Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Global Demography Select 50
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The iSTOXX Global Demography Select 50 Index is derived from the STOXX Global 1800 Index, selecting stocks that will be impacted by demographic changes, as well as pay high dividends and display low volatility. The component selection process first excludes all stocks whose ICB sector is not linked to one of the eligible Industry groups. Among the eligible stocks, the stocks with the highest 3- and 12-month historical volatilities are excluded. Among the remaining stocks, the stocks with the highest 12-month historical dividend yields are selected to be included in the index. The percentage of exclusion/inclusion for the volatility screening and dividend yield screening is the same. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The indices are reviewed quarterly.
Key facts
- Selection from market-representative and liquid benchmarks
- Innovative concept that focuses on seven industries that will be impacted by demographic changes
- Balanced approach between the different screenings
- Lower volatility stocks get the biggest weight
- Suitable for Structured Products
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 | |
| iSTOXX Global Demography Select 50 | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 3.4 | 1.4 | 154.5 |
| STOXX Global 1800 | 78,802.4 | 72,381.4 | 40.2 | 11.8 | 4,280.7 | 0.4 | 5.9 | 0.0 | 2.7 |
Supersector weighting (top 10)
| Real Estate | 31.3 |
|---|---|
| Telecommunications | 16.2 |
| Energy | 13.6 |
| Insurance | 9.6 |
| Utilities | 8.4 |
| Banks | 5.9 |
| Financial Services | 4.3 |
| Travel and Leisure | 3.7 |
| Industrial Goods and Services | 3.4 |
| Technology | 1.9 |
Country weighting
| Singapore | 19.7 |
|---|---|
| France | 13.6 |
| Italy | 8.7 |
| Belgium | 8.0 |
| Canada | 7.9 |
| USA | 7.3 |
| Japan | 7.3 |
| UK | 6.7 |
| Spain | 5.9 |
| Netherlands | 4.1 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX Global Demography Select 50 | 0.7 | 18.9 | 19.5 | 53.7 | 91.3 | N/A | N/A | 19.8 | 15.6 | 14.0 |
| STOXX Global 1800 | 3.6 | 7.7 | 14.9 | 55.7 | 108.9 | N/A | N/A | 15.1 | 16.1 | 16.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Global Demography Select 50 | N/A | N/A | 9.3 | 8.3 | 8.6 | N/A | N/A | 1.7 | 1.4 | 1.3 |
| STOXX Global 1800 | N/A | N/A | 15.6 | 13.1 | 13.9 | N/A | N/A | 0.7 | 0.9 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Global Demography Select 50 | 0.1 | 0.3 | 0.3 | 0.4 | 0.5 | 12.1 | 16.3 | 15.9 | 12.3 | 12.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Global Demography Select 50 | 0.0 | 0.2 | 0.2 | 0.3 | 0.3 | -2.7 | 0.6 | 0.1 | -0.1 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2025
ISTOXX INDICES
iSTOXX Global Demography Select 50
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 | ||
| iSTOXX Global Demography Select 50 | 19.8 | 14.8 | 16.7 | 14.8 | 1.3 | 7.3 | 1.7 | 0.2 |
| STOXX Global 1800 | 26.9 | 22.1 | 24.6 | 21.8 | 3.7 | 2.0 | 2.6 | 2.6 |
Performance and annual returns
| iSTOXX Global Demography Select 50 | |
|---|---|
| 1048464000000 | 78.96 |
| 1048550400000 | 79.68 |
| 1048636800000 | 79.91 |
| 1048723200000 | 79.54 |
| 1048809600000 | 79.43 |
| 1049068800000 | 78.3 |
| 1049155200000 | 78.58 |
| 1049241600000 | 79.16 |
| 1049328000000 | 79.32 |
| 1049414400000 | 79.99 |
| 1049673600000 | 80.86 |
| 1049760000000 | 80.28 |
| 1049846400000 | 80.14 |
| 1049932800000 | 80.3 |
| 1050019200000 | 80.41 |
| 1050278400000 | 80.33 |
