
| 1382486400000 | 128.69 |
| 1382572800000 | 128.8899 |
| 1382659200000 | 129.1699 |
| 1382918400000 | 129.34 |
| 1383004800000 | 129.95 |
| 1383091200000 | 129.71 |
| 1383177600000 | 130.72 |
| 1383264000000 | 131.44 |
| 1383523200000 | 131.69 |
| 1383609600000 | 131.54 |
| 1383696000000 | 131.62 |
| 1383782400000 | 131.52 |
| 1383868800000 | 132.3899 |
| 1384128000000 | 132.09 |
| 1384214400000 | 131.45 |
| 1384300800000 | 131.91 |
| 1384387200000 | 132.37 |
| 1384473600000 | 132.91 |
| 1384732800000 | 132.73 |
| 1384819200000 | 132.28 |
| 1384905600000 | 132.41 |
| 1384992000000 | 132.65 |
| 1385078400000 | 132.65 |
| 1385337600000 | 132.85 |
| 1385424000000 | 132.1699 |
| 1385510400000 | 132.47 |
| 1385596800000 | 132.48 |
| 1385683200000 | 132.4 |
| 1385942400000 | 132.44 |
| 1386028800000 | 131.26 |
| 1386115200000 | 131.05 |
| 1386201600000 | 129.74 |
| 1386288000000 | 130.62 |
| 1386547200000 | 130.7 |
| 1386633600000 | 129.91 |
| 1386720000000 | 128.48 |
| 1386806400000 | 127.96 |
| 1386892800000 | 128.13 |
| 1387152000000 | 128.87 |
| 1387238400000 | 128.58 |
| 1387324800000 | 129.84 |
| 1387411200000 | 131.02 |
| 1387497600000 | 131.65 |
| 1387756800000 | 132.24 |
| 1387843200000 | 132.91 |
| 1388102400000 | 132.8 |
| 1388361600000 | 132.58 |
| 1388448000000 | 133.32 |
| 1388620800000 | 133.1 |
| 1388707200000 | 133.44 |
| 1388966400000 | 132.77 |
| 1389052800000 | 133.73 |
| 1389139200000 | 133.87 |
| 1389225600000 | 133.69 |
| 1389312000000 | 133.58 |
| 1389571200000 | 133.02 |
| 1389657600000 | 133.49 |
| 1389744000000 | 134.97 |
| 1389830400000 | 134.77 |
| 1389916800000 | 135 |
| 1390176000000 | 134.91 |
| 1390262400000 | 135.31 |
| 1390348800000 | 135.36 |
| 1390435200000 | 133.19 |
| 1390521600000 | 130.44 |
| 1390780800000 | 129.51 |
| 1390867200000 | 130.28 |
| 1390953600000 | 129.57 |
| 1391040000000 | 131.04 |
| 1391126400000 | 131.05 |
| 1391385600000 | 128.51 |
| 1391472000000 | 128.87 |
| 1391558400000 | 128.6 |
| 1391644800000 | 129.8899 |
| 1391731200000 | 131.12 |
| 1391990400000 | 131.05 |
| 1392076800000 | 132.32 |
| 1392163200000 | 133.52 |
| 1392249600000 | 133.26 |
| 1392336000000 | 133.8899 |
| 1392595200000 | 134.06 |
| 1392681600000 | 133.84 |
| 1392768000000 | 133.43 |
| 1392854400000 | 134.05 |
| 1392940800000 | 133.99 |
| 1393200000000 | 134.86 |
| 1393286400000 | 134.71 |
| 1393372800000 | 135.1399 |
| 1393459200000 | 135.46 |
| 1393545600000 | 134.84 |
| 1393804800000 | 133.5 |
| 1393891200000 | 135.71 |
| 1393977600000 | 135.86 |
| 1394064000000 | 135.55 |
| 1394150400000 | 134.91 |
| 1394409600000 | 134.28 |
| 1394496000000 | 134.01 |
| 1394582400000 | 133.22 |
| 1394668800000 | 131.88 |
| 1394755200000 | 131.33 |
| 1395014400000 | 132.5 |
| 1395100800000 | 133.59 |
| 1395187200000 | 133.04 |
| 1395273600000 | 134.07 |
| 1395360000000 | 134.04 |
| 1395619200000 | 133.4 |
| 1395705600000 | 134.27 |
| 1395792000000 | 134.1 |
| 1395878400000 | 134.5 |
| 1395964800000 | 135.18 |
| 1396224000000 | 135.9199 |
| 1396310400000 | 136.77 |
| 1396396800000 | 137.35 |
| 1396483200000 | 137.56 |
| 1396569600000 | 137.07 |
| 1396828800000 | 135.36 |
| 1396915200000 | 135.36 |
| 1397001600000 | 136.28 |
| 1397088000000 | 134.26 |
| 1397174400000 | 132.84 |
| 1397433600000 | 133.96 |
| 1397520000000 | 133.87 |
| 1397606400000 | 135.33 |
| 1397692800000 | 135.57 |
| 1398124800000 | 137.05 |
| 1398211200000 | 136.34 |
| 1398297600000 | 136.66 |
| 1398384000000 | 135.41 |
| 1398643200000 | 135.58 |
| 1398729600000 | 136.69 |
| 1398816000000 | 136.55 |
| 1398902400000 | 136.63 |
| 1398988800000 | 136.69 |
| 1399248000000 | 136.61 |
| 1399334400000 | 135.57 |
| 1399420800000 | 136.03 |
| 1399507200000 | 136.81 |
| 1399593600000 | 137.56 |
| 1399852800000 | 138.86 |
| 1399939200000 | 139.49 |
| 1400025600000 | 139.28 |
| 1400112000000 | 138.2 |
| 1400198400000 | 138.65 |
| 1400457600000 | 138.84 |
| 1400544000000 | 138.37 |
| 1400630400000 | 139.46 |
| 1400716800000 | 140.04 |
| 1400803200000 | 140.73 |
| 1401062400000 | 140.82 |
| 1401148800000 | 141.49 |
| 1401235200000 | 141.61 |
| 1401321600000 | 141.94 |
| 1401408000000 | 141.63 |
| 1401667200000 | 142.18 |
| 1401753600000 | 141.99 |
| 1401840000000 | 142.1 |
| 1401926400000 | 142.8899 |
| 1402012800000 | 143.55 |
| 1402272000000 | 144.25 |
| 1402358400000 | 144.84 |
| 1402444800000 | 144.48 |
| 1402531200000 | 143.84 |
| 1402617600000 | 144.09 |
| 1402876800000 | 143.6699 |
| 1402963200000 | 144.11 |
| 1403049600000 | 144.43 |
| 1403136000000 | 144.51 |
| 1403222400000 | 144.99 |
| 1403481600000 | 144.69 |
| 1403568000000 | 144.07 |
| 1403654400000 | 143.68 |
| 1403740800000 | 144.15 |
| 1403827200000 | 144 |
| 1404086400000 | 143.7 |
| 1404172800000 | 144.66 |
| 1404259200000 | 145.2 |
| 1404345600000 | 146.36 |
| 1404432000000 | 146.47 |
| 1404691200000 | 145.68 |
| 1404777600000 | 144.43 |
| 1404864000000 | 144.5 |
| 1404950400000 | 144.05 |
| 1405036800000 | 144.15 |
| 1405296000000 | 144.73 |
| 1405382400000 | 144.85 |
| 1405468800000 | 146.03 |
| 1405555200000 | 144.83 |
| 1405641600000 | 145.74 |
| 1405900800000 | 145.3 |
| 1405987200000 | 146.86 |
| 1406073600000 | 147.23 |
| 1406160000000 | 147.46 |
| 1406246400000 | 147.05 |
| 1406505600000 | 146.91 |
| 1406592000000 | 146.94 |
| 1406678400000 | 147.05 |
| 1406764800000 | 144.71 |
| 1406851200000 | 143.43 |
| 1407110400000 | 144.07 |
| 1407196800000 | 143.73 |
| 1407283200000 | 143.46 |
| 1407369600000 | 142.7 |
| 1407456000000 | 142.6699 |
| 1407715200000 | 143.95 |
| 1407801600000 | 144.09 |
| 1407888000000 | 144.75 |
| 1407974400000 | 145.32 |
| 1408060800000 | 145.21 |
| 1408320000000 | 146.6 |
| 1408406400000 | 147.81 |
| 1408492800000 | 148.33 |
| 1408579200000 | 148.76 |
| 1408665600000 | 149.01 |
| 1408924800000 | 150.1399 |
| 1409011200000 | 150.54 |
| 1409097600000 | 150.77 |
| 1409184000000 | 150.51 |
| 1409270400000 | 150.97 |
| 1409529600000 | 151.4 |
| 1409616000000 | 151.4199 |
| 1409702400000 | 151.8 |
| 1409788800000 | 153.55 |
| 1409875200000 | 153.78 |
| 1410134400000 | 153.38 |
| 1410220800000 | 152.82 |
| 1410307200000 | 152.81 |
| 1410393600000 | 152.54 |
| 1410480000000 | 151.85 |
| 1410739200000 | 151.47 |
| 1410825600000 | 151.88 |
| 1410912000000 | 152.13 |
| 1410998400000 | 153.1399 |
| 1411084800000 | 153.73 |
| 1411344000000 | 152.53 |
| 1411430400000 | 151.04 |
| 1411516800000 | 152.52 |
| 1411603200000 | 151.02 |
| 1411689600000 | 152.24 |
| 1411948800000 | 151.61 |
| 1412035200000 | 151.97 |
| 1412121600000 | 150.68 |
| 1412208000000 | 149.22 |
| 1412294400000 | 151.76 |
| 1412553600000 | 151.44 |
| 1412640000000 | 149.04 |
| 1412726400000 | 149.38 |
| 1412812800000 | 147.52 |
| 1412899200000 | 146.09 |
| 1413158400000 | 144.29 |
| 1413244800000 | 144.53 |
| 1413331200000 | 141.93 |
| 1413417600000 | 141.63 |
| 1413504000000 | 143.88 |
| 1413763200000 | 144.52 |
| 1413849600000 | 147.48 |
| 1413936000000 | 147.72 |
| 1414022400000 | 149.1 |
| 1414108800000 | 149.49 |
| 1414368000000 | 148.6399 |
| 1414454400000 | 150.08 |
| 1414540800000 | 150.1 |
| 1414627200000 | 152.09 |
| 1414713600000 | 154.87 |
| 1414972800000 | 154.81 |
| 1415059200000 | 153.19 |
| 1415145600000 | 154.91 |
| 1415232000000 | 155.76 |
| 1415318400000 | 155.9199 |
| 1415577600000 | 156.43 |
| 1415664000000 | 156.74 |
| 1415750400000 | 155.96 |
| 1415836800000 | 155.97 |
| 1415923200000 | 155.95 |
| 1416182400000 | 156.26 |
| 1416268800000 | 156.34 |
| 1416355200000 | 155.98 |
| 1416441600000 | 156.13 |
| 1416528000000 | 158.9199 |
| 1416787200000 | 159.12 |
| 1416873600000 | 158.57 |
| 1416960000000 | 158.53 |
| 1417046400000 | 159.03 |
| 1417132800000 | 158.55 |
| 1417392000000 | 157.08 |
| 1417478400000 | 158.57 |
| 1417564800000 | 160.1 |
| 1417651200000 | 158.27 |
| 1417737600000 | 160.4 |
| 1417996800000 | 159.19 |
| 1418083200000 | 156.83 |
| 1418169600000 | 154.98 |
| 1418256000000 | 155.46 |
| 1418342400000 | 152.13 |
| 1418601600000 | 150.78 |
| 1418688000000 | 149.6699 |
| 1418774400000 | 152.75 |
| 1418860800000 | 157.4 |
| 1418947200000 | 158.49 |
| 1419206400000 | 159.37 |
| 1419292800000 | 160.5 |
| 1419379200000 | 160.4 |
| 1419811200000 | 161.23 |
| 1419897600000 | 160.49 |
| 1419984000000 | 160.3899 |
| 1420156800000 | 160.91 |
| 1420416000000 | 158.96 |
| 1420502400000 | 157.74 |
| 1420588800000 | 160.26 |
| 1420675200000 | 163.56 |
| 1420761600000 | 161.96 |
| 1421020800000 | 161.43 |
| 1421107200000 | 162.19 |
| 1421193600000 | 160.86 |
| 1421280000000 | 163.23 |
| 1421366400000 | 165.8899 |
| 1421625600000 | 164.48 |
| 1421712000000 | 165.57 |
| 1421798400000 | 166.53 |
| 1421884800000 | 170.8 |
| 1421971200000 | 173.07 |
| 1422230400000 | 173.55 |
| 1422316800000 | 170.4199 |
| 1422403200000 | 169.68 |
| 1422489600000 | 170.22 |
| 1422576000000 | 169.1 |
| 1422835200000 | 169.8899 |
| 1422921600000 | 170.75 |
| 1423008000000 | 170.96 |
| 1423094400000 | 172.2 |
| 1423180800000 | 172.86 |
| 1423440000000 | 172.1 |
| 1423526400000 | 173.36 |
| 1423612800000 | 173.33 |
| 1423699200000 | 174.09 |
| 1423785600000 | 174.94 |
| 1424044800000 | 174.81 |
| 1424131200000 | 175.12 |
| 1424217600000 | 176.04 |
| 1424304000000 | 175.69 |
| 1424390400000 | 176.68 |
| 1424649600000 | 177.07 |
| 1424736000000 | 177.83 |
| 1424822400000 | 177.76 |
| 1424908800000 | 179.69 |
| 1424995200000 | 179.45 |
| 1425254400000 | 180.26 |
| 1425340800000 | 179.54 |
| 1425427200000 | 180.6 |
| 1425513600000 | 181.52 |
| 1425600000000 | 182.04 |
| 1425859200000 | 182.15 |
| 1425945600000 | 181.33 |
| 1426032000000 | 183.54 |
| 1426118400000 | 184.6399 |
| 1426204800000 | 185.06 |
| 1426464000000 | 186.18 |
| 1426550400000 | 185.45 |
| 1426636800000 | 186.58 |
| 1426723200000 | 186.8899 |
| 1426809600000 | 186.26 |
| 1427068800000 | 184.27 |
| 1427155200000 | 184.21 |
| 1427241600000 | 181.06 |
| 1427328000000 | 180.96 |
| 1427414400000 | 181.6 |
| 1427673600000 | 184.2 |
| 1427760000000 | 184.3899 |
| 1427846400000 | 184.07 |
| 1427932800000 | 183.09 |
| 1428364800000 | 185.03 |
| 1428451200000 | 186.6699 |
| 1428537600000 | 189.32 |
| 1428624000000 | 191.18 |
| 1428883200000 | 191.59 |
| 1428969600000 | 189.94 |
| 1429056000000 | 191.91 |
| 1429142400000 | 190.77 |
| 1429228800000 | 187.5 |
| 1429488000000 | 188.82 |
| 1429574400000 | 189.32 |
| 1429660800000 | 190.11 |
| 1429747200000 | 189.41 |
| 1429833600000 | 189.15 |
| 1430092800000 | 189.06 |
| 1430179200000 | 187.52 |
| 1430265600000 | 183.8 |
| 1430352000000 | 181.4 |
| 1430438400000 | 182.07 |
| 1430697600000 | 183.54 |
| 1430784000000 | 181.37 |
| 1430870400000 | 178.46 |
| 1430956800000 | 179.54 |
| 1431043200000 | 182.8899 |
| 1431302400000 | 183.51 |
| 1431388800000 | 181.38 |
| 1431475200000 | 180.27 |
| 1431561600000 | 181.38 |
| 1431648000000 | 180.83 |
| 1431907200000 | 182.1399 |
| 1431993600000 | 185.58 |
| 1432080000000 | 185.9 |
| 1432166400000 | 186.13 |
| 1432252800000 | 187.23 |
| 1432512000000 | 187.1 |
| 1432598400000 | 187.01 |
| 1432684800000 | 188.59 |
| 1432771200000 | 187.43 |
| 1432857600000 | 185.35 |
| 1433116800000 | 186.43 |
| 1433203200000 | 182.91 |
| 1433289600000 | 181.4199 |
| 1433376000000 | 179.63 |
| 1433462400000 | 181.06 |
| 1433721600000 | 178.66 |
| 1433808000000 | 178 |
| 1433894400000 | 179.55 |
| 1433980800000 | 180.87 |
| 1434067200000 | 179.41 |
| 1434326400000 | 178.21 |
| 1434412800000 | 179.21 |
| 1434499200000 | 179.31 |
| 1434585600000 | 178.63 |
| 1434672000000 | 179.07 |
| 1434931200000 | 180.21 |
| 1435017600000 | 183.55 |
| 1435104000000 | 182.56 |
| 1435190400000 | 181.98 |
| 1435276800000 | 182.29 |
| 1435536000000 | 178.1399 |
| 1435622400000 | 178.3 |
| 1435708800000 | 180.1699 |
| 1435795200000 | 180 |
| 1435881600000 | 179.6 |
| 1436140800000 | 178.45 |
| 1436227200000 | 179.84 |
| 1436313600000 | 175.8 |
| 1436400000000 | 177.47 |
| 1436486400000 | 178.38 |
| 1436745600000 | 182.57 |
| 1436832000000 | 183.5 |
| 1436918400000 | 184.05 |
| 1437004800000 | 186.27 |
| 1437091200000 | 186.78 |
| 1437350400000 | 186.65 |
| 1437436800000 | 184.91 |
| 1437523200000 | 184.61 |
| 1437609600000 | 182.53 |
| 1437696000000 | 180.83 |
| 1437955200000 | 177.12 |
| 1438041600000 | 179.6699 |
| 1438128000000 | 181.34 |
| 1438214400000 | 182.83 |
| 1438300800000 | 181.3899 |
| 1438560000000 | 182.04 |
| 1438646400000 | 182.09 |
| 1438732800000 | 184.1399 |
| 1438819200000 | 182.13 |
| 1438905600000 | 181.03 |
| 1439164800000 | 182.33 |
| 1439251200000 | 179.4 |
| 1439337600000 | 176.1699 |
| 1439424000000 | 177.29 |
| 1439510400000 | 177.9 |
| 1439769600000 | 178.83 |
| 1439856000000 | 178.91 |
| 1439942400000 | 176.78 |
| 1440028800000 | 171.58 |
| 1440115200000 | 165.31 |
| 1440374400000 | 155.29 |
| 1440460800000 | 157.94 |
| 1440547200000 | 160.62 |
| 1440633600000 | 167.1699 |
| 1440720000000 | 167.58 |
| 1440979200000 | 166.77 |
| 1441065600000 | 161.6699 |
| 1441152000000 | 163.62 |
| 1441238400000 | 166.4 |
| 1441324800000 | 163.33 |
| 1441584000000 | 162.77 |
| 1441670400000 | 165.81 |
| 1441756800000 | 165.84 |
| 1441843200000 | 164.94 |
| 1441929600000 | 164.1399 |
| 1442188800000 | 163.6399 |
| 1442275200000 | 165.23 |
| 1442361600000 | 167.12 |
| 1442448000000 | 166.73 |
| 1442534400000 | 163.93 |
| 1442793600000 | 166.21 |
| 1442880000000 | 164.13 |
| 1442966400000 | 163.28 |
| 1443052800000 | 160.37 |
| 1443139200000 | 162.7 |
| 1443398400000 | 158.71 |
| 1443484800000 | 158.1 |
| 1443571200000 | 161.96 |
| 1443657600000 | 161.75 |
| 1443744000000 | 162.65 |
| 1444003200000 | 166.9 |
| 1444089600000 | 166.45 |
| 1444176000000 | 168.32 |
| 1444262400000 | 168.79 |
| 1444348800000 | 168.57 |
| 1444608000000 | 168.44 |
| 1444694400000 | 167 |
| 1444780800000 | 165.44 |
| 1444867200000 | 168.44 |
| 1444953600000 | 169.25 |
| 1445212800000 | 170.1399 |
| 1445299200000 | 169.43 |
| 1445385600000 | 168.41 |
| 1445472000000 | 173.04 |
| 1445558400000 | 176.75 |
| 1445817600000 | 176.15 |
| 1445904000000 | 175.18 |
| 1445990400000 | 176.73 |
| 1446076800000 | 177.43 |
| 1446163200000 | 175.86 |
| 1446422400000 | 177.41 |
| 1446508800000 | 179.2 |
| 1446595200000 | 180.41 |
| 1446681600000 | 179.9 |
| 1446768000000 | 181.18 |
| 1447027200000 | 179.35 |
| 1447113600000 | 179.94 |
| 1447200000000 | 179.3899 |
| 1447286400000 | 176.85 |
| 1447372800000 | 175.3 |
| 1447632000000 | 176.9199 |
| 1447718400000 | 179.06 |
| 1447804800000 | 180.69 |
| 1447891200000 | 180.22 |
| 1447977600000 | 181.7 |
| 1448236800000 | 182.05 |
| 1448323200000 | 181.38 |
| 1448409600000 | 182.46 |
| 1448496000000 | 182.72 |
| 1448582400000 | 182.72 |
| 1448841600000 | 182.6699 |
| 1448928000000 | 183.47 |
| 1449014400000 | 182.61 |
| 1449100800000 | 175.97 |
| 1449187200000 | 177.16 |
| 1449446400000 | 176.72 |
| 1449532800000 | 174.63 |
| 1449619200000 | 172.53 |
| 1449705600000 | 172.88 |
| 1449792000000 | 168.87 |
| 1450051200000 | 167.93 |
| 1450137600000 | 171.61 |
| 1450224000000 | 173.35 |
| 1450310400000 | 173.8 |
| 1450396800000 | 171.3899 |
| 1450656000000 | 170.84 |
| 1450742400000 | 171.23 |
| 1450828800000 | 174.99 |
| 1450915200000 | 174.03 |
| 1451260800000 | 173.28 |
| 1451347200000 | 175.83 |
| 1451433600000 | 174.6 |
| 1451520000000 | 174.04 |
| 1451865600000 | 171.41 |
| 1451952000000 | 172.77 |
| 1452038400000 | 170.11 |
| 1452124800000 | 165.13 |
| 1452211200000 | 162.61 |
| 1452470400000 | 162.58 |
| 1452556800000 | 163.8899 |
| 1452643200000 | 161.49 |
| 1452729600000 | 162.25 |
| 1452816000000 | 157.37 |
| 1453075200000 | 157.84 |
| 1453161600000 | 158.34 |
| 1453248000000 | 155.36 |
| 1453334400000 | 157.4199 |
| 1453420800000 | 161.35 |
| 1453680000000 | 159.53 |
| 1453766400000 | 161.04 |
| 1453852800000 | 160.04 |
| 1453939200000 | 159.31 |
| 1454025600000 | 164.47 |
| 1454284800000 | 163.54 |
| 1454371200000 | 160.28 |
| 1454457600000 | 158.45 |
| 1454544000000 | 158.01 |
| 1454630400000 | 156.07 |
| 1454889600000 | 152.99 |
| 1454976000000 | 150.4199 |
| 1455062400000 | 152.22 |
| 1455148800000 | 147.79 |
| 1455235200000 | 151.59 |
| 1455494400000 | 154.22 |
| 1455580800000 | 155.81 |
| 1455667200000 | 158.73 |
| 1455753600000 | 159.11 |
| 1455840000000 | 158.5 |
| 1456099200000 | 161.74 |
| 1456185600000 | 159.98 |
| 1456272000000 | 159.25 |
| 1456358400000 | 161.07 |
| 1456444800000 | 162.95 |
| 1456704000000 | 163.1699 |
| 1456790400000 | 166.51 |
| 1456876800000 | 168.22 |
| 1456963200000 | 167.76 |
| 1457049600000 | 167.81 |
| 1457308800000 | 168.38 |
| 1457395200000 | 165.7 |
| 1457481600000 | 167.06 |
| 1457568000000 | 164.83 |
| 1457654400000 | 167.77 |
| 1457913600000 | 168.55 |
| 1458000000000 | 167.36 |
| 1458086400000 | 168.45 |
| 1458172800000 | 167.26 |
| 1458259200000 | 168.32 |
| 1458518400000 | 168.69 |
| 1458604800000 | 169 |
| 1458691200000 | 168.52 |
| 1458777600000 | 167.79 |
| 1459209600000 | 168.81 |
| 1459296000000 | 168.46 |
| 1459382400000 | 167.57 |
| 1459468800000 | 167.79 |
| 1459728000000 | 167.1699 |
| 1459814400000 | 165.02 |
| 1459900800000 | 166.4199 |
| 1459987200000 | 164.86 |
| 1460073600000 | 165.6 |
| 1460332800000 | 165.28 |
| 1460419200000 | 167.45 |
| 1460505600000 | 171.05 |
| 1460592000000 | 171.52 |
| 1460678400000 | 170.98 |
| 1460937600000 | 171.4 |
| 1461024000000 | 172.23 |
| 1461110400000 | 172.93 |
| 1461196800000 | 172.87 |
| 1461283200000 | 173.26 |
| 1461542400000 | 172.35 |
| 1461628800000 | 172.38 |
| 1461715200000 | 172.57 |
| 1461801600000 | 171.81 |
| 1461888000000 | 168.81 |
| 1462147200000 | 168.78 |
| 1462233600000 | 166.75 |
| 1462320000000 | 165.6699 |
| 1462406400000 | 166.78 |
| 1462492800000 | 166.53 |
| 1462752000000 | 166.99 |
| 1462838400000 | 168.87 |
| 1462924800000 | 167.45 |
| 1463011200000 | 167.56 |
| 1463097600000 | 167.78 |
| 1463356800000 | 168.56 |
| 1463443200000 | 167.8 |
| 1463529600000 | 168.52 |
| 1463616000000 | 168.15 |
| 1463702400000 | 169.4 |
| 1463961600000 | 169.26 |
| 1464048000000 | 171.95 |
| 1464134400000 | 173.82 |
| 1464220800000 | 173.53 |
| 1464307200000 | 174.8899 |
| 1464566400000 | 174.85 |
| 1464652800000 | 174.56 |
| 1464739200000 | 173.82 |
| 1464825600000 | 174.45 |
| 1464912000000 | 172.11 |
| 1465171200000 | 172.69 |
| 1465257600000 | 173.86 |
| 1465344000000 | 173.72 |
| 1465430400000 | 173.77 |
| 1465516800000 | 171.68 |
| 1465776000000 | 169.73 |
| 1465862400000 | 169.48 |
| 1465948800000 | 169.53 |
| 1466035200000 | 170.22 |
| 1466121600000 | 169.6 |
| 1466380800000 | 171.18 |
| 1466467200000 | 172.56 |
| 1466553600000 | 172.51 |
| 1466640000000 | 173.99 |
| 1466726400000 | 169.06 |
| 1466985600000 | 166.72 |
| 1467072000000 | 168.8899 |
| 1467158400000 | 171.81 |
| 1467244800000 | 173.96 |
| 1467331200000 | 174.4 |
| 1467590400000 | 174.35 |
| 1467676800000 | 172.84 |
| 1467763200000 | 172.91 |
| 1467849600000 | 173.5 |
| 1467936000000 | 176.23 |
| 1468195200000 | 177.66 |
| 1468281600000 | 178.91 |
| 1468368000000 | 178.58 |
| 1468454400000 | 179.69 |
| 1468540800000 | 180 |
| 1468800000000 | 180.44 |
| 1468886400000 | 180.68 |
| 1468972800000 | 181.75 |
| 1469059200000 | 181.55 |
| 1469145600000 | 182.16 |
| 1469404800000 | 181.94 |
| 1469491200000 | 182.05 |
| 1469577600000 | 182.04 |
| 1469664000000 | 180.77 |
| 1469750400000 | 180.06 |
| 1470009600000 | 179.96 |
| 1470096000000 | 177.8899 |
| 1470182400000 | 178.6 |
| 1470268800000 | 179.59 |
| 1470355200000 | 182.01 |
| 1470614400000 | 182.29 |
| 1470700800000 | 182.4 |
| 1470787200000 | 181.48 |
| 1470873600000 | 182.22 |
| 1470960000000 | 182.13 |
| 1471219200000 | 182.4199 |
| 1471305600000 | 180.66 |
| 1471392000000 | 180.1399 |
| 1471478400000 | 180.28 |
| 1471564800000 | 179.65 |
| 1471824000000 | 179.5 |
| 1471910400000 | 180.41 |
| 1471996800000 | 180.6 |
| 1472083200000 | 179.78 |
| 1472169600000 | 179.9 |
| 1472428800000 | 181.53 |
| 1472515200000 | 181.79 |
| 1472601600000 | 181.43 |
| 1472688000000 | 180.78 |
| 1472774400000 | 182.73 |
| 1473033600000 | 183.35 |
| 1473120000000 | 182.7 |
| 1473206400000 | 182.9199 |
| 1473292800000 | 182.16 |
| 1473379200000 | 179.22 |
| 1473638400000 | 179.53 |
| 1473724800000 | 177.02 |
| 1473811200000 | 176.82 |
| 1473897600000 | 178.36 |
| 1473984000000 | 178.61 |
| 1474243200000 | 179.23 |
| 1474329600000 | 179.35 |
| 1474416000000 | 181.32 |
| 1474502400000 | 181.99 |
| 1474588800000 | 181.24 |
| 1474848000000 | 178.85 |
| 1474934400000 | 180.41 |
| 1475020800000 | 181.48 |
| 1475107200000 | 180.2 |
| 1475193600000 | 180.6699 |
| 1475452800000 | 180.86 |
| 1475539200000 | 181.43 |
| 1475625600000 | 181.1 |
| 1475712000000 | 181.37 |
| 1475798400000 | 180.44 |
| 1476057600000 | 181.58 |
| 1476144000000 | 180.86 |
| 1476230400000 | 181.32 |
| 1476316800000 | 180.1 |
| 1476403200000 | 181.19 |
| 1476662400000 | 180.61 |
| 1476748800000 | 182.56 |
| 1476835200000 | 183.3 |
| 1476921600000 | 183.6399 |