| 1050364800000 | 80.73 |
| 1050451200000 | 80.53 |
| 1050537600000 | 80.74 |
| 1050969600000 | 81.12 |
| 1051056000000 | 81.21 |
| 1051142400000 | 80.34 |
| 1051228800000 | 79.99 |
| 1051488000000 | 80.39 |
| 1051574400000 | 80.29 |
| 1051660800000 | 79.87 |
| 1051747200000 | 80.05 |
| 1051833600000 | 80.29 |
| 1052092800000 | 80.54 |
| 1052179200000 | 80.64 |
| 1052265600000 | 80.51 |
| 1052352000000 | 80.27 |
| 1052438400000 | 80.44 |
| 1052697600000 | 80.61 |
| 1052784000000 | 80.92 |
| 1052870400000 | 81.39 |
| 1052956800000 | 81.52 |
| 1053043200000 | 81.13 |
| 1053302400000 | 80.37 |
| 1053388800000 | 81.04 |
| 1053475200000 | 81.32 |
| 1053561600000 | 82.46 |
| 1053648000000 | 82.04 |
| 1053907200000 | 82.16 |
| 1053993600000 | 81.75 |
| 1054080000000 | 81.6 |
| 1054166400000 | 80.5 |
| 1054252800000 | 81.77 |
| 1054512000000 | 82.51 |
| 1054598400000 | 82.75 |
| 1054684800000 | 83.52 |
| 1054771200000 | 82.5 |
| 1054857600000 | 83.24 |
| 1055116800000 | 82.57 |
| 1055203200000 | 82.98 |
| 1055289600000 | 83.19 |
| 1055376000000 | 83.68 |
| 1055462400000 | 83.06 |
| 1055721600000 | 83.65 |
| 1055808000000 | 84.22 |
| 1055894400000 | 84.83 |
| 1055980800000 | 84.67 |
| 1056067200000 | 85.33 |
| 1056326400000 | 85.06 |
| 1056412800000 | 84.85 |
| 1056499200000 | 84.57 |
| 1056585600000 | 85 |
| 1056672000000 | 85.42 |
| 1056931200000 | 85.07 |
| 1057017600000 | 84.94 |
| 1057104000000 | 85.81 |
| 1057190400000 | 86.46 |
| 1057276800000 | 86.44 |
| 1057536000000 | 87.39 |
| 1057622400000 | 86.34 |
| 1057708800000 | 85.48 |
| 1057795200000 | 85.04 |
| 1057881600000 | 86.06 |
| 1058140800000 | 86.95 |
| 1058227200000 | 86.73 |
| 1058313600000 | 86.82 |
| 1058400000000 | 86.4 |
| 1058486400000 | 85.78 |
| 1058745600000 | 85.64 |
| 1058832000000 | 85.58 |
| 1058918400000 | 85.39 |
| 1059004800000 | 85.96 |
| 1059091200000 | 85.57 |
| 1059350400000 | 85.76 |
| 1059436800000 | 85.75 |
| 1059523200000 | 86.03 |
| 1059609600000 | 86.66 |
| 1059696000000 | 86.85 |
| 1059955200000 | 85.81 |
| 1060041600000 | 85.29 |
| 1060128000000 | 85.37 |
| 1060214400000 | 85.43 |
| 1060300800000 | 86.02 |
| 1060560000000 | 86.02 |
| 1060646400000 | 86.51 |
| 1060732800000 | 86.75 |
| 1060819200000 | 87.3 |
| 1060905600000 | 87.25 |
| 1061164800000 | 88.11 |
| 1061251200000 | 88.49 |
| 1061337600000 | 88.9 |
| 1061424000000 | 89.88 |
| 1061510400000 | 89.65 |
| 1061769600000 | 89.32 |
| 1061856000000 | 88.92 |
| 1061942400000 | 89.04 |
| 1062028800000 | 88.99 |
| 1062115200000 | 88.79 |
| 1062374400000 | 88.63 |
| 1062460800000 | 89.29 |
| 1062547200000 | 89.58 |
| 1062633600000 | 89.34 |
| 1062720000000 | 88.6 |
| 1062979200000 | 88.89 |
| 1063065600000 | 88.7 |
| 1063152000000 | 88.37 |
| 1063238400000 | 88.7 |
| 1063324800000 | 88.14 |
| 1063584000000 | 88.27 |
| 1063670400000 | 89.01 |
| 1063756800000 | 88.67 |
| 1063843200000 | 88.84 |
| 1063929600000 | 88.81 |
| 1064188800000 | 88.32 |
| 1064275200000 | 88.39 |
| 1064361600000 | 88.38 |
| 1064448000000 | 88.23 |
| 1064534400000 | 88.21 |
| 1064793600000 | 87.71 |
| 1064880000000 | 87.34 |
| 1064966400000 | 87.63 |
| 1065052800000 | 88.48 |
| 1065139200000 | 89.21 |
| 1065398400000 | 88.86 |
| 1065484800000 | 88.6 |
| 1065571200000 | 88.43 |
| 1065657600000 | 89.44 |
| 1065744000000 | 89.05 |
| 1066003200000 | 90.09 |
| 1066089600000 | 89.65 |
| 1066176000000 | 90.57 |
| 1066262400000 | 90.55 |
| 1066348800000 | 90.51 |
| 1066608000000 | 90.27 |
| 1066694400000 | 90.72 |
| 1066780800000 | 89.79 |
| 1066867200000 | 89.38 |