| 1477008000000 | 184.23 |
| 1477267200000 | 184.71 |
| 1477353600000 | 184.5 |
| 1477440000000 | 183.12 |
| 1477526400000 | 182.47 |
| 1477612800000 | 181.88 |
| 1477872000000 | 181.38 |
| 1477958400000 | 179.18 |
| 1478044800000 | 176.6699 |
| 1478131200000 | 176.43 |
| 1478217600000 | 175.44 |
| 1478476800000 | 179.81 |
| 1478563200000 | 180.44 |
| 1478649600000 | 182.93 |
| 1478736000000 | 184.08 |
| 1478822400000 | 183.49 |
| 1479081600000 | 185.31 |
| 1479168000000 | 186.25 |
| 1479254400000 | 186.81 |
| 1479340800000 | 187.71 |
| 1479427200000 | 188.58 |
| 1479686400000 | 189.03 |
| 1479772800000 | 190.22 |
| 1479859200000 | 191.15 |
| 1479945600000 | 190.76 |
| 1480032000000 | 190.85 |
| 1480291200000 | 190.34 |
| 1480377600000 | 190.02 |
| 1480464000000 | 190.15 |
| 1480550400000 | 189.58 |
| 1480636800000 | 188.61 |
| 1480896000000 | 188.71 |
| 1480982400000 | 189.6699 |
| 1481068800000 | 191.32 |
| 1481155200000 | 194.69 |
| 1481241600000 | 196.74 |
| 1481500800000 | 195.22 |
| 1481587200000 | 196.05 |
| 1481673600000 | 194.56 |
| 1481760000000 | 198.18 |
| 1481846400000 | 198.16 |
| 1482105600000 | 197.83 |
| 1482192000000 | 199.4 |
| 1482278400000 | 198.21 |
| 1482364800000 | 197.31 |
| 1482451200000 | 197.36 |
| 1482796800000 | 197.81 |
| 1482883200000 | 198.03 |
| 1482969600000 | 196.76 |
| 1483056000000 | 195.63 |
| 1483315200000 | 195.85 |
| 1483401600000 | 199.78 |
| 1483488000000 | 199.48 |
| 1483574400000 | 197.95 |
| 1483660800000 | 198.6 |
| 1483920000000 | 198.2 |
| 1484006400000 | 198 |
| 1484092800000 | 200.31 |
| 1484179200000 | 197.4 |
| 1484265600000 | 198.49 |
| 1484524800000 | 198.26 |
| 1484611200000 | 196.66 |
| 1484697600000 | 197.04 |
| 1484784000000 | 197.54 |
| 1484870400000 | 196.93 |
| 1485129600000 | 195.62 |
| 1485216000000 | 196.77 |
| 1485302400000 | 198.56 |
| 1485388800000 | 199.71 |
| 1485475200000 | 198.96 |
| 1485734400000 | 197.84 |
| 1485820800000 | 195.81 |
| 1485907200000 | 196.99 |
| 1485993600000 | 196.4199 |
| 1486080000000 | 197.96 |
| 1486339200000 | 198.08 |
| 1486425600000 | 198.91 |
| 1486512000000 | 198.98 |
| 1486598400000 | 200.84 |
| 1486684800000 | 202.24 |
| 1486944000000 | 203.61 |
| 1487030400000 | 204.74 |
| 1487116800000 | 205.69 |
| 1487203200000 | 204.06 |
| 1487289600000 | 204.72 |
| 1487548800000 | 205.07 |
| 1487635200000 | 207.47 |
| 1487721600000 | 207.27 |
| 1487808000000 | 206.58 |
| 1487894400000 | 206.46 |
| 1488153600000 | 205.85 |
| 1488240000000 | 205.13 |
| 1488326400000 | 208.6 |
| 1488412800000 | 208.26 |
| 1488499200000 | 207.56 |
| 1488758400000 | 206.49 |
| 1488844800000 | 206.29 |
| 1488931200000 | 206.27 |
| 1489017600000 | 205.61 |
| 1489104000000 | 205.09 |
| 1489363200000 | 205.49 |
| 1489449600000 | 205.3 |
| 1489536000000 | 207.01 |
| 1489622400000 | 206.26 |
| 1489708800000 | 206.19 |
| 1489968000000 | 205.78 |
| 1490054400000 | 203.1 |
| 1490140800000 | 202.96 |
| 1490227200000 | 203.58 |
| 1490313600000 | 203.22 |
| 1490572800000 | 201.72 |
| 1490659200000 | 203.38 |
| 1490745600000 | 205.58 |
| 1490832000000 | 206.49 |
| 1490918400000 | 206.61 |
| 1491177600000 | 206.9 |
| 1491264000000 | 206.8899 |
| 1491350400000 | 206.61 |
| 1491436800000 | 207.02 |
| 1491523200000 | 207.53 |
| 1491782400000 | 207.95 |
| 1491868800000 | 207.37 |
| 1491955200000 | 207.15 |
| 1492041600000 | 206.1699 |
| 1492473600000 | 205.04 |
| 1492560000000 | 204.52 |
| 1492646400000 | 204.94 |
| 1492732800000 | 205.85 |
| 1492992000000 | 205.91 |
| 1493078400000 | 206.03 |
| 1493164800000 | 206.98 |
| 1493251200000 | 206.97 |
| 1493337600000 | 206.2 |
| 1493596800000 | 206.08 |
| 1493683200000 | 206.96 |
| 1493769600000 | 206.49 |
| 1493856000000 | 206.12 |
| 1493942400000 | 206.43 |
| 1494201600000 | 207.35 |
| 1494288000000 | 208.05 |
| 1494374400000 | 208.88 |
| 1494460800000 | 208.47 |
| 1494547200000 | 207.6 |
| 1494806400000 | 207.81 |
| 1494892800000 | 206.34 |
| 1494979200000 | 202.43 |
| 1495065600000 | 202.41 |
| 1495152000000 | 202.78 |
| 1495411200000 | 202.8899 |
| 1495497600000 | 203.49 |
| 1495584000000 | 204.49 |
| 1495670400000 | 204.84 |
| 1495756800000 | 205.22 |
| 1496016000000 | 205.25 |
| 1496102400000 | 204.9 |
| 1496188800000 | 203.84 |
| 1496275200000 | 205.45 |
| 1496361600000 | 205.5 |
| 1496620800000 | 205.61 |
| 1496707200000 | 204.71 |
| 1496793600000 | 204.88 |
| 1496880000000 | 205.57 |
| 1496966400000 | 206.32 |
| 1497225600000 | 205.26 |
| 1497312000000 | 206.34 |
| 1497398400000 | 205.1699 |
| 1497484800000 | 206.18 |
| 1497571200000 | 205.91 |
| 1497830400000 | 208.03 |
| 1497916800000 | 207.19 |
| 1498003200000 | 206.51 |
| 1498089600000 | 206.48 |
| 1498176000000 | 206.1 |
| 1498435200000 | 206.59 |
| 1498521600000 | 204.02 |
| 1498608000000 | 204.07 |
| 1498694400000 | 201.79 |
| 1498780800000 | 201.94 |
| 1499040000000 | 203.3 |
| 1499126400000 | 203.33 |
| 1499212800000 | 203.8 |
| 1499299200000 | 201.25 |
| 1499385600000 | 202.11 |
| 1499644800000 | 202.58 |
| 1499731200000 | 201.98 |
| 1499817600000 | 203.82 |
| 1499904000000 | 204.84 |
| 1499990400000 | 205.1399 |
| 1500249600000 | 204.93 |
| 1500336000000 | 202.96 |
| 1500422400000 | 205.12 |
| 1500508800000 | 203.43 |
| 1500595200000 | 202.52 |
| 1500854400000 | 202.56 |
| 1500940800000 | 202.93 |
| 1501027200000 | 203.55 |
| 1501113600000 | 203.13 |
| 1501200000000 | 201.15 |
| 1501459200000 | 200.5 |
| 1501545600000 | 201.02 |
| 1501632000000 | 200.19 |
| 1501718400000 | 199.54 |
| 1501804800000 | 201.8899 |
| 1502064000000 | 201.51 |
| 1502150400000 | 202.08 |
| 1502236800000 | 201.28 |
| 1502323200000 | 198.83 |
| 1502409600000 | 197.62 |
| 1502668800000 | 199.68 |
| 1502755200000 | 200.4 |
| 1502841600000 | 201.4199 |
| 1502928000000 | 198.9199 |
| 1503014400000 | 198.12 |
| 1503273600000 | 197.27 |
| 1503360000000 | 199.69 |
| 1503446400000 | 198.51 |
| 1503532800000 | 198.72 |
| 1503619200000 | 198.18 |
| 1503878400000 | 196.99 |
| 1503964800000 | 195.58 |
| 1504051200000 | 197.93 |
| 1504137600000 | 199.47 |
| 1504224000000 | 200.38 |
| 1504483200000 | 199.46 |
| 1504569600000 | 198.48 |
| 1504656000000 | 198.6 |
| 1504742400000 | 198.03 |
| 1504828800000 | 197.88 |
| 1505088000000 | 200.3 |
| 1505174400000 | 201.48 |
| 1505260800000 | 201.86 |
| 1505347200000 | 202.4199 |
| 1505433600000 | 201.3899 |
| 1505692800000 | 202.13 |
| 1505779200000 | 201.83 |
| 1505865600000 | 201.85 |
| 1505952000000 | 202.33 |
| 1506038400000 | 201.83 |
| 1506297600000 | 202.75 |
| 1506384000000 | 203.86 |
| 1506470400000 | 204.99 |
| 1506556800000 | 204.38 |
| 1506643200000 | 204.73 |
| 1506902400000 | 206.76 |
| 1506988800000 | 207.04 |
| 1507075200000 | 207.18 |
| 1507161600000 | 208.53 |
| 1507248000000 | 207.98 |
| 1507507200000 | 207.71 |
| 1507593600000 | 207.27 |
| 1507680000000 | 207.22 |
| 1507766400000 | 207.27 |
| 1507852800000 | 207.85 |
| 1508112000000 | 208.63 |
| 1508198400000 | 209.11 |
| 1508284800000 | 209.06 |
| 1508371200000 | 207.65 |
| 1508457600000 | 209.26 |
| 1508716800000 | 209.32 |
| 1508803200000 | 209.04 |
| 1508889600000 | 207.43 |
| 1508976000000 | 209.52 |
| 1509062400000 | 212.39 |
| 1509321600000 | 211.55 |
| 1509408000000 | 211.6 |
| 1509494400000 | 212.65 |
| 1509580800000 | 211.69 |
| 1509667200000 | 212.96 |
| 1509926400000 | 213.7 |
| 1510012800000 | 213.55 |
| 1510099200000 | 213.67 |
| 1510185600000 | 212.17 |
| 1510272000000 | 211.32 |
| 1510531200000 | 210.93 |
| 1510617600000 | 208.95 |
| 1510704000000 | 207.21 |
| 1510790400000 | 209.34 |
| 1510876800000 | 209.06 |
| 1511136000000 | 210 |
| 1511222400000 | 211.72 |
| 1511308800000 | 210.86 |
| 1511395200000 | 210.1 |
| 1511481600000 | 209.09 |
| 1511740800000 | 208.8 |
| 1511827200000 | 210.94 |
| 1511913600000 | 211.25 |
| 1512000000000 | 210.67 |
| 1512086400000 | 210.94 |
| 1512345600000 | 211.59 |
| 1512432000000 | 211.2 |
| 1512518400000 | 211.2 |
| 1512604800000 | 211.6 |
| 1512691200000 | 213.4 |
| 1512950400000 | 213.33 |
| 1513036800000 | 214.66 |
| 1513123200000 | 214.27 |
| 1513209600000 | 213.3 |
| 1513296000000 | 214.46 |
| 1513555200000 | 215.4 |
| 1513641600000 | 214.84 |
| 1513728000000 | 213.52 |
| 1513814400000 | 214.48 |
| 1513900800000 | 214.88 |
| 1514332800000 | 214.32 |
| 1514419200000 | 214.18 |
| 1514505600000 | 212.71 |
| 1514851200000 | 213.46 |
| 1514937600000 | 214.87 |
| 1515024000000 | 215.31 |
| 1515110400000 | 217.39 |
| 1515369600000 | 218.65 |
| 1515456000000 | 219.65 |
| 1515542400000 | 218.36 |
| 1515628800000 | 218.3 |
| 1515715200000 | 218.09 |
| 1515974400000 | 216.6 |
| 1516060800000 | 216.75 |
| 1516147200000 | 217.76 |
| 1516233600000 | 217.76 |
| 1516320000000 | 219.05 |
| 1516579200000 | 219.95 |
| 1516665600000 | 220.03 |
| 1516752000000 | 218.7 |
| 1516838400000 | 216.97 |
| 1516924800000 | 219.68 |
| 1517184000000 | 219.65 |
| 1517270400000 | 216.6 |
| 1517356800000 | 216.11 |
| 1517443200000 | 215.59 |
| 1517529600000 | 212.19 |
| 1517788800000 | 206.05 |
| 1517875200000 | 206.84 |
| 1517961600000 | 207.8899 |
| 1518048000000 | 202.83 |
| 1518134400000 | 203.36 |
| 1518393600000 | 205.48 |
| 1518480000000 | 204.73 |
| 1518566400000 | 206.74 |
| 1518652800000 | 207.99 |
| 1518739200000 | 208.95 |
| 1518998400000 | 209.36 |
| 1519084800000 | 209.4199 |
| 1519171200000 | 209.41 |
| 1519257600000 | 209.21 |
| 1519344000000 | 211.96 |
| 1519603200000 | 213.93 |
| 1519689600000 | 212.78 |
| 1519776000000 | 211.15 |
| 1519862400000 | 209.16 |
| 1519948800000 | 206.88 |
| 1520208000000 | 208.32 |
| 1520294400000 | 208.36 |
| 1520380800000 | 208.24 |
| 1520467200000 | 210.45 |
| 1520553600000 | 213.17 |
| 1520812800000 | 213.57 |
| 1520899200000 | 211.36 |
| 1520985600000 | 210.93 |
| 1521072000000 | 211.33 |
| 1521158400000 | 212.18 |
| 1521417600000 | 209.11 |
| 1521504000000 | 210.38 |
| 1521590400000 | 210.33 |
| 1521676800000 | 205.77 |
| 1521763200000 | 201.61 |
| 1522022400000 | 203.48 |
| 1522108800000 | 202.77 |
| 1522195200000 | 202.73 |
| 1522281600000 | 205.4199 |
| 1522713600000 | 204.34 |
| 1522800000000 | 204.85 |
| 1522886400000 | 208.1399 |
| 1522972800000 | 204.85 |
| 1523232000000 | 204.75 |
| 1523318400000 | 206.97 |
| 1523404800000 | 205.71 |
| 1523491200000 | 207.87 |
| 1523577600000 | 207.3899 |
| 1523836800000 | 207.6 |
| 1523923200000 | 209.59 |
| 1524009600000 | 209.79 |
| 1524096000000 | 209.41 |
| 1524182400000 | 209.11 |
| 1524441600000 | 209.84 |