| 1066953600000 | 88.99 |
| 1067212800000 | 89.88 |
| 1067299200000 | 90.21 |
| 1067385600000 | 90.39 |
| 1067472000000 | 90.74 |
| 1067558400000 | 91.21 |
| 1067817600000 | 92.17 |
| 1067904000000 | 91.57 |
| 1067990400000 | 92 |
| 1068076800000 | 92.49 |
| 1068163200000 | 92.4 |
| 1068422400000 | 92.37 |
| 1068508800000 | 91.62 |
| 1068595200000 | 91.1 |
| 1068681600000 | 91.25 |
| 1068768000000 | 90.93 |
| 1069027200000 | 90.46 |
| 1069113600000 | 90.32 |
| 1069200000000 | 90.44 |
| 1069286400000 | 90.38 |
| 1069372800000 | 90.19 |
| 1069632000000 | 91.21 |
| 1069718400000 | 91.61 |
| 1069804800000 | 91.3 |
| 1069891200000 | 91.53 |
| 1069977600000 | 90.96 |
| 1070236800000 | 91.63 |
| 1070323200000 | 91.24 |
| 1070409600000 | 91.66 |
| 1070496000000 | 91.82 |
| 1070582400000 | 91.49 |
| 1070841600000 | 91.46 |
| 1070928000000 | 91.72 |
| 1071014400000 | 91.59 |
| 1071100800000 | 91.8 |
| 1071187200000 | 91.55 |
| 1071446400000 | 91.51 |
| 1071532800000 | 91.34 |
| 1071619200000 | 91.34 |
| 1071705600000 | 91.44 |
| 1071792000000 | 91.59 |
| 1072051200000 | 91.19 |
| 1072137600000 | 91.55 |
| 1072224000000 | 91.75 |
| 1072656000000 | 91.76 |
| 1072742400000 | 91.94 |
| 1072828800000 | 91.62 |
| 1073001600000 | 92.03 |
| 1073260800000 | 91.93 |
| 1073347200000 | 91.99 |
| 1073433600000 | 92.31 |
| 1073520000000 | 92.48 |
| 1073606400000 | 92.16 |
| 1073865600000 | 92.66 |
| 1073952000000 | 93.02 |
| 1074038400000 | 93.81 |
| 1074124800000 | 93.6 |
| 1074211200000 | 94.13 |
| 1074470400000 | 93.39 |
| 1074556800000 | 93.08 |
| 1074643200000 | 93.44 |
| 1074729600000 | 93.45 |
| 1074816000000 | 93.58 |
| 1075075200000 | 94.26 |
| 1075161600000 | 94.23 |
| 1075248000000 | 94.4 |
| 1075334400000 | 94.86 |
| 1075420800000 | 94.69 |
| 1075680000000 | 94.76 |
| 1075766400000 | 94.75 |
| 1075852800000 | 94.56 |
| 1075939200000 | 94.29 |
| 1076025600000 | 94.31 |
| 1076284800000 | 95.1 |
| 1076371200000 | 95.27 |
| 1076457600000 | 95.88 |
| 1076544000000 | 95.55 |
| 1076630400000 | 95.84 |
| 1076889600000 | 95.99 |
| 1076976000000 | 96.19 |
| 1077062400000 | 96.43 |
| 1077148800000 | 97.27 |
| 1077235200000 | 96.84 |
| 1077494400000 | 96.73 |
| 1077580800000 | 96.44 |
| 1077667200000 | 97.49 |
| 1077753600000 | 98.07 |
| 1077840000000 | 98.55 |
| 1078099200000 | 99.3 |
| 1078185600000 | 100.15 |
| 1078272000000 | 100.25 |
| 1078358400000 | 100.58 |
| 1078444800000 | 100.09 |
| 1078704000000 | 100.5 |
| 1078790400000 | 100.98 |
| 1078876800000 | 100.33 |
| 1078963200000 | 98.8 |
| 1079049600000 | 99.3 |
| 1079308800000 | 98.94 |
| 1079395200000 | 98.95 |
| 1079481600000 | 100.86 |
| 1079568000000 | 99.9 |
| 1079654400000 | 100.27 |
| 1079913600000 | 100 |
| 1080000000000 | 100.72 |
| 1080086400000 | 100.87 |
| 1080172800000 | 101.07 |
| 1080259200000 | 101.81 |
| 1080518400000 | 101.6 |
| 1080604800000 | 102.37 |
| 1080691200000 | 102.37 |
| 1080777600000 | 102.87 |
| 1080864000000 | 103.6 |
| 1081123200000 | 103.36 |
| 1081209600000 | 102.86 |
| 1081296000000 | 102.3 |
| 1081382400000 | 102.43 |
| 1081814400000 | 102.49 |
| 1081900800000 | 100.7 |
| 1081987200000 | 101.4 |
| 1082073600000 | 101.55 |
| 1082332800000 | 101.82 |
| 1082419200000 | 101.55 |
| 1082505600000 | 100.99 |
| 1082592000000 | 100.97 |
| 1082678400000 | 101.9 |
| 1082937600000 | 101.98 |
| 1083024000000 | 101.54 |
| 1083110400000 | 101.39 |
| 1083196800000 | 99.76 |
| 1083283200000 | 99.33 |
| 1083542400000 | 99.66 |
| 1083628800000 | 99.73 |
| 1083715200000 | 99.57 |
| 1083801600000 | 99.83 |