| 1524528000000 | 208.33 |
| 1524614400000 | 208.38 |
| 1524700800000 | 210.99 |
| 1524787200000 | 211.69 |
| 1525046400000 | 211.33 |
| 1525132800000 | 212.71 |
| 1525219200000 | 212.49 |
| 1525305600000 | 211.71 |
| 1525392000000 | 213.84 |
| 1525651200000 | 214.98 |
| 1525737600000 | 215.86 |
| 1525824000000 | 217.43 |
| 1525910400000 | 218.56 |
| 1525996800000 | 218.26 |
| 1526256000000 | 218.12 |
| 1526342400000 | 218.34 |
| 1526428800000 | 220.25 |
| 1526515200000 | 220.26 |
| 1526601600000 | 220.06 |
| 1526860800000 | 221.55 |
| 1526947200000 | 221.06 |
| 1527033600000 | 221.54 |
| 1527120000000 | 220.86 |
| 1527206400000 | 221.65 |
| 1527465600000 | 221.99 |
| 1527552000000 | 220.41 |
| 1527638400000 | 221.38 |
| 1527724800000 | 219.42 |
| 1527811200000 | 221.57 |
| 1528070400000 | 222.23 |
| 1528156800000 | 222.5 |
| 1528243200000 | 222.28 |
| 1528329600000 | 221.47 |
| 1528416000000 | 222.33 |
| 1528675200000 | 222.33 |
| 1528761600000 | 222.88 |
| 1528848000000 | 222.47 |
| 1528934400000 | 224.94 |
| 1529020800000 | 224.45 |
| 1529280000000 | 223.68 |
| 1529366400000 | 222.98 |
| 1529452800000 | 223.54 |
| 1529539200000 | 221.53 |
| 1529625600000 | 222.06 |
| 1529884800000 | 218.09 |
| 1529971200000 | 218.73 |
| 1530057600000 | 218.61 |
| 1530144000000 | 219.16 |
| 1530230400000 | 218.82 |
| 1530489600000 | 219.48 |
| 1530576000000 | 218.79 |
| 1530662400000 | 218.93 |
| 1530748800000 | 219.39 |
| 1530835200000 | 220.06 |
| 1531094400000 | 221.99 |
| 1531180800000 | 223.24 |
| 1531267200000 | 221.32 |
| 1531353600000 | 223.62 |
| 1531440000000 | 224.24 |
| 1531699200000 | 223.15 |
| 1531785600000 | 224.15 |
| 1531872000000 | 225.24 |
| 1531958400000 | 225.05 |
| 1532044800000 | 223.75 |
| 1532304000000 | 223.83 |
| 1532390400000 | 224.88 |
| 1532476800000 | 226.56 |
| 1532563200000 | 226.99 |
| 1532649600000 | 226.51 |
| 1532908800000 | 224.67 |
| 1532995200000 | 225.75 |
| 1533081600000 | 225.79 |
| 1533168000000 | 226.57 |
| 1533254400000 | 227.99 |
| 1533513600000 | 229 |
| 1533600000000 | 229.22 |
| 1533686400000 | 228.92 |
| 1533772800000 | 229.44 |
| 1533859200000 | 229.61 |
| 1534118400000 | 228.62 |
| 1534204800000 | 230.45 |
| 1534291200000 | 229.21 |
| 1534377600000 | 229.41 |
| 1534464000000 | 229.7 |
| 1534723200000 | 230.24 |
| 1534809600000 | 229.56 |
| 1534896000000 | 228.42 |
| 1534982400000 | 228.34 |
| 1535068800000 | 228.49 |
| 1535328000000 | 229.59 |
| 1535414400000 | 229.07 |
| 1535500800000 | 230.29 |
| 1535587200000 | 229.83 |
| 1535673600000 | 229.73 |
| 1535932800000 | 229.65 |
| 1536019200000 | 229.89 |
| 1536105600000 | 227.38 |
| 1536192000000 | 226.47 |
| 1536278400000 | 226.94 |
| 1536537600000 | 226.81 |
| 1536624000000 | 227.43 |
| 1536710400000 | 227.28 |
| 1536796800000 | 227.42 |
| 1536883200000 | 228.14 |
| 1537142400000 | 226.84 |
| 1537228800000 | 227.61 |
| 1537315200000 | 228.56 |
| 1537401600000 | 228.89 |
| 1537488000000 | 229.26 |
| 1537747200000 | 227.79 |
| 1537833600000 | 227.9 |
| 1537920000000 | 228.17 |
| 1538006400000 | 229.84 |
| 1538092800000 | 230.43 |
| 1538352000000 | 231.38 |
| 1538438400000 | 231.01 |
| 1538524800000 | 231.69 |
| 1538611200000 | 229.57 |
| 1538697600000 | 228.17 |
| 1538956800000 | 227.89 |
| 1539043200000 | 227.72 |
| 1539129600000 | 221.23 |
| 1539216000000 | 216.03 |
| 1539302400000 | 218.32 |
| 1539561600000 | 217.17 |
| 1539648000000 | 221.29 |
| 1539734400000 | 221.79 |
| 1539820800000 | 219.91 |
| 1539907200000 | 219.53 |
| 1540166400000 | 219.27 |
| 1540252800000 | 217.25 |
| 1540339200000 | 213.69 |
| 1540425600000 | 216.19 |
| 1540512000000 | 213.5 |
| 1540771200000 | 212.78 |
| 1540857600000 | 215.41 |
| 1540944000000 | 218.6 |
| 1541030400000 | 219.83 |
| 1541116800000 | 220.15 |
| 1541376000000 | 220.29 |
| 1541462400000 | 220.82 |
| 1541548800000 | 223.53 |
| 1541635200000 | 224 |
| 1541721600000 | 223.19 |
| 1541980800000 | 221.35 |
| 1542067200000 | 220.91 |
| 1542153600000 | 219.15 |
| 1542240000000 | 220.26 |
| 1542326400000 | 219.54 |
| 1542585600000 | 216 |
| 1542672000000 | 213.22 |
| 1542758400000 | 214.57 |
| 1542844800000 | 214.15 |
| 1542931200000 | 214.38 |
| 1543190400000 | 217.22 |
| 1543276800000 | 218.15 |
| 1543363200000 | 221.75 |
| 1543449600000 | 220.25 |
| 1543536000000 | 222.05 |
| 1543795200000 | 224.38 |
| 1543881600000 | 219.28 |
| 1543968000000 | 218.44 |
| 1544054400000 | 215.55 |
| 1544140800000 | 212.7 |
| 1544400000000 | 211.47 |
| 1544486400000 | 212.83 |
| 1544572800000 | 214.24 |
| 1544659200000 | 214.43 |
| 1544745600000 | 212.01 |
| 1545004800000 | 208.08 |
| 1545091200000 | 207.2 |
| 1545177600000 | 204.72 |
| 1545264000000 | 201.8 |
| 1545350400000 | 199.01 |
| 1545609600000 | 195.44 |
| 1545868800000 | 201.71 |
| 1545955200000 | 202.41 |
| 1546214400000 | 203.86 |
| 1546387200000 | 204.61 |
| 1546473600000 | 200.75 |
| 1546560000000 | 206.45 |
| 1546819200000 | 207.12 |
| 1546905600000 | 209.1399 |
| 1546992000000 | 209.63 |
| 1547078400000 | 210.42 |
| 1547164800000 | 211.2 |
| 1547424000000 | 210.28 |
| 1547510400000 | 212.62 |
| 1547596800000 | 213.88 |
| 1547683200000 | 215.15 |
| 1547769600000 | 218.16 |
| 1548028800000 | 218.08 |
| 1548115200000 | 215.94 |
| 1548201600000 | 215.78 |
| 1548288000000 | 216.78 |
| 1548374400000 | 217.99 |
| 1548633600000 | 215.96 |
| 1548720000000 | 216.5 |
| 1548806400000 | 218.67 |
| 1548892800000 | 219.53 |
| 1548979200000 | 219.94 |
| 1549238400000 | 221.49 |
| 1549324800000 | 223.28 |
| 1549411200000 | 223.44 |
| 1549497600000 | 221.83 |
| 1549584000000 | 221.92 |
| 1549843200000 | 223.2 |
| 1549929600000 | 225 |
| 1550016000000 | 225.96 |
| 1550102400000 | 225.71 |
| 1550188800000 | 228.02 |
| 1550448000000 | 227.66 |
| 1550534400000 | 227.36 |
| 1550620800000 | 228.15 |
| 1550707200000 | 227.61 |
| 1550793600000 | 229.02 |
| 1551052800000 | 229.46 |
| 1551139200000 | 229.15 |
| 1551225600000 | 228.69 |
| 1551312000000 | 227.98 |
| 1551398400000 | 229.13 |
| 1551657600000 | 229.62 |
| 1551744000000 | 229.68 |
| 1551830400000 | 228.46 |
| 1551916800000 | 228.43 |
| 1552003200000 | 227.28 |
| 1552262400000 | 230.12 |
| 1552348800000 | 229.99 |
| 1552435200000 | 230.73 |
| 1552521600000 | 231.06 |
| 1552608000000 | 231.92 |
| 1552867200000 | 232.77 |
| 1552953600000 | 232.86 |
| 1553040000000 | 231.69 |
| 1553126400000 | 233.24 |
| 1553212800000 | 230.77 |
| 1553472000000 | 229.46 |
| 1553558400000 | 231.8 |
| 1553644800000 | 231.37 |
| 1553731200000 | 232.38 |
| 1553817600000 | 234.04 |
| 1554076800000 | 236.88 |
| 1554163200000 | 237.61 |
| 1554249600000 | 238.13 |
| 1554336000000 | 238.4 |
| 1554422400000 | 239.15 |
| 1554681600000 | 238.65 |
| 1554768000000 | 237.42 |
| 1554854400000 | 238.68 |
| 1554940800000 | 238.17 |
| 1555027200000 | 238.7 |
| 1555286400000 | 238.79 |
| 1555372800000 | 239.32 |
| 1555459200000 | 238.91 |
| 1555545600000 | 240.14 |
| 1555977600000 | 242.34 |
| 1556064000000 | 241.95 |
| 1556150400000 | 242.5 |
| 1556236800000 | 243.19 |
| 1556496000000 | 243.5 |
| 1556582400000 | 242.96 |
| 1556668800000 | 241.26 |
| 1556755200000 | 241.63 |
| 1556841600000 | 243.48 |
| 1557100800000 | 241.82 |
| 1557187200000 | 238.64 |
| 1557273600000 | 238.08 |
| 1557360000000 | 235.92 |
| 1557446400000 | 236.56 |
| 1557705600000 | 231.86 |
| 1557792000000 | 234.1 |
| 1557878400000 | 235.27 |
| 1557964800000 | 237.83 |
| 1558051200000 | 236.8 |
| 1558310400000 | 235.59 |
| 1558396800000 | 237 |
| 1558483200000 | 236.97 |
| 1558569600000 | 234.14 |
| 1558656000000 | 233.99 |
| 1558915200000 | 234.46 |
| 1559001600000 | 233.43 |
| 1559088000000 | 232.02 |
| 1559174400000 | 232.95 |
| 1559260800000 | 230.53 |
| 1559520000000 | 229.73 |
| 1559606400000 | 232.67 |
| 1559692800000 | 233.67 |
| 1559779200000 | 234.2 |
| 1559865600000 | 235.42 |
| 1560124800000 | 236.86 |
| 1560211200000 | 237.44 |
| 1560297600000 | 236.78 |
| 1560384000000 | 238.22 |
| 1560470400000 | 238.32 |
| 1560729600000 | 238.28 |
| 1560816000000 | 241.69 |
| 1560902400000 | 242.17 |
| 1560988800000 | 243.04 |
| 1561075200000 | 241.94 |
| 1561334400000 | 240.37 |
| 1561420800000 | 238.87 |
| 1561507200000 | 238.65 |
| 1561593600000 | 239.85 |
| 1561680000000 | 240.85 |
| 1561939200000 | 243.6 |
| 1562025600000 | 244.7 |
| 1562112000000 | 246.68 |
| 1562198400000 | 246.93 |
| 1562284800000 | 247.21 |
| 1562544000000 | 246.1 |
| 1562630400000 | 246.15 |
| 1562716800000 | 246.11 |
| 1562803200000 | 246.56 |
| 1562889600000 | 247.28 |
| 1563148800000 | 247.32 |
| 1563235200000 | 247.74 |
| 1563321600000 | 246.44 |
| 1563408000000 | 246.96 |
| 1563494400000 | 246.24 |
| 1563753600000 | 246.54 |
| 1563840000000 | 249.36 |
| 1563926400000 | 250.43 |
| 1564012800000 | 248.9 |
| 1564099200000 | 250.46 |
| 1564358400000 | 249.93 |
| 1564444800000 | 248.71 |
| 1564531200000 | 247.09 |
| 1564617600000 | 246.81 |
| 1564704000000 | 242.95 |
| 1564963200000 | 235.03 |
| 1565049600000 | 236.47 |
| 1565136000000 | 236.27 |
| 1565222400000 | 240.73 |
| 1565308800000 | 239.25 |
| 1565568000000 | 236.7 |
| 1565654400000 | 239.38 |
| 1565740800000 | 234.55 |
| 1565827200000 | 235.28 |
| 1565913600000 | 238.46 |
| 1566172800000 | 241.2 |
| 1566259200000 | 239.9 |
| 1566345600000 | 241.8 |
| 1566432000000 | 241.5 |
| 1566518400000 | 236.68 |
| 1566777600000 | 237.77 |
| 1566864000000 | 237.86 |
| 1566950400000 | 239.24 |
| 1567036800000 | 242 |
| 1567123200000 | 243.9 |
| 1567382400000 | 244.74 |
| 1567468800000 | 243.31 |
| 1567555200000 | 244.86 |
| 1567641600000 | 247.44 |
| 1567728000000 | 247.89 |
| 1567987200000 | 247.63 |
| 1568073600000 | 247.97 |
| 1568160000000 | 250.74 |
| 1568246400000 | 250.78 |
| 1568332800000 | 250.03 |
| 1568592000000 | 250.98 |
| 1568678400000 | 250.2 |
| 1568764800000 | 250.02 |
| 1568851200000 | 250.23 |
| 1568937600000 | 250.71 |
| 1569196800000 | 250.54 |
| 1569283200000 | 249.03 |
| 1569369600000 | 250.1 |
| 1569456000000 | 250.43 |
| 1569542400000 | 249.58 |
| 1569801600000 | 251.3 |
| 1569888000000 | 248.19 |
| 1569974400000 | 243.24 |
| 1570060800000 | 243.77 |
| 1570147200000 | 246.44 |
| 1570406400000 | 245.87 |
| 1570492800000 | 243.54 |
| 1570579200000 | 244.7 |
| 1570665600000 | 245.48 |
| 1570752000000 | 248.59 |
| 1571011200000 | 248.47 |
| 1571097600000 | 250.35 |
| 1571184000000 | 249.85 |
| 1571270400000 | 249.36 |
| 1571356800000 | 248.09 |
| 1571616000000 | 249.49 |
| 1571702400000 | 249.45 |
| 1571788800000 | 250.04 |
| 1571875200000 | 251.17 |
| 1571961600000 | 252.18 |
| 1572220800000 | 253.3 |
| 1572307200000 | 252.84 |
| 1572393600000 | 253.14 |
| 1572480000000 | 251.78 |
| 1572566400000 | 253.79 |
| 1572825600000 | 255.48 |
| 1572912000000 | 256.99 |
| 1572998400000 | 257.11 |
| 1573084800000 | 258.5299 |
| 1573171200000 | 259.06 |
| 1573430400000 | 258.26 |
| 1573516800000 | 259.17 |
| 1573603200000 | 258.8 |
| 1573689600000 | 258.93 |
| 1573776000000 | 259.76 |
| 1574035200000 | 259.4 |
| 1574121600000 | 259.54 |
| 1574208000000 | 258.82 |
| 1574294400000 | 257.85 |
| 1574380800000 | 259.31 |
| 1574640000000 | 261.8 |
| 1574726400000 | 262.12 |
| 1574812800000 | 263.52 |
| 1574899200000 | 263.26 |
| 1574985600000 | 261.61 |
| 1575244800000 | 258.49 |
| 1575331200000 | 256.67 |
| 1575417600000 | 258.12 |
| 1575504000000 | 258.32 |
| 1575590400000 | 261.4 |
| 1575849600000 | 260.44 |
| 1575936000000 | 259.65 |
| 1576022400000 | 260.55 |
| 1576108800000 | 261.9 |
| 1576195200000 | 262.65 |
| 1576454400000 | 264.72 |
| 1576540800000 | 264.43 |
| 1576627200000 | 265.02 |
| 1576713600000 | 266.01 |
| 1576800000000 | 267.98 |
| 1577059200000 | 268.08 |
| 1577145600000 | 268.12 |
| 1577404800000 | 267.99 |
| 1577664000000 | 265.8399 |
| 1577750400000 | 265.76 |
| 1577923200000 | 268.3 |
| 1578009600000 | 267.65 |
| 1578268800000 | 267.18 |
| 1578355200000 | 267.91 |
| 1578441600000 | 269.13 |
| 1578528000000 | 271.22 |
| 1578614400000 | 270.7 |
| 1578873600000 | 271.63 |
| 1578960000000 | 272.02 |
| 1579046400000 | 271.65 |
| 1579132800000 | 273.61 |
| 1579219200000 | 275.74 |
| 1579478400000 | 275.87 |
| 1579564800000 | 274.56 |
| 1579651200000 | 275.21 |
| 1579737600000 | 275.4 |
| 1579824000000 | 274.72 |
| 1580083200000 | 270.5299 |
| 1580169600000 | 272.77 |
| 1580256000000 | 272.73 |
| 1580342400000 | 271.25 |
| 1580428800000 | 266.4 |
| 1580688000000 | 268.11 |
| 1580774400000 | 272.8 |
| 1580860800000 | 276.14 |
| 1580947200000 | 277.86 |
| 1581033600000 | 276.62 |
| 1581292800000 | 278.62 |
| 1581379200000 | 280.17 |
| 1581465600000 | 282.47 |
| 1581552000000 | 283.27 |
| 1581638400000 | 283.64 |
| 1581897600000 | 284.17 |
| 1581984000000 | 283.25 |
| 1582070400000 | 285.58 |
| 1582156800000 | 284.06 |
| 1582243200000 | 280.58 |
| 1582502400000 | 271.39 |
| 1582588800000 | 264.65 |
| 1582675200000 | 263.1 |
| 1582761600000 | 251.22 |
| 1582848000000 | 246.68 |
| 1583107200000 | 251.27 |
| 1583193600000 | 247.25 |
| 1583280000000 | 255.22 |
| 1583366400000 | 248.23 |
| 1583452800000 | 240.48 |
| 1583712000000 | 220.45 |
| 1583798400000 | 228.15 |
| 1583884800000 | 220.64 |
| 1583971200000 | 201.8 |
| 1584057600000 | 214.94 |
| 1584316800000 | 192.26 |
| 1584403200000 | 202.46 |
| 1584489600000 | 193.33 |
| 1584576000000 | 197.04 |
| 1584662400000 | 193.58 |
| 1584921600000 | 185.31 |
| 1585008000000 | 201.33 |
| 1585094400000 | 205.55 |
| 1585180800000 | 212.6 |
| 1585267200000 | 205.54 |
| 1585526400000 | 210.75 |
| 1585612800000 | 210.69 |
| 1585699200000 | 203.35 |
| 1585785600000 | 207.4 |
| 1585872000000 | 205.54 |
| 1586131200000 | 217.78 |
| 1586217600000 | 217.8 |
| 1586304000000 | 223.13 |
| 1586390400000 | 225.85 |
| 1586822400000 | 228.76 |
| 1586908800000 | 224.39 |
| 1586995200000 | 226.08 |
| 1587081600000 | 231.68 |
| 1587340800000 | 229.34 |
| 1587427200000 | 222.51 |
| 1587513600000 | 227.6 |
| 1587600000000 | 228.31 |
| 1587686400000 | 229.9 |
| 1587945600000 | 233.59 |
| 1588032000000 | 234.26 |
| 1588118400000 | 239.67 |
| 1588204800000 | 235.38 |
| 1588291200000 | 229.1 |
| 1588550400000 | 229.43 |
| 1588636800000 | 233.44 |
| 1588723200000 | 233.19 |
| 1588809600000 | 236.02 |
| 1588896000000 | 238.12 |
| 1589155200000 | 238.89 |
| 1589241600000 | 234.48 |
| 1589328000000 | 231.11 |
| 1589414400000 | 231.9 |
| 1589500800000 | 232.86 |
| 1589760000000 | 239.33 |
| 1589846400000 | 236.61 |
| 1589932800000 | 239.22 |
| 1590019200000 | 238.63 |
| 1590105600000 | 239.28 |
| 1590364800000 | 240.29 |
| 1590451200000 | 242.03 |
| 1590537600000 | 244.86 |
| 1590624000000 | 243.89 |
| 1590710400000 | 242.65 |
| 1590969600000 | 244.66 |
| 1591056000000 | 246.63 |
| 1591142400000 | 250.42 |
| 1591228800000 | 247.38 |
| 1591315200000 | 253.93 |
| 1591574400000 | 256.45 |
| 1591660800000 | 253.46 |
| 1591747200000 | 252.25 |
| 1591833600000 | 238.88 |
| 1591920000000 | 243.15 |
| 1592179200000 | 243.36 |
| 1592265600000 | 249.27 |
| 1592352000000 | 249.44 |
| 1592438400000 | 249.25 |
| 1592524800000 | 249.51 |
| 1592784000000 | 249.08 |
| 1592870400000 | 249.24 |
| 1592956800000 | 244.33 |
| 1593043200000 | 247.31 |
| 1593129600000 | 243.48 |
| 1593388800000 | 245.11 |
| 1593475200000 | 248.1 |
| 1593561600000 | 248.81 |
| 1593648000000 | 251.7 |
| 1593734400000 | 251.32 |
| 1593993600000 | 253.95 |
| 1594080000000 | 252.2 |
| 1594166400000 | 252.56 |
| 1594252800000 | 251.91 |
| 1594339200000 | 253.42 |
| 1594598400000 | 251.4 |
| 1594684800000 | 252.47 |
| 1594771200000 | 255.22 |
| 1594857600000 | 253.77 |
| 1594944000000 | 254.8 |
| 1595203200000 | 256.51 |
| 1595289600000 | 256.82 |
| 1595376000000 | 255.37 |
| 1595462400000 | 253.33 |
| 1595548800000 | 250.42 |
| 1595808000000 | 249.48 |
| 1595894400000 | 249.54 |
| 1595980800000 | 251.07 |
| 1596067200000 | 248.96 |
| 1596153600000 | 248.91 |
| 1596412800000 | 252.49 |
| 1596499200000 | 253.29 |
| 1596585600000 | 252.95 |
| 1596672000000 | 254.34 |
| 1596758400000 | 255.14 |
| 1597017600000 | 256.19 |
| 1597104000000 | 255.89 |
| 1597190400000 | 258.15 |
| 1597276800000 | 257.25 |
| 1597363200000 | 256.63 |
| 1597622400000 | 256.99 |
| 1597708800000 | 256.19 |
| 1597795200000 | 256.08 |
| 1597881600000 | 256.44 |
| 1597968000000 | 258.16 |
| 1598227200000 | 260.24 |
| 1598313600000 | 260.61 |
| 1598400000000 | 263.05 |
| 1598486400000 | 263.57 |
| 1598572800000 | 262.76 |
| 1598832000000 | 260.7 |
| 1598918400000 | 262.19 |
| 1599004800000 | 267.52 |
| 1599091200000 | 260.38 |
| 1599177600000 | 258.5299 |
| 1599436800000 | 258.9 |
| 1599523200000 | 253.93 |
| 1599609600000 | 257.86 |
| 1599696000000 | 253.72 |
| 1599782400000 | 254.49 |
| 1600041600000 | 256.7799 |
| 1600128000000 | 258.65 |
| 1600214400000 | 258.82 |
| 1600300800000 | 257.1 |
| 1600387200000 | 254.27 |
| 1600646400000 | 252.1 |
| 1600732800000 | 254.3 |
| 1600819200000 | 250.89 |
| 1600905600000 | 250.71 |
| 1600992000000 | 254.14 |
| 1601251200000 | 257.85 |
| 1601337600000 | 255.29 |
| 1601424000000 | 256.71 |
| 1601510400000 | 258.21 |
| 1601596800000 | 257.1 |
| 1601856000000 | 259.81 |
| 1601942400000 | 257.9 |
| 1602028800000 | 261.6 |
| 1602115200000 | 264.0299 |
| 1602201600000 | 264.82 |
| 1602460800000 | 268.07 |
| 1602547200000 | 268.0899 |
| 1602633600000 | 266.57 |
| 1602720000000 | 266 |
| 1602806400000 | 266.14 |
| 1603065600000 | 262.42 |
| 1603152000000 | 262.0299 |
| 1603238400000 | 260.19 |
| 1603324800000 | 261.97 |
| 1603411200000 | 262.8 |
| 1603670400000 | 258.81 |
| 1603756800000 | 257.35 |
| 1603843200000 | 250.91 |
| 1603929600000 | 254.04 |
| 1604016000000 | 251.46 |
| 1604275200000 | 254.76 |
| 1604361600000 | 258.24 |
| 1604448000000 | 263.51 |
| 1604534400000 | 266.61 |
| 1604620800000 | 265.93 |
| 1604880000000 | 271.26 |
| 1604966400000 | 271.8 |
| 1605052800000 | 275.42 |
| 1605139200000 | 271.97 |
| 1605225600000 | 274.19 |
| 1605484800000 | 277.42 |
| 1605571200000 | 276.3 |
| 1605657600000 | 275 |
| 1605744000000 | 275.96 |
| 1605830400000 | 275.21 |
| 1606089600000 | 277.43 |
| 1606176000000 | 280.04 |
| 1606262400000 | 279.38 |
| 1606348800000 | 279.5 |
| 1606435200000 | 279.5299 |
| 1606694400000 | 277.24 |
| 1606780800000 | 278.7 |
| 1606867200000 | 278.27 |
| 1606953600000 | 277.3399 |
| 1607040000000 | 280.25 |
| 1607299200000 | 280.31 |
| 1607385600000 | 281.5 |
| 1607472000000 | 280.7799 |
| 1607558400000 | 279.94 |
| 1607644800000 | 279.67 |
| 1607904000000 | 278.98 |
| 1607990400000 | 281.01 |
| 1608076800000 | 281.47 |
| 1608163200000 | 282.32 |
| 1608249600000 | 281.7 |
| 1608508800000 | 279.82 |
| 1608595200000 | 281.0299 |
| 1608681600000 | 281.75 |
| 1608768000000 | 282.74 |
| 1609113600000 | 283.55 |
| 1609200000000 | 283.11 |
| 1609286400000 | 282.76 |
| 1609372800000 | 284.6 |
| 1609718400000 | 282.1 |
| 1609804800000 | 283.72 |
| 1609891200000 | 285.64 |
| 1609977600000 | 289.83 |
| 1610064000000 | 292.11 |
| 1610323200000 | 292.48 |
| 1610409600000 | 293.07 |
| 1610496000000 | 293.54 |
| 1610582400000 | 294.14 |
| 1610668800000 | 292.47 |
| 1610928000000 | 292.72 |
| 1611014400000 | 293.73 |
| 1611100800000 | 297.3399 |
| 1611187200000 | 296.56 |
| 1611273600000 | 294.76 |
| 1611532800000 | 295.79 |
| 1611619200000 | 294.31 |
| 1611705600000 | 289.58 |
| 1611792000000 | 290.47 |
| 1611878400000 | 284.73 |
| 1612137600000 | 290.57 |
| 1612224000000 | 295.91 |
| 1612310400000 | 296.62 |
| 1612396800000 | 299.77 |
| 1612483200000 | 300.33 |
| 1612742400000 | 302.02 |
| 1612828800000 | 301.0299 |
| 1612915200000 | 300.43 |
| 1613001600000 | 301.22 |
| 1613088000000 | 302.81 |
| 1613347200000 | 303.68 |
| 1613433600000 | 303.76 |
| 1613520000000 | 304.7 |
| 1613606400000 | 302.04 |
| 1613692800000 | 301.64 |
| 1613952000000 | 298.83 |
| 1614038400000 | 298.42 |
| 1614124800000 | 301.27 |
| 1614211200000 | 294.3 |
| 1614297600000 | 292.79 |
| 1614556800000 | 300.87 |
| 1614643200000 | 299.01 |
| 1614729600000 | 296.42 |
| 1614816000000 | 293.3 |
| 1614902400000 | 298.75 |
| 1615161600000 | 299.52 |
| 1615248000000 | 302.87 |
| 1615334400000 | 304.22 |
| 1615420800000 | 306.52 |
| 1615507200000 | 307.2 |
| 1615766400000 | 309.19 |
| 1615852800000 | 309.67 |
| 1615939200000 | 309.57 |
| 1616025600000 | 306.04 |
| 1616112000000 | 305.65 |
| 1616371200000 | 306.5899 |
| 1616457600000 | 305.33 |
| 1616544000000 | 304.1 |
| 1616630400000 | 306.36 |
| 1616716800000 | 310.42 |
| 1616976000000 | 310.5 |
| 1617062400000 | 311.6 |
| 1617148800000 | 311.94 |
| 1617235200000 | 315.15 |
| 1617667200000 | 316.87 |
| 1617753600000 | 315.32 |
| 1617840000000 | 317.2 |
| 1617926400000 | 318.63 |
| 1618185600000 | 317.64 |
| 1618272000000 | 318.42 |
| 1618358400000 | 317.2799 |
| 1618444800000 | 320.16 |
| 1618531200000 | 321.29 |
| 1618790400000 | 318.95 |
| 1618876800000 | 315.39 |
| 1618963200000 | 318.12 |
| 1619049600000 | 317.11 |
| 1619136000000 | 319.14 |
| 1619395200000 | 319.7799 |
| 1619481600000 | 319.75 |