| 1083888000000 | 98.65 |
| 1084147200000 | 97.09 |
| 1084233600000 | 97.87 |
| 1084320000000 | 97.54 |
| 1084406400000 | 97.49 |
| 1084492800000 | 97.27 |
| 1084752000000 | 96.55 |
| 1084838400000 | 96.93 |
| 1084924800000 | 97.13 |
| 1085011200000 | 97.64 |
| 1085097600000 | 97.94 |
| 1085356800000 | 98.59 |
| 1085443200000 | 98.87 |
| 1085529600000 | 99.77 |
| 1085616000000 | 100.11 |
| 1085702400000 | 100.62 |
| 1085961600000 | 100.66 |
| 1086048000000 | 100.04 |
| 1086134400000 | 99.7 |
| 1086220800000 | 99.27 |
| 1086307200000 | 99.49 |
| 1086566400000 | 100.06 |
| 1086652800000 | 100.08 |
| 1086739200000 | 100.37 |
| 1086825600000 | 100.93 |
| 1086912000000 | 101.4 |
| 1087171200000 | 100.35 |
| 1087257600000 | 100.57 |
| 1087344000000 | 101.66 |
| 1087430400000 | 101.66 |
| 1087516800000 | 101.48 |
| 1087776000000 | 101.97 |
| 1087862400000 | 101.65 |
| 1087948800000 | 101.86 |
| 1088035200000 | 101.84 |
| 1088121600000 | 101.85 |
| 1088380800000 | 101.81 |
| 1088467200000 | 101.53 |
| 1088553600000 | 101.74 |
| 1088640000000 | 101.87 |
| 1088726400000 | 101.58 |
| 1088985600000 | 102.17 |
| 1089072000000 | 102.48 |
| 1089158400000 | 102.86 |
| 1089244800000 | 102.72 |
| 1089331200000 | 102.68 |
| 1089590400000 | 102.75 |
| 1089676800000 | 103.11 |
| 1089763200000 | 102.28 |
| 1089849600000 | 102.28 |
| 1089936000000 | 102.48 |
| 1090195200000 | 102.89 |
| 1090281600000 | 102.86 |
| 1090368000000 | 102.95 |
| 1090454400000 | 102.12 |
| 1090540800000 | 102.45 |
| 1090800000000 | 102.23 |
| 1090886400000 | 102.68 |
| 1090972800000 | 102.8 |
| 1091059200000 | 102.79 |
| 1091145600000 | 103.68 |
| 1091404800000 | 104.35 |
| 1091491200000 | 104.63 |
| 1091577600000 | 104.55 |
| 1091664000000 | 104.49 |
| 1091750400000 | 103.76 |
| 1092009600000 | 103.4 |
| 1092096000000 | 103.21 |
| 1092182400000 | 103.81 |
| 1092268800000 | 103.96 |
| 1092355200000 | 103.21 |
| 1092614400000 | 103.71 |
| 1092700800000 | 103.49 |
| 1092787200000 | 104.04 |
| 1092873600000 | 104.37 |
| 1092960000000 | 104.69 |
| 1093219200000 | 105.19 |
| 1093305600000 | 104.91 |
| 1093392000000 | 105.33 |
| 1093478400000 | 105.41 |
| 1093564800000 | 106.54 |
| 1093824000000 | 106.6 |
| 1093910400000 | 106.48 |
| 1093996800000 | 106.88 |
| 1094083200000 | 106.68 |
| 1094169600000 | 106.87 |
| 1094428800000 | 107 |
| 1094515200000 | 107.18 |
| 1094601600000 | 106.72 |
| 1094688000000 | 106.13 |
| 1094774400000 | 106.23 |
| 1095033600000 | 106.58 |
| 1095120000000 | 106.92 |
| 1095206400000 | 107.06 |
| 1095292800000 | 107.62 |
| 1095379200000 | 107.57 |
| 1095638400000 | 107.56 |
| 1095724800000 | 107.34 |
| 1095811200000 | 107.41 |
| 1095897600000 | 107.34 |
| 1095984000000 | 107.53 |
| 1096243200000 | 107.35 |
| 1096329600000 | 107.78 |
| 1096416000000 | 108.08 |
| 1096502400000 | 107.9 |
| 1096588800000 | 108.45 |
| 1096848000000 | 109.28 |
| 1096934400000 | 109.41 |
| 1097020800000 | 109.35 |
| 1097107200000 | 109.22 |
| 1097193600000 | 109.04 |
| 1097452800000 | 109.46 |
| 1097539200000 | 109.85 |
| 1097625600000 | 110 |
| 1097712000000 | 109.71 |
| 1097798400000 | 109.51 |
| 1098057600000 | 108.82 |
| 1098144000000 | 109.44 |
| 1098230400000 | 109.38 |
| 1098316800000 | 109.63 |
| 1098403200000 | 109.63 |
| 1098662400000 | 108.94 |
| 1098748800000 | 109.28 |
| 1098835200000 | 110.12 |
| 1098921600000 | 110.57 |
| 1099008000000 | 110.99 |
| 1099267200000 | 111.6 |
| 1099353600000 | 111.78 |
| 1099440000000 | 112.5 |
| 1099526400000 | 112.49 |
| 1099612800000 | 112.4 |
| 1099872000000 | 112.33 |
| 1099958400000 | 112.23 |
| 1100044800000 | 111.99 |
| 1100131200000 | 112.4 |
| 1100217600000 | 112.53 |
| 1100476800000 | 112.57 |
| 1100563200000 | 112.18 |
| 1100649600000 | 112.2 |
| 1100736000000 | 112.41 |
| 1100822400000 | 112.15 |
| 1101081600000 | 112.27 |
| 1101168000000 | 112.68 |
| 1101254400000 | 112.92 |
| 1101340800000 | 113.21 |
| 1101427200000 | 113.09 |
| 1101686400000 | 112.63 |
| 1101772800000 | 112.29 |
| 1101859200000 | 112.87 |
| 1101945600000 | 113.59 |
| 1102032000000 | 113.37 |
| 1102291200000 | 113.3 |
| 1102377600000 | 113.34 |
| 1102464000000 | 113.33 |
| 1102550400000 | 113.07 |
| 1102636800000 | 113.42 |
| 1102896000000 | 113.83 |
| 1102982400000 | 113.77 |
| 1103068800000 | 114 |
| 1103155200000 | 114.59 |
| 1103241600000 | 114.92 |
| 1103500800000 | 115.09 |
| 1103587200000 | 115.28 |
| 1103673600000 | 115.69 |
| 1103760000000 | 115.39 |
| 1103846400000 | 115.6 |
| 1104105600000 | 115.19 |
| 1104192000000 | 115.5 |
| 1104278400000 | 115.82 |
| 1104364800000 | 116.01 |
| 1104451200000 | 116.39 |
| 1104710400000 | 116.69 |
| 1104796800000 | 117.26 |
| 1104883200000 | 116.98 |
| 1104969600000 | 117.14 |
| 1105056000000 | 117.92 |
| 1105315200000 | 117.71 |
| 1105401600000 | 117.32 |
| 1105488000000 | 116.89 |
| 1105574400000 | 117.29 |
| 1105660800000 | 117.68 |
| 1105920000000 | 117.86 |
| 1106006400000 | 118.17 |
| 1106092800000 | 118.32 |
| 1106179200000 | 118.43 |
| 1106265600000 | 118.64 |
| 1106524800000 | 118.36 |
| 1106611200000 | 118.99 |
| 1106697600000 | 119.04 |
| 1106784000000 | 119.4 |
| 1106870400000 | 119.2 |
| 1107129600000 | 119.63 |
| 1107216000000 | 119.9 |
| 1107302400000 | 120.24 |
| 1107388800000 | 120.54 |
| 1107475200000 | 121.54 |
| 1107734400000 | 122.2 |
| 1107820800000 | 122.29 |
| 1107907200000 | 122.54 |
| 1107993600000 | 122.85 |
| 1108080000000 | 123.36 |
| 1108339200000 | 123.1 |
| 1108425600000 | 123 |
| 1108512000000 | 122.88 |
| 1108598400000 | 122.92 |
| 1108684800000 | 122.42 |
| 1108944000000 | 121.33 |
| 1109030400000 | 119.64 |
| 1109116800000 | 119.23 |
| 1109203200000 | 118.72 |
| 1109289600000 | 119.61 |
| 1109548800000 | 119.99 |
| 1109635200000 | 120.52 |
| 1109721600000 | 120.24 |
| 1109808000000 | 119.97 |
| 1109894400000 | 120.94 |
| 1110153600000 | 121.67 |
| 1110240000000 | 121.05 |
| 1110326400000 | 119.8 |
| 1110412800000 | 118.95 |
| 1110499200000 | 118.56 |
| 1110758400000 | 119.16 |
| 1110844800000 | 120.2 |
| 1110931200000 | 119.48 |
| 1111017600000 | 119.68 |
| 1111104000000 | 119.96 |
| 1111363200000 | 120.3 |
| 1111449600000 | 120.04 |
| 1111536000000 | 120.07 |
| 1111622400000 | 120.62 |
| 1112054400000 | 120.78 |
| 1112140800000 | 120.89 |
| 1112227200000 | 121.1 |
| 1112313600000 | 121.52 |
| 1112572800000 | 121.75 |
| 1112659200000 | 122.36 |
| 1112745600000 | 122.57 |
| 1112832000000 | 122.77 |
| 1112918400000 | 123.11 |
| 1113177600000 | 122.64 |
| 1113264000000 | 123.21 |
| 1113350400000 | 123.35 |
| 1113436800000 | 123.27 |
| 1113523200000 | 121.69 |
| 1113782400000 | 119.96 |
| 1113868800000 | 120.83 |
| 1113955200000 | 120.2 |
| 1114041600000 | 120.35 |
| 1114128000000 | 121.15 |
| 1114387200000 | 122.29 |
| 1114473600000 | 121.96 |
| 1114560000000 | 122.04 |
| 1114646400000 | 122.22 |
| 1114732800000 | 122.92 |
| 1114992000000 | 123.69 |
| 1115078400000 | 123.26 |
| 1115164800000 | 123.13 |
| 1115251200000 | 123.51 |
| 1115337600000 | 124.05 |
| 1115596800000 | 124.23 |
| 1115683200000 | 123.55 |
| 1115769600000 | 124.27 |
| 1115856000000 | 124.83 |
| 1115942400000 | 124.89 |