| 1619568000000 | 319.5 |
| 1619654400000 | 319.98 |
| 1619740800000 | 319.22 |
| 1620000000000 | 319 |
| 1620086400000 | 317.33 |
| 1620172800000 | 319.06 |
| 1620259200000 | 319.36 |
| 1620345600000 | 320.46 |
| 1620604800000 | 318 |
| 1620691200000 | 314.54 |
| 1620777600000 | 311.12 |
| 1620864000000 | 312.97 |
| 1620950400000 | 316.33 |
| 1621209600000 | 315.56 |
| 1621296000000 | 313.36 |
| 1621382400000 | 311.4 |
| 1621468800000 | 314.62 |
| 1621555200000 | 315.66 |
| 1621814400000 | 317.12 |
| 1621900800000 | 316.57 |
| 1621987200000 | 318 |
| 1622073600000 | 319.05 |
| 1622160000000 | 320.41 |
| 1622419200000 | 319.33 |
| 1622505600000 | 319.74 |
| 1622592000000 | 321.02 |
| 1622678400000 | 321.44 |
| 1622764800000 | 323.05 |
| 1623024000000 | 322.94 |
| 1623110400000 | 323.23 |
| 1623196800000 | 322.57 |
| 1623283200000 | 324.11 |
| 1623369600000 | 326.61 |
| 1623628800000 | 326.8 |
| 1623715200000 | 326.2 |
| 1623801600000 | 325.38 |
| 1623888000000 | 328.56 |
| 1623974400000 | 326.48 |
| 1624233600000 | 328.37 |
| 1624320000000 | 330.13 |
| 1624406400000 | 328.86 |
| 1624492800000 | 331.37 |
| 1624579200000 | 332.02 |
| 1624838400000 | 332.48 |
| 1624924800000 | 333.06 |
| 1625011200000 | 333.75 |
| 1625097600000 | 334.74 |
| 1625184000000 | 336.81 |
| 1625443200000 | 336.9 |
| 1625529600000 | 336.52 |
| 1625616000000 | 338.08 |
| 1625702400000 | 333.19 |
| 1625788800000 | 336.61 |
| 1626048000000 | 337.8 |
| 1626134400000 | 337.82 |
| 1626220800000 | 337.54 |
| 1626307200000 | 336.37 |
| 1626393600000 | 334.48 |
| 1626652800000 | 328.96 |
| 1626739200000 | 333.89 |
| 1626825600000 | 336.5299 |
| 1626912000000 | 337.65 |
| 1626998400000 | 341.19 |
| 1627257600000 | 340.0899 |
| 1627344000000 | 337.89 |
| 1627430400000 | 339.2799 |
| 1627516800000 | 339.22 |
| 1627603200000 | 337.85 |
| 1627862400000 | 337.83 |
| 1627948800000 | 340.24 |
| 1628035200000 | 340.31 |
| 1628121600000 | 342.4 |
| 1628208000000 | 344.2 |
| 1628467200000 | 344.46 |
| 1628553600000 | 345.39 |
| 1628640000000 | 345.77 |
| 1628726400000 | 346.62 |
| 1628812800000 | 345.4 |
| 1629072000000 | 345.15 |
| 1629158400000 | 344.79 |
| 1629244800000 | 342.79 |
| 1629331200000 | 341.55 |
| 1629417600000 | 343.51 |
| 1629676800000 | 345.4 |
| 1629763200000 | 346.2799 |
| 1629849600000 | 347.2799 |
| 1629936000000 | 345.29 |
| 1630022400000 | 347.49 |
| 1630281600000 | 348.5 |
| 1630368000000 | 348.11 |
| 1630454400000 | 347.67 |
| 1630540800000 | 348.51 |
| 1630627200000 | 348.14 |
| 1630886400000 | 349.19 |
| 1630972800000 | 348.04 |
| 1631059200000 | 347.13 |
| 1631145600000 | 345.91 |
| 1631232000000 | 343.79 |
| 1631491200000 | 344.87 |
| 1631577600000 | 343.0899 |
| 1631664000000 | 344.56 |
| 1631750400000 | 345.7 |
| 1631836800000 | 343.75 |
| 1632096000000 | 338.04 |
| 1632182400000 | 338.92 |
| 1632268800000 | 341.75 |
| 1632355200000 | 345.29 |
| 1632441600000 | 345.46 |
| 1632700800000 | 345.29 |
| 1632787200000 | 339.05 |
| 1632873600000 | 340.67 |
| 1632960000000 | 339.04 |
| 1633046400000 | 340.86 |
| 1633305600000 | 336.86 |
| 1633392000000 | 340.69 |
| 1633478400000 | 341.74 |
| 1633564800000 | 345.22 |
| 1633651200000 | 344.17 |
| 1633910400000 | 342.71 |
| 1633996800000 | 342.93 |
| 1634083200000 | 343.96 |
| 1634169600000 | 348.73 |
| 1634256000000 | 350.89 |
| 1634515200000 | 351.5 |
| 1634601600000 | 352.71 |
| 1634688000000 | 353.95 |
| 1634774400000 | 354.58 |
| 1634860800000 | 354.44 |
| 1635120000000 | 356.76 |
| 1635206400000 | 357.97 |
| 1635292800000 | 355.43 |
| 1635379200000 | 356.12 |
| 1635465600000 | 358.62 |
| 1635724800000 | 359.98 |
| 1635811200000 | 360.81 |
| 1635897600000 | 362.58 |
| 1635984000000 | 364.79 |
| 1636070400000 | 365.65 |
| 1636329600000 | 365.48 |
| 1636416000000 | 364.86 |
| 1636502400000 | 364.06 |
| 1636588800000 | 365.73 |
| 1636675200000 | 368.71 |
| 1636934400000 | 369.79 |
| 1637020800000 | 372.73 |
| 1637107200000 | 372.75 |
| 1637193600000 | 371.57 |
| 1637280000000 | 371.52 |
| 1637539200000 | 371.77 |
| 1637625600000 | 370.5 |
| 1637712000000 | 373.18 |
| 1637798400000 | 373.17 |
| 1637884800000 | 360.86 |
| 1638144000000 | 365.27 |
| 1638230400000 | 359.55 |
| 1638316800000 | 355.51 |
| 1638403200000 | 359.47 |
| 1638489600000 | 357.19 |
| 1638748800000 | 361.0899 |
| 1638835200000 | 369.43 |
| 1638921600000 | 368.15 |
| 1639008000000 | 366.96 |
| 1639094400000 | 367.82 |
| 1639353600000 | 365.52 |
| 1639440000000 | 362.86 |
| 1639526400000 | 367.37 |
| 1639612800000 | 364.57 |
| 1639699200000 | 363.18 |
| 1639958400000 | 357.91 |
| 1640044800000 | 365.0299 |
| 1640131200000 | 366.79 |
| 1640217600000 | 369.91 |
| 1640304000000 | 369.44 |
| 1640563200000 | 373.46 |
| 1640649600000 | 374.23 |
| 1640736000000 | 373.11 |
| 1640822400000 | 373.29 |
| 1640908800000 | 371.5 |
| 1641168000000 | 375.31 |
| 1641254400000 | 375.35 |
| 1641340800000 | 368.96 |
| 1641427200000 | 368.5299 |
| 1641513600000 | 366.0899 |
| 1641772800000 | 365.56 |
| 1641859200000 | 368.48 |
| 1641945600000 | 367.95 |
| 1642032000000 | 363.21 |
| 1642118400000 | 363.02 |
| 1642377600000 | 364.32 |
| 1642464000000 | 359.9 |
| 1642550400000 | 357.48 |
| 1642636800000 | 355.3 |
| 1642723200000 | 348.58 |
| 1642982400000 | 347.3399 |
| 1643068800000 | 345.11 |
| 1643155200000 | 345.2799 |
| 1643241600000 | 346.83 |
| 1643328000000 | 351.5299 |
| 1643587200000 | 356.57 |
| 1643673600000 | 358.63 |
| 1643760000000 | 359.15 |
| 1643846400000 | 348.82 |
| 1643932800000 | 349.25 |
| 1644192000000 | 349.11 |
| 1644278400000 | 352.15 |
| 1644364800000 | 357.61 |
| 1644451200000 | 352.67 |
| 1644537600000 | 349.0299 |
| 1644796800000 | 348.55 |
| 1644883200000 | 352.66 |
| 1644969600000 | 352.99 |
| 1645056000000 | 347.12 |
| 1645142400000 | 345.05 |
| 1645401600000 | 344.19 |
| 1645488000000 | 341.3 |
| 1645574400000 | 337 |
| 1645660800000 | 342.04 |
| 1645747200000 | 346.94 |
| 1646006400000 | 347.01 |
| 1646092800000 | 344.21 |
| 1646179200000 | 350.92 |
| 1646265600000 | 348.39 |
| 1646352000000 | 346.93 |
| 1646611200000 | 338.8399 |
| 1646697600000 | 336.65 |
| 1646784000000 | 341.74 |
| 1646870400000 | 341.29 |
| 1646956800000 | 339.63 |
| 1647216000000 | 337.5 |
| 1647302400000 | 341.61 |
| 1647388800000 | 349.83 |
| 1647475200000 | 351.88 |
| 1647561600000 | 356.61 |
| 1647820800000 | 356.13 |
| 1647907200000 | 360.62 |
| 1647993600000 | 357.69 |
| 1648080000000 | 360.85 |
| 1648166400000 | 362.42 |
| 1648425600000 | 364.56 |
| 1648512000000 | 366.1 |
| 1648598400000 | 362.7799 |
| 1648684800000 | 359.17 |
| 1648771200000 | 363.04 |
| 1649030400000 | 367.19 |
| 1649116800000 | 365.33 |
| 1649203200000 | 361.56 |
| 1649289600000 | 361.91 |
| 1649376000000 | 363.19 |
| 1649635200000 | 358.05 |
| 1649721600000 | 357.49 |
| 1649808000000 | 361.5899 |
| 1649894400000 | 361.04 |
| 1650326400000 | 363.61 |
| 1650412800000 | 362.06 |
| 1650499200000 | 358.61 |
| 1650585600000 | 351.65 |
| 1650844800000 | 352.74 |
| 1650931200000 | 346.56 |
| 1651017600000 | 350.67 |
| 1651104000000 | 357.46 |
| 1651190400000 | 348.5299 |
| 1651449600000 | 349.44 |
| 1651536000000 | 350.55 |
| 1651622400000 | 356.58 |
| 1651708800000 | 347.42 |
| 1651795200000 | 342.02 |
| 1652054400000 | 332.39 |
| 1652140800000 | 332.51 |
| 1652227200000 | 329.52 |
| 1652313600000 | 331.85 |
| 1652400000000 | 340.4 |
| 1652659200000 | 339.27 |
| 1652745600000 | 342.2 |
| 1652832000000 | 332.92 |
| 1652918400000 | 328.86 |
| 1653004800000 | 330.83 |
| 1653264000000 | 332.79 |
| 1653350400000 | 328 |
| 1653436800000 | 332.25 |
| 1653523200000 | 336.52 |
| 1653609600000 | 344.18 |
| 1653868800000 | 343.66 |
| 1653955200000 | 343.22 |
| 1654041600000 | 341.88 |
| 1654128000000 | 345.56 |
| 1654214400000 | 341.44 |
| 1654473600000 | 342.85 |
| 1654560000000 | 344.98 |
| 1654646400000 | 341.49 |
| 1654732800000 | 336.66 |
| 1654819200000 | 330.42 |
| 1655078400000 | 321.23 |
| 1655164800000 | 319.57 |
| 1655251200000 | 323.5 |
| 1655337600000 | 311.87 |
| 1655424000000 | 313.13 |
| 1655683200000 | 311.92 |
| 1655769600000 | 316.94 |
| 1655856000000 | 314.67 |
| 1655942400000 | 317.94 |
| 1656028800000 | 326.36 |
| 1656288000000 | 325.56 |
| 1656374400000 | 323.52 |
| 1656460800000 | 323.06 |
| 1656547200000 | 320.16 |
| 1656633600000 | 323.8 |
| 1656892800000 | 323.6 |
| 1656979200000 | 327.45 |
| 1657065600000 | 329.68 |
| 1657152000000 | 335.97 |
| 1657238400000 | 336.16 |
| 1657497600000 | 334.76 |
| 1657584000000 | 333.48 |
| 1657670400000 | 330.58 |
| 1657756800000 | 331.21 |
| 1657843200000 | 334.63 |
| 1658102400000 | 331.35 |
| 1658188800000 | 337.18 |
| 1658275200000 | 340.22 |
| 1658361600000 | 343.5 |
| 1658448000000 | 340.44 |
| 1658707200000 | 341.21 |
| 1658793600000 | 340.65 |
| 1658880000000 | 347.47 |
| 1658966400000 | 350.75 |
| 1659052800000 | 354.04 |
| 1659312000000 | 351.52 |
| 1659398400000 | 351.49 |
| 1659484800000 | 357.58 |
| 1659571200000 | 355.49 |
| 1659657600000 | 356.5899 |
| 1659916800000 | 355.81 |
| 1660003200000 | 353.76 |
| 1660089600000 | 356.33 |
| 1660176000000 | 357.24 |
| 1660262400000 | 364.7 |
| 1660521600000 | 367.14 |
| 1660608000000 | 368.35 |
| 1660694400000 | 366.04 |
| 1660780800000 | 367.83 |
| 1660867200000 | 365.92 |
| 1661126400000 | 361.65 |
| 1661212800000 | 360.36 |
| 1661299200000 | 361.15 |
| 1661385600000 | 365.91 |
| 1661472000000 | 355.4 |
| 1661731200000 | 353.35 |
| 1661817600000 | 350.04 |
| 1661904000000 | 345.6 |
| 1661990400000 | 347.32 |
| 1662076800000 | 343.58 |
| 1662336000000 | 346.21 |
| 1662422400000 | 345.56 |
| 1662508800000 | 347.97 |
| 1662595200000 | 350.43 |
| 1662681600000 | 353.58 |
| 1662940800000 | 355.23 |
| 1663027200000 | 346.94 |
| 1663113600000 | 347.0899 |
| 1663200000000 | 343.99 |
| 1663286400000 | 339.22 |
| 1663545600000 | 341.3399 |
| 1663632000000 | 338.62 |
| 1663718400000 | 337.89 |
| 1663804800000 | 335.55 |
| 1663891200000 | 332.13 |
| 1664150400000 | 329.9 |
| 1664236800000 | 330.35 |
| 1664323200000 | 334.5899 |
| 1664409600000 | 324.77 |
| 1664496000000 | 321.57 |
| 1664755200000 | 327.41 |
| 1664841600000 | 333.7 |
| 1664928000000 | 335.8399 |
| 1665014400000 | 333.62 |
| 1665100800000 | 327.31 |
| 1665360000000 | 327.06 |
| 1665446400000 | 324.11 |
| 1665532800000 | 323.41 |
| 1665619200000 | 328.65 |
| 1665705600000 | 322.69 |
| 1665964800000 | 328.26 |
| 1666051200000 | 330.7799 |
| 1666137600000 | 329.9 |