| 1116201600000 | 124.8 |
| 1116288000000 | 124.88 |
| 1116374400000 | 125.7 |
| 1116460800000 | 126.36 |
| 1116547200000 | 126.55 |
| 1116806400000 | 127.19 |
| 1116892800000 | 127.39 |
| 1116979200000 | 127.2 |
| 1117065600000 | 127.83 |
| 1117152000000 | 128.08 |
| 1117411200000 | 128.68 |
| 1117497600000 | 129.18 |
| 1117584000000 | 130.62 |
| 1117670400000 | 130.56 |
| 1117756800000 | 131 |
| 1118016000000 | 130.96 |
| 1118102400000 | 131.84 |
| 1118188800000 | 132.02 |
| 1118275200000 | 132.63 |
| 1118361600000 | 133.28 |
| 1118620800000 | 134.09 |
| 1118707200000 | 134.62 |
| 1118793600000 | 133.83 |
| 1118880000000 | 134.45 |
| 1118966400000 | 134.19 |
| 1119225600000 | 134.39 |
| 1119312000000 | 134.76 |
| 1119398400000 | 135.23 |
| 1119484800000 | 135.74 |
| 1119571200000 | 134.4 |
| 1119830400000 | 133.37 |
| 1119916800000 | 134.84 |
| 1120003200000 | 135.15 |
| 1120089600000 | 135.19 |
| 1120176000000 | 136.34 |
| 1120435200000 | 136.59 |
| 1120521600000 | 136.19 |
| 1120608000000 | 135.89 |
| 1120694400000 | 134.34 |
| 1120780800000 | 135.42 |
| 1121040000000 | 135.33 |
| 1121126400000 | 134.7 |
| 1121212800000 | 135.24 |
| 1121299200000 | 135.57 |
| 1121385600000 | 135.91 |
| 1121644800000 | 135.8 |
| 1121731200000 | 136.29 |
| 1121817600000 | 136.13 |
| 1121904000000 | 135.96 |
| 1121990400000 | 136.49 |
| 1122249600000 | 136.68 |
| 1122336000000 | 136.97 |
| 1122422400000 | 137.26 |
| 1122508800000 | 137.59 |
| 1122595200000 | 137.55 |
| 1122854400000 | 137.09 |
| 1122940800000 | 138.12 |
| 1123027200000 | 137.67 |
| 1123113600000 | 136.79 |
| 1123200000000 | 136.18 |
| 1123459200000 | 135.87 |
| 1123545600000 | 136.25 |
| 1123632000000 | 136.99 |
| 1123718400000 | 137.13 |
| 1123804800000 | 136.82 |
| 1124064000000 | 136.99 |
| 1124150400000 | 137.01 |
| 1124236800000 | 136.68 |
| 1124323200000 | 136.8 |
| 1124409600000 | 137.61 |
| 1124668800000 | 137.68 |
| 1124755200000 | 137.23 |
| 1124841600000 | 136.5 |
| 1124928000000 | 136.37 |
| 1125014400000 | 135.69 |
| 1125273600000 | 135.78 |
| 1125360000000 | 136.15 |
| 1125446400000 | 136.78 |
| 1125532800000 | 136.95 |
| 1125619200000 | 136.6 |
| 1125878400000 | 137.74 |
| 1125964800000 | 139.05 |
| 1126051200000 | 139.49 |
| 1126137600000 | 139.77 |
| 1126224000000 | 140.07 |
| 1126483200000 | 140.82 |
| 1126569600000 | 140.26 |
| 1126656000000 | 140.65 |
| 1126742400000 | 141 |
| 1126828800000 | 141.97 |
| 1127088000000 | 142.08 |
| 1127174400000 | 142.32 |
| 1127260800000 | 141.22 |
| 1127347200000 | 140.78 |
| 1127433600000 | 141.25 |
| 1127692800000 | 142.51 |
| 1127779200000 | 142.41 |
| 1127865600000 | 142.8 |
| 1127952000000 | 143.02 |
| 1128038400000 | 142.88 |
| 1128297600000 | 144.21 |
| 1128384000000 | 144.01 |
| 1128470400000 | 142.23 |
| 1128556800000 | 139.75 |
| 1128643200000 | 139.53 |
| 1128902400000 | 139.74 |
| 1128988800000 | 139.44 |
| 1129075200000 | 138.62 |
| 1129161600000 | 138.04 |
| 1129248000000 | 137.71 |
| 1129507200000 | 137.92 |
| 1129593600000 | 137.91 |
| 1129680000000 | 136.48 |
| 1129766400000 | 136.72 |
| 1129852800000 | 136.37 |
| 1130112000000 | 137.79 |
| 1130198400000 | 137.2 |
| 1130284800000 | 137.33 |
| 1130371200000 | 136.25 |
| 1130457600000 | 136.29 |
| 1130716800000 | 138.77 |
| 1130803200000 | 138.73 |
| 1130889600000 | 138.62 |
| 1130976000000 | 139.88 |
| 1131062400000 | 140.65 |
| 1131321600000 | 140.88 |
| 1131408000000 | 141.44 |
| 1131494400000 | 141.91 |
| 1131580800000 | 142.41 |
| 1131667200000 | 143.99 |
| 1131926400000 | 143.64 |