| 1666224000000 | 326.8 |
| 1666310400000 | 332.8399 |
| 1666569600000 | 333.41 |
| 1666656000000 | 336.51 |
| 1666742400000 | 333.5899 |
| 1666828800000 | 334.35 |
| 1666915200000 | 340.65 |
| 1667174400000 | 341.39 |
| 1667260800000 | 342.06 |
| 1667347200000 | 335.76 |
| 1667433600000 | 335.61 |
| 1667520000000 | 336.5899 |
| 1667779200000 | 336.52 |
| 1667865600000 | 336.7799 |
| 1667952000000 | 332.66 |
| 1668038400000 | 343.02 |
| 1668124800000 | 343.26 |
| 1668384000000 | 340.95 |
| 1668470400000 | 343.04 |
| 1668556800000 | 338.85 |
| 1668643200000 | 339.21 |
| 1668729600000 | 340.21 |
| 1668988800000 | 342.01 |
| 1669075200000 | 344.74 |
| 1669161600000 | 344.3 |
| 1669248000000 | 344.27 |
| 1669334400000 | 344.33 |
| 1669593600000 | 339.93 |
| 1669680000000 | 341.19 |
| 1669766400000 | 351.0299 |
| 1669852800000 | 346.87 |
| 1669939200000 | 346.49 |
| 1670198400000 | 340.19 |
| 1670284800000 | 336.5 |
| 1670371200000 | 335.41 |
| 1670457600000 | 336.22 |
| 1670544000000 | 335.45 |
| 1670803200000 | 338.48 |
| 1670889600000 | 338.22 |
| 1670976000000 | 336.89 |
| 1671062400000 | 328.66 |
| 1671148800000 | 325.97 |
| 1671408000000 | 324.85 |
| 1671494400000 | 323.3399 |
| 1671580800000 | 328.6 |
| 1671667200000 | 325.3 |
| 1671753600000 | 326.02 |
| 1672099200000 | 324.63 |
| 1672185600000 | 322.45 |
| 1672272000000 | 325.5299 |
| 1672358400000 | 324.07 |
| 1672617600000 | 324.64 |
| 1672704000000 | 327.25 |
| 1672790400000 | 329.32 |
| 1672876800000 | 328.74 |
| 1672963200000 | 332.79 |
| 1673222400000 | 330.87 |
| 1673308800000 | 332.35 |
| 1673395200000 | 335 |
| 1673481600000 | 335.49 |
| 1673568000000 | 336.64 |
| 1673827200000 | 337.19 |
| 1673913600000 | 337.75 |
| 1674000000000 | 333.82 |
| 1674086400000 | 331.76 |
| 1674172800000 | 335.42 |
| 1674432000000 | 337.91 |
| 1674518400000 | 337.33 |
| 1674604800000 | 336.5899 |
| 1674691200000 | 340.88 |
| 1674777600000 | 342.07 |
| 1675036800000 | 338.19 |
| 1675123200000 | 341.46 |
| 1675209600000 | 342.76 |
| 1675296000000 | 346.66 |
| 1675382400000 | 346.36 |
| 1675641600000 | 346.62 |
| 1675728000000 | 350.63 |
| 1675814400000 | 347.96 |
| 1675900800000 | 345.2799 |
| 1675987200000 | 347.12 |
| 1676246400000 | 349.23 |
| 1676332800000 | 349.65 |
| 1676419200000 | 351.51 |
| 1676505600000 | 348.72 |
| 1676592000000 | 347.66 |
| 1676851200000 | 347.32 |
| 1676937600000 | 342.13 |
| 1677024000000 | 342.6 |
| 1677110400000 | 344.79 |
| 1677196800000 | 342.67 |
| 1677456000000 | 342.31 |
| 1677542400000 | 341.35 |
| 1677628800000 | 338.67 |
| 1677715200000 | 342.17 |
| 1677801600000 | 347.16 |
| 1678060800000 | 345.0899 |
| 1678147200000 | 343.24 |
| 1678233600000 | 344.15 |
| 1678320000000 | 338.87 |
| 1678406400000 | 330.49 |
| 1678665600000 | 327.36 |
| 1678752000000 | 331.67 |
| 1678838400000 | 332.68 |
| 1678924800000 | 334.97 |
| 1679011200000 | 331.0899 |
| 1679270400000 | 331.5299 |
| 1679356800000 | 334.41 |
| 1679443200000 | 330.48 |
| 1679529600000 | 328.74 |
| 1679616000000 | 332 |
| 1679875200000 | 332.8 |
| 1679961600000 | 331.56 |
| 1680048000000 | 335.97 |
| 1680134400000 | 336.2 |
| 1680220800000 | 341.52 |
| 1680480000000 | 341.83 |
| 1680566400000 | 338.22 |
| 1680652800000 | 338.72 |
| 1680739200000 | 339.23 |
| 1681171200000 | 341.32 |
| 1681257600000 | 338.97 |
| 1681344000000 | 340.67 |
| 1681430400000 | 341.57 |
| 1681689600000 | 344.85 |
| 1681776000000 | 344.12 |
| 1681862400000 | 343.86 |
| 1681948800000 | 341.82 |
| 1682035200000 | 342 |
| 1682294400000 | 340.73 |
| 1682380800000 | 337.45 |
| 1682467200000 | 334.38 |
| 1682553600000 | 339.75 |
| 1682640000000 | 341.64 |
| 1682899200000 | 343.22 |
| 1682985600000 | 339.42 |
| 1683072000000 | 336.19 |
| 1683158400000 | 335.8 |
| 1683244800000 | 341.07 |
| 1683504000000 | 341.77 |
| 1683590400000 | 341.9 |
| 1683676800000 | 342.08 |
| 1683763200000 | 342.6 |
| 1683849600000 | 343.58 |
| 1684108800000 | 345 |
| 1684195200000 | 342.7 |
| 1684281600000 | 346.6 |
| 1684368000000 | 350.63 |
| 1684454400000 | 350.3 |
| 1684713600000 | 350.45 |
| 1684800000000 | 347.83 |
| 1684886400000 | 344.91 |
| 1684972800000 | 346.92 |
| 1685059200000 | 351.8 |
| 1685318400000 | 351.91 |
| 1685404800000 | 350.72 |
| 1685491200000 | 349.85 |
| 1685577600000 | 351.15 |
| 1685664000000 | 357.08 |
| 1685923200000 | 356.63 |
| 1686009600000 | 358.52 |
| 1686096000000 | 357.57 |
| 1686182400000 | 357.19 |
| 1686268800000 | 357.93 |
| 1686528000000 | 360.57 |
| 1686614400000 | 361.8 |
| 1686700800000 | 360.82 |
| 1686787200000 | 362.41 |
| 1686873600000 | 361.74 |
| 1687132800000 | 360.95 |
| 1687219200000 | 359.58 |
| 1687305600000 | 356.49 |
| 1687392000000 | 356.43 |
| 1687478400000 | 355.7 |
| 1687737600000 | 354.2 |
| 1687824000000 | 356.3399 |
| 1687910400000 | 358.04 |
| 1687996800000 | 359.71 |
| 1688083200000 | 363.08 |
| 1688342400000 | 363.99 |
| 1688428800000 | 364.3399 |
| 1688515200000 | 363.68 |
| 1688601600000 | 359.36 |
| 1688688000000 | 356.67 |
| 1688947200000 | 356.97 |
| 1689033600000 | 359.5299 |
| 1689120000000 | 359.38 |
| 1689206400000 | 360.72 |
| 1689292800000 | 359.16 |
| 1689552000000 | 360.13 |
| 1689638400000 | 362.3399 |
| 1689724800000 | 364.41 |
| 1689811200000 | 364.0299 |
| 1689897600000 | 364.97 |
| 1690156800000 | 366.75 |
| 1690243200000 | 369.0899 |
| 1690329600000 | 368.13 |
| 1690416000000 | 369.19 |
| 1690502400000 | 370.46 |
| 1690761600000 | 371.73 |
| 1690848000000 | 371.39 |
| 1690934400000 | 367.21 |
| 1691020800000 | 365.77 |
| 1691107200000 | 362.4 |
| 1691366400000 | 364.98 |
| 1691452800000 | 364.65 |
| 1691539200000 | 362.45 |
| 1691625600000 | 362.22 |
| 1691712000000 | 362.19 |
| 1691971200000 | 364.8399 |
| 1692057600000 | 360.1 |
| 1692144000000 | 358.76 |
| 1692230400000 | 356.31 |
| 1692316800000 | 356.33 |
| 1692576000000 | 357.45 |
| 1692662400000 | 358.41 |
| 1692748800000 | 361.83 |
| 1692835200000 | 358.71 |
| 1692921600000 | 361.75 |
| 1693180800000 | 363.35 |
| 1693267200000 | 367.44 |
| 1693353600000 | 365.92 |
| 1693440000000 | 367.43 |
| 1693526400000 | 369.67 |
| 1693785600000 | 370.55 |
| 1693872000000 | 370.79 |
| 1693958400000 | 368.5 |
| 1694044800000 | 367.36 |
| 1694131200000 | 367.5299 |
| 1694390400000 | 368.81 |
| 1694476800000 | 368.4 |
| 1694563200000 | 367.56 |
| 1694649600000 | 373.36 |
| 1694736000000 | 370.7 |
| 1694995200000 | 369.32 |
| 1695081600000 | 368.12 |
| 1695168000000 | 365.61 |
| 1695254400000 | 361.24 |
| 1695340800000 | 360.75 |
| 1695600000000 | 363.4 |
| 1695686400000 | 358.71 |
| 1695772800000 | 360.79 |
| 1695859200000 | 361.2 |
| 1695945600000 | 360.44 |
| 1696204800000 | 361.49 |
| 1696291200000 | 357.14 |
| 1696377600000 | 358.0299 |
| 1696464000000 | 357.12 |
| 1696550400000 | 360.68 |
| 1696809600000 | 361.92 |
| 1696896000000 | 363.74 |
| 1696982400000 | 364.67 |
| 1697068800000 | 364.76 |
| 1697155200000 | 363.87 |
| 1697414400000 | 365.48 |
| 1697500800000 | 365.12 |
| 1697587200000 | 361.45 |
| 1697673600000 | 357.0299 |
| 1697760000000 | 352.25 |
| 1698019200000 | 350.07 |
| 1698105600000 | 353.04 |
| 1698192000000 | 349.85 |
| 1698278400000 | 347.73 |
| 1698364800000 | 345.19 |
| 1698624000000 | 347.13 |
| 1698710400000 | 350.21 |
| 1698796800000 | 354.13 |
| 1698883200000 | 358.67 |
| 1698969600000 | 359.22 |
| 1699228800000 | 359.52 |
| 1699315200000 | 361.33 |
| 1699401600000 | 360.79 |
| 1699488000000 | 359.11 |
| 1699574400000 | 363.15 |
| 1699833600000 | 363.06 |
| 1699920000000 | 365.87 |
| 1700006400000 | 366.7799 |
| 1700092800000 | 365.8399 |
| 1700179200000 | 366.85 |
| 1700438400000 | 367.66 |
| 1700524800000 | 367.21 |
| 1700611200000 | 370.19 |
| 1700697600000 | 369.26 |
| 1700784000000 | 368.86 |
| 1701043200000 | 368.18 |
| 1701129600000 | 367.22 |
| 1701216000000 | 367.93 |
| 1701302400000 | 371.45 |
| 1701388800000 | 376.41 |
| 1701648000000 | 375.95 |
| 1701734400000 | 375.63 |
| 1701820800000 | 375.62 |
| 1701907200000 | 377.32 |
| 1701993600000 | 379.82 |
| 1702252800000 | 381.81 |
| 1702339200000 | 381.77 |
| 1702425600000 | 385.55 |
| 1702512000000 | 382.97 |
| 1702598400000 | 385.35 |
| 1702857600000 | 386.12 |
| 1702944000000 | 386.41 |
| 1703030400000 | 382.7 |
| 1703116800000 | 385.06 |
| 1703203200000 | 385.25 |
| 1703635200000 | 385.2799 |
| 1703721600000 | 385.73 |
| 1703808000000 | 386.55 |
| 1704153600000 | 387.31 |
| 1704240000000 | 384.46 |
| 1704326400000 | 382.81 |
| 1704412800000 | 382.6 |
| 1704672000000 | 386.67 |
| 1704758400000 | 387.44 |
| 1704844800000 | 387.14 |
| 1704931200000 | 387.11 |
| 1705017600000 | 387.44 |
| 1705276800000 | 387.5 |
| 1705363200000 | 387.63 |
| 1705449600000 | 385.0899 |
| 1705536000000 | 387.81 |
| 1705622400000 | 390.74 |
| 1705881600000 | 392.0899 |
| 1705968000000 | 394.17 |
| 1706054400000 | 393.12 |
| 1706140800000 | 396.95 |
| 1706227200000 | 396.7 |
| 1706486400000 | 401.5 |
| 1706572800000 | 400.0299 |
| 1706659200000 | 394.9 |
| 1706745600000 | 399.13 |
| 1706832000000 | 403.06 |
| 1707091200000 | 403.6 |
| 1707177600000 | 404.69 |
| 1707264000000 | 406.61 |
| 1707350400000 | 406.75 |
| 1707436800000 | 407.74 |
| 1707696000000 | 408.68 |
| 1707782400000 | 404.97 |
| 1707868800000 | 408.5 |
| 1707955200000 | 410.48 |
| 1708041600000 | 409.52 |
| 1708300800000 | 409.83 |
| 1708387200000 | 406.15 |
| 1708473600000 | 406.55 |
| 1708560000000 | 413.3 |
| 1708646400000 | 413.42 |
| 1708905600000 | 411.39 |
| 1708992000000 | 412.32 |
| 1709078400000 | 411.73 |
| 1709164800000 | 413.94 |
| 1709251200000 | 416.62 |
| 1709510400000 | 415.88 |
| 1709596800000 | 412.18 |
| 1709683200000 | 413.36 |
| 1709769600000 | 416.85 |
| 1709856000000 | 414.4 |
| 1710115200000 | 414.36 |
| 1710201600000 | 418.62 |
| 1710288000000 | 417.5 |
| 1710374400000 | 417.93 |
| 1710460800000 | 415.39 |
| 1710720000000 | 416.79 |
| 1710806400000 | 419.1 |
| 1710892800000 | 422.39 |
| 1710979200000 | 424.98 |
| 1711065600000 | 425.31 |
| 1711324800000 | 423.88 |
| 1711411200000 | 423.69 |
| 1711497600000 | 426.82 |
| 1711584000000 | 428.24 |
| 1712016000000 | 425.71 |
| 1712102400000 | 424.25 |
| 1712188800000 | 419.75 |
| 1712275200000 | 423.8 |
| 1712534400000 | 423.22 |
| 1712620800000 | 423.42 |
| 1712707200000 | 423.61 |
| 1712793600000 | 426.73 |
| 1712880000000 | 424.19 |
| 1713139200000 | 420.08 |
| 1713225600000 | 417.22 |
| 1713312000000 | 415.37 |
| 1713398400000 | 414.62 |
| 1713484800000 | 411.19 |
| 1713744000000 | 415.4 |
| 1713830400000 | 418.5899 |
| 1713916800000 | 419.04 |
| 1714003200000 | 416.47 |
| 1714089600000 | 421.13 |
| 1714348800000 | 421.88 |
| 1714435200000 | 416.99 |
| 1714521600000 | 416.19 |
| 1714608000000 | 419.04 |
| 1714694400000 | 420.86 |
| 1714953600000 | 424.51 |
| 1715040000000 | 425.87 |
| 1715126400000 | 426.85 |
| 1715212800000 | 427.61 |
| 1715299200000 | 429.39 |
| 1715558400000 | 428.19 |
| 1715644800000 | 429.35 |
| 1715731200000 | 432.64 |
| 1715817600000 | 431.97 |
| 1715904000000 | 432.05 |
| 1716163200000 | 433.16 |
| 1716249600000 | 433.54 |
| 1716336000000 | 433.21 |
| 1716422400000 | 431.11 |
| 1716508800000 | 432.23 |
| 1716768000000 | 432.51 |
| 1716854400000 | 431.34 |
| 1716940800000 | 429.23 |
| 1717027200000 | 426.91 |
| 1717113600000 | 428.87 |
| 1717372800000 | 429.55 |
| 1717459200000 | 427.84 |
| 1717545600000 | 433.13 |
| 1717632000000 | 433.62 |
| 1717718400000 | 435.12 |
| 1717977600000 | 438.34 |
| 1718064000000 | 438.33 |
| 1718150400000 | 438.09 |
| 1718236800000 | 440.26 |
| 1718323200000 | 442.02 |
| 1718582400000 | 443.31 |
| 1718668800000 | 444.46 |
| 1718755200000 | 444.47 |
| 1718841600000 | 445.36 |
| 1718928000000 | 445.44 |
| 1719187200000 | 443.59 |
| 1719273600000 | 445.44 |
| 1719360000000 | 446.11 |
| 1719446400000 | 445.26 |
| 1719532800000 | 444.2 |
| 1719792000000 | 444.52 |
| 1719878400000 | 445.39 |
| 1719964800000 | 446.08 |
| 1720051200000 | 447.04 |
| 1720137600000 | 447.66 |
| 1720396800000 | 447.81 |
| 1720483200000 | 447.99 |
| 1720569600000 | 451.73 |
| 1720656000000 | 449.23 |
| 1720742400000 | 450.7 |
| 1721001600000 | 450.79 |
| 1721088000000 | 454.58 |
| 1721174400000 | 447.55 |
| 1721260800000 | 445.09 |
| 1721347200000 | 442.55 |
| 1721606400000 | 446.44 |
| 1721692800000 | 447.83 |
| 1721779200000 | 439.58 |
| 1721865600000 | 437.62 |
| 1721952000000 | 441.88 |
| 1722211200000 | 443.32 |
| 1722297600000 | 442.44 |
| 1722384000000 | 447.9 |
| 1722470400000 | 443.25 |
| 1722556800000 | 429.32 |
| 1722816000000 | 415.01 |
| 1722902400000 | 420.22 |
| 1722988800000 | 419.83 |
| 1723075200000 | 427.67 |
| 1723161600000 | 429.84 |
| 1723420800000 | 429.67 |
| 1723507200000 | 434.51 |
| 1723593600000 | 433.89 |
| 1723680000000 | 441.91 |
| 1723766400000 | 443.27 |
| 1724025600000 | 444.78 |
| 1724112000000 | 442.2 |
| 1724198400000 | 443.57 |
| 1724284800000 | 441.35 |
| 1724371200000 | 443.86 |
| 1724630400000 | 443.31 |
| 1724716800000 | 444.03 |
| 1724803200000 | 443.56 |
| 1724889600000 | 446.19 |
| 1724976000000 | 449.67 |
| 1725235200000 | 449.59 |
| 1725321600000 | 442.37 |
| 1725408000000 | 438.82 |
| 1725494400000 | 437.99 |
| 1725580800000 | 430.63 |
| 1725840000000 | 436.92 |
| 1725926400000 | 438.53 |
| 1726012800000 | 442 |
| 1726099200000 | 445 |
| 1726185600000 | 446.31 |
| 1726444800000 | 445.86 |
| 1726531200000 | 446.47 |
| 1726617600000 | 445.36 |
| 1726704000000 | 452.03 |
| 1726790400000 | 450 |
| 1727049600000 | 451.91 |
| 1727136000000 | 453 |
| 1727222400000 | 451.55 |
| 1727308800000 | 454.7 |
| 1727395200000 | 454.42 |
| 1727654400000 | 455.05 |
| 1727740800000 | 454.49 |
| 1727827200000 | 456.26 |
| 1727913600000 | 455.01 |
| 1728000000000 | 460.08 |
| 1728259200000 | 457.09 |
| 1728345600000 | 459.11 |
| 1728432000000 | 462.83 |
| 1728518400000 | 463.21 |
| 1728604800000 | 465.42 |
| 1728864000000 | 469.49 |
| 1728950400000 | 466.93 |
| 1729036800000 | 469.13 |
| 1729123200000 | 471.61 |
| 1729209600000 | 472.5 |
| 1729468800000 | 471.67 |
| 1729555200000 | 471.59 |
| 1729641600000 | 469.41 |
| 1729728000000 | 469.3 |
| 1729814400000 | 467.62 |
| 1730073600000 | 469.56 |
| 1730160000000 | 470.26 |
| 1730246400000 | 465.5 |
| 1730332800000 | 458.46 |
| 1730419200000 | 460.96 |
| 1730678400000 | 458.55 |
| 1730764800000 | 463.09 |
| 1730851200000 | 477.65 |
| 1730937600000 | 478.14 |
| 1731024000000 | 481.58 |
| 1731283200000 | 486.77 |
| 1731369600000 | 484.89 |
| 1731456000000 | 485.09 |
| 1731542400000 | 483.9 |
| 1731628800000 | 480.34 |
| 1731888000000 | 480.49 |
| 1731974400000 | 481.71 |
| 1732060800000 | 484.4 |
| 1732147200000 | 487.78 |
| 1732233600000 | 494.96 |
| 1732492800000 | 493.55 |
| 1732579200000 | 494.54 |
| 1732665600000 | 489.56 |
| 1732752000000 | 490.44 |
| 1732838400000 | 492.48 |
| 1733097600000 | 497.5 |
| 1733184000000 | 496.67 |
| 1733270400000 | 498.94 |
| 1733356800000 | 496.67 |
| 1733443200000 | 498.01 |
| 1733702400000 | 494.58 |
| 1733788800000 | 495.68 |
| 1733875200000 | 499.2 |
| 1733961600000 | 497.72 |
| 1734048000000 | 496.39 |
| 1734307200000 | 496.66 |
| 1734393600000 | 494.51 |
| 1734480000000 | 484.15 |
| 1734566400000 | 485.41 |
| 1734652800000 | 487.44 |
| 1734912000000 | 490.68 |
| 1734998400000 | 494.84 |
| 1735257600000 | 490.02 |
| 1735516800000 | 487.39 |
| 1735603200000 | 487.28 |
| 1735776000000 | 490.52 |
| 1735862400000 | 494.55 |
| 1736121600000 | 493.11 |
| 1736208000000 | 490.37 |
| 1736294400000 | 493.49 |
| 1736380800000 | 493.53 |
| 1736467200000 | 488.87 |
| 1736726400000 | 490.22 |
| 1736812800000 | 487.65 |
| 1736899200000 | 494.74 |
| 1736985600000 | 495.93 |
| 1737072000000 | 500 |
| 1737331200000 | 496.43 |
| 1737417600000 | 500.27 |
| 1737504000000 | 501.97 |
| 1737590400000 | 505.09 |
| 1737676800000 | 499.42 |
| 1737936000000 | 494.47 |
| 1738022400000 | 501.07 |
| 1738108800000 | 500.18 |
| 1738195200000 | 502.76 |
| 1738281600000 | 502.16 |
| 1738540800000 | 500.66 |
| 1738627200000 | 501.6 |
| 1738713600000 | 502.94 |
| 1738800000000 | 507.31 |
| 1738886400000 | 504.87 |
| 1739145600000 | 508.78 |
| 1739232000000 | 507.52 |
| 1739318400000 | 505.37 |
| 1739404800000 | 507.84 |
| 1739491200000 | 504.9 |
| 1739750400000 | 506.71 |
| 1739836800000 | 508.75 |
| 1739923200000 | 510.16 |
| 1740009600000 | 505.9 |
| 1740096000000 | 500.19 |
| 1740355200000 | 497.28 |
| 1740441600000 | 493.94 |
| 1740528000000 | 494.99 |
| 1740614400000 | 492.14 |
| 1740700800000 | 497.45 |
| 1740960000000 | 488.16 |
| 1741046400000 | 479.85 |
| 1741132800000 | 476.69 |
| 1741219200000 | 468.39 |
| 1741305600000 | 467.63 |
| 1741564800000 | 457.94 |
| 1741651200000 | 451.17 |
| 1741737600000 | 453.72 |
| 1741824000000 | 450.86 |
| 1741910400000 | 458.8 |
| 1742169600000 | 460.97 |
| 1742256000000 | 458.03 |
| 1742342400000 | 463.83 |
| 1742428800000 | 464.04 |
| 1742515200000 | 464.96 |
| 1742774400000 | 472.07 |
| 1742860800000 | 472.66 |
| 1742947200000 | 468.98 |
| 1743033600000 | 466.63 |
| 1743120000000 | 458.22 |
| 1743379200000 | 458.42 |
| 1743465600000 | 460.76 |
| 1743552000000 | 461.7 |
| 1743638400000 | 433.94 |
| 1743724800000 | 414.56 |
| 1743984000000 | 409.49 |
| 1744070400000 | 406.67 |
| 1744156800000 | 427.34 |
| 1744243200000 | 416.24 |
| 1744329600000 | 417.48 |
| 1744588800000 | 421.6 |
| 1744675200000 | 424.36 |
| 1744761600000 | 416.06 |
| 1744848000000 | 418.07 |
| 1745280000000 | 415.2799 |
| 1745366400000 | 426.27 |
| 1745452800000 | 432.06 |
| 1745539200000 | 434.62 |
| 1745798400000 | 435.43 |
| 1745884800000 | 437.56 |
| 1745971200000 | 439.26 |
| 1746057600000 | 443.81 |
| 1746144000000 | 448.16 |
| 1746403200000 | 447.68 |
| 1746489600000 | 444.88 |
| 1746576000000 | 445.65 |
| 1746662400000 | 450.79 |
| 1746748800000 | 451.65 |
| 1747008000000 | 469.19 |
| 1747094400000 | 470.15 |
| 1747180800000 | 468.99 |
| 1747267200000 | 471.9 |
| 1747353600000 | 476 |
| 1747612800000 | 472.84 |
| 1747699200000 | 471.67 |
| 1747785600000 | 463.65 |
| 1747872000000 | 464.81 |
| 1747958400000 | 460.31 |
| 1748217600000 | 460.03 |
| 1748304000000 | 468.23 |
| 1748390400000 | 467.15 |
| 1748476800000 | 466.75 |
| 1748563200000 | 466.6 |
| 1748822400000 | 465.21 |
| 1748908800000 | 469.21 |
| 1748995200000 | 468.74 |
| 1749081600000 | 466.94 |
| 1749168000000 | 472.83 |
| 1749427200000 | 472.65 |
| 1749513600000 | 474.11 |
| 1749600000000 | 471.41 |
| 1749686400000 | 468.82 |
| 1749772800000 | 465.13 |
| 1750032000000 | 467.45 |
| 1750118400000 | 466.15 |
| 1750204800000 | 466.57 |
| 1750291200000 | 466.63 |
| 1750377600000 | 465.1 |
| 1750636800000 | 467.2 |
| 1750723200000 | 470.26 |
| 1750809600000 | 469.3 |
| 1750896000000 | 469.81 |
| 1750982400000 | 471.86 |
| 1751241600000 | 472.7 |
| 1751328000000 | 471.11 |
| 1751414400000 | 473.54 |
| 1751500800000 | 477.74 |
| 1751587200000 | 476.26 |
| 1751846400000 | 474.99 |
| 1751932800000 | 476.78 |
| 1752019200000 | 478.66 |
| 1752105600000 | 481.42 |
| 1752192000000 | 478.59 |
| 1752451200000 | 479.63 |
| 1752537600000 | 480.11 |
| 1752624000000 | 481.62 |
| 1752710400000 | 484.83 |
| 1752796800000 | 483.13 |
| 1753056000000 | 481.42 |
| 1753142400000 | 480.41 |
| 1753228800000 | 484.25 |
| 1753315200000 | 483.29 |
| 1753401600000 | 485.36 |
| 1753660800000 | 488.36 |
| 1753747200000 | 491.31 |
| 1753833600000 | 492.37 |
| 1753920000000 | 491.45 |
| STOXX Global 3000 ex Japan | STOXX Global 3000 | |
|---|---|---|
| 2024 | 26.399952782877 | 25.713255055343 |
| 2023 | 19.608819893472 | 19.394267963552 |
| 2022 | -12.906135811238 | -12.777871408853 |
| 2021 | 30.803994595403 | 29.189868911306 |
| 2020 | 7.1459757521834 | 6.9672433369602 |
| 2019 | 30.905210281067 | 30.107651982834 |
| 2018 | -4.2242108558016 | -4.5903908058962 |
| 2019 | 1.4980479110817 | 1.4411749140634 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0147794561 | SXGBNJR | ||
| Gross Return EUR | CH0147794025 | SXGBNJGR | ||
| Price EUR | CH0147795105 | SXGBNJP | ||
| Gross Return USD | CH0147793753 | SXGBNJGV | ||
| Net Return USD | CH0147794298 | SXGBNJV | ||
| Price USD | CH0147794835 | SXGBNJL |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | In line with parent index |
| No. of components | Variable |
| Review frequency | In line with parent index |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NVIDIA Corp. | Technology | USA | 514.819% |
| Microsoft Corp. | Technology | USA | 470.364% |
| Apple Inc. | Technology | USA | 367.752% |
| Amazon.com Inc. | Retail | USA | 269.583% |
| META PLATFORMS CLASS A | Technology | USA | 199.195% |
| BROADCOM | Technology | USA | 163.811% |
| ALPHABET CLASS C | Technology | USA | 116.569% |
| TSMC | Technology | Taiwan | 111.925% |
| TESLA | Automobiles and Parts | USA | 102.765% |
| JPMorgan Chase & Co. | Banks | USA | 97.658% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 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.