| 1132012800000 | 143.46 |
| 1132099200000 | 143.74 |
| 1132185600000 | 143.98 |
| 1132272000000 | 144.65 |
| 1132531200000 | 144.85 |
| 1132617600000 | 144.62 |
| 1132704000000 | 144.79 |
| 1132790400000 | 144.9 |
| 1132876800000 | 145.35 |
| 1133136000000 | 144.77 |
| 1133222400000 | 145.05 |
| 1133308800000 | 144.42 |
| 1133395200000 | 145.57 |
| 1133481600000 | 146.65 |
| 1133740800000 | 146.08 |
| 1133827200000 | 146.34 |
| 1133913600000 | 146.4 |
| 1134000000000 | 145.46 |
| 1134086400000 | 145.35 |
| 1134345600000 | 145.25 |
| 1134432000000 | 145.5 |
| 1134518400000 | 145.45 |
| 1134604800000 | 145.88 |
| 1134691200000 | 146.25 |
| 1134950400000 | 146.29 |
| 1135036800000 | 146.92 |
| 1135123200000 | 147.68 |
| 1135209600000 | 147.5 |
| 1135296000000 | 147.35 |
| 1135641600000 | 147.12 |
| 1135728000000 | 147.28 |
| 1135814400000 | 148.16 |
| 1135900800000 | 148.39 |
| 1136160000000 | 148.58 |
| 1136246400000 | 147.57 |
| 1136332800000 | 148.03 |
| 1136419200000 | 147.57 |
| 1136505600000 | 147.51 |
| 1136764800000 | 148.08 |
| 1136851200000 | 147.88 |
| 1136937600000 | 148.36 |
| 1137024000000 | 148.21 |
| 1137110400000 | 148.11 |
| 1137369600000 | 147.91 |
| 1137456000000 | 147.85 |
| 1137542400000 | 147.11 |
| 1137628800000 | 147.73 |
| 1137715200000 | 147.31 |
| 1137974400000 | 145.62 |
| 1138060800000 | 145.42 |
| 1138147200000 | 146.16 |
| 1138233600000 | 146.95 |
| 1138320000000 | 148.46 |
| 1138579200000 | 148.53 |
| 1138665600000 | 148.85 |
| 1138752000000 | 150.32 |
| 1138838400000 | 149.41 |
| 1138924800000 | 149.44 |
| 1139184000000 | 150.43 |
| 1139270400000 | 150.75 |
| 1139356800000 | 151.08 |
| 1139443200000 | 151.59 |
| 1139529600000 | 151.96 |
| 1139788800000 | 152.62 |
| 1139875200000 | 153.35 |
| 1139961600000 | 153.54 |
| 1140048000000 | 153.62 |
| 1140134400000 | 154 |
| 1140393600000 | 154.34 |
| 1140480000000 | 154.89 |
| 1140566400000 | 155.14 |
| 1140652800000 | 155.24 |
| 1140739200000 | 156.33 |
| 1140998400000 | 156.77 |
| 1141084800000 | 155.68 |
| 1141171200000 | 155.61 |
| 1141257600000 | 155.28 |
| 1141344000000 | 154.74 |
| 1141603200000 | 155.02 |
| 1141689600000 | 155.02 |
| 1141776000000 | 154.64 |
| 1141862400000 | 155.11 |
| 1141948800000 | 155.65 |
| 1142208000000 | 156.34 |
| 1142294400000 | 155.96 |
| 1142380800000 | 156.48 |
| 1142467200000 | 155.77 |
| 1142553600000 | 155.39 |
| 1142812800000 | 154.85 |
| 1142899200000 | 154.93 |
| 1142985600000 | 155.65 |
| 1143072000000 | 156.25 |
| 1143158400000 | 155.66 |
| 1143417600000 | 154.98 |
| 1143504000000 | 154.09 |
| 1143590400000 | 155.11 |
| 1143676800000 | 154.36 |
| 1143763200000 | 153.98 |
| 1144022400000 | 155 |
| 1144108800000 | 153.77 |
| 1144195200000 | 155.05 |
| 1144281600000 | 155.99 |
| 1144368000000 | 155.84 |
| 1144627200000 | 155.26 |
| 1144713600000 | 154.5 |
| 1144800000000 | 153.95 |
| 1144886400000 | 153.63 |
| 1145318400000 | 153.89 |
| 1145404800000 | 154.2 |
| 1145491200000 | 154.49 |
| 1145577600000 | 154.71 |
| 1145836800000 | 154.58 |
| 1145923200000 | 153.92 |
| 1146009600000 | 154.34 |
| 1146096000000 | 154.18 |
| 1146182400000 | 153.74 |
| 1146441600000 | 153.7 |
| 1146528000000 | 153.5 |
| 1146614400000 | 153.98 |
| 1146700800000 | 153.58 |
| 1146787200000 | 154.37 |
| 1147046400000 | 155.16 |
| 1147132800000 | 155.3 |
| 1147219200000 | 155.01 |
| 1147305600000 | 154.18 |
| 1147392000000 | 152.15 |
| 1147651200000 | 151.16 |
| 1147737600000 | 151.26 |
| 1147824000000 | 149.33 |
| 1147910400000 | 148.45 |
| 1147996800000 | 148.55 |
| 1148256000000 | 146.4 |
| 1148342400000 | 146.84 |
| 1148428800000 | 146.68 |
| 1148515200000 | 147.07 |
| 1148601600000 | 148.99 |
| 1148860800000 | 149.26 |
| 1148947200000 | 147.36 |
| 1149033600000 | 147.11 |
| 1149120000000 | 148.02 |
| 1149206400000 | 148.33 |
| 1149465600000 | 148.33 |
| 1149552000000 | 148.21 |
| 1149638400000 | 148.87 |
| 1149724800000 | 148.9 |
| 1149811200000 | 150.6 |
| 1150070400000 | 150.68 |
| 1150156800000 | 148.23 |
| 1150243200000 | 147.61 |
| 1150329600000 | 148.8 |
| 1150416000000 | 148.99 |
| 1150675200000 | 148.93 |
| 1150761600000 | 148.72 |
| 1150848000000 | 148.24 |
| 1150934400000 | 149.35 |
| 1151020800000 | 149.57 |
| 1151280000000 | 149.44 |
| 1151366400000 | 149.17 |
| 1151452800000 | 149.57 |
| 1151539200000 | 151.08 |
| 1151625600000 | 150.85 |
| 1151884800000 | 150.91 |
| 1151971200000 | 151.59 |
| 1152057600000 | 151.38 |
| 1152144000000 | 152.05 |
| 1152230400000 | 152.23 |
| 1152489600000 | 153.28 |
| 1152576000000 | 153.02 |
| 1152662400000 | 153.23 |
| 1152748800000 | 152.32 |
| 1152835200000 | 151.28 |
| 1153094400000 | 152.12 |
| 1153180800000 | 152.69 |
| 1153267200000 | 152.97 |
| 1153353600000 | 153.29 |
| 1153440000000 | 152.94 |
| 1153699200000 | 154.34 |
| 1153785600000 | 154.93 |
| 1153872000000 | 155.59 |
| 1153958400000 | 156.04 |
| 1154044800000 | 156.09 |
| 1154304000000 | 156.21 |
| 1154390400000 | 156.02 |
| 1154476800000 | 156.09 |
| 1154563200000 | 156.37 |
| 1154649600000 | 155.83 |
| 1154908800000 | 155.34 |
| 1154995200000 | 156.16 |
| 1155081600000 | 156.04 |
| 1155168000000 | 156.85 |
| 1155254400000 | 157.03 |
| 1155513600000 | 157.47 |
| 1155600000000 | 157.88 |
| 1155686400000 | 157.84 |
| 1155772800000 | 157.74 |
| 1155859200000 | 157.58 |
| 1156118400000 | 157.05 |
| 1156204800000 | 158.34 |
| 1156291200000 | 157.99 |
| 1156377600000 | 157.38 |
| 1156464000000 | 157.47 |
| 1156723200000 | 157.92 |
| 1156809600000 | 158.8 |
| 1156896000000 | 158.88 |
| 1156982400000 | 159.92 |
| 1157068800000 | 160.06 |
| 1157328000000 | 160.54 |
| 1157414400000 | 160.41 |
| 1157500800000 | 159.73 |
| 1157587200000 | 159.71 |
| 1157673600000 | 160.31 |
| 1157932800000 | 159.61 |
| 1158019200000 | 160.73 |
| 1158105600000 | 161.43 |
| 1158192000000 | 161.66 |
| 1158278400000 | 162.76 |
| 1158537600000 | 162.69 |
| 1158624000000 | 162.56 |
| 1158710400000 | 162.93 |
| 1158796800000 | 162.68 |
| 1158883200000 | 160.86 |
| 1159142400000 | 161.65 |
| 1159228800000 | 163.04 |
| 1159315200000 | 164.15 |
| 1159401600000 | 164.1 |
| 1159488000000 | 164.4 |
| 1159747200000 | 164.23 |
| 1159833600000 | 164.71 |
| 1159920000000 | 165.91 |
| 1160006400000 | 166.83 |
| 1160092800000 | 167.61 |
| 1160352000000 | 167.3 |
| 1160438400000 | 168.24 |
| 1160524800000 | 168.52 |
| 1160611200000 | 169.07 |
| 1160697600000 | 170.08 |
| 1160956800000 | 170.18 |
| 1161043200000 | 169.11 |
| 1161129600000 | 170.43 |
| 1161216000000 | 169.58 |
| 1161302400000 | 170.29 |
| 1161561600000 | 170.89 |
| 1161648000000 | 170.95 |
| 1161734400000 | 171.27 |
| 1161820800000 | 170.99 |
| 1161907200000 | 170.09 |
| 1162166400000 | 170.46 |
| 1162252800000 | 170.45 |
| 1162339200000 | 170.79 |
| 1162425600000 | 170.84 |
| 1162512000000 | 171.43 |
| 1162771200000 | 171.93 |
| 1162857600000 | 171.61 |
| 1162944000000 | 171.94 |
| 1163030400000 | 170.9 |
| 1163116800000 | 170.96 |
| 1163376000000 | 171.3 |
| 1163462400000 | 171.61 |
| 1163548800000 | 171.85 |
| 1163635200000 | 172.45 |
| 1163721600000 | 172.75 |
| 1163980800000 | 172.66 |
| 1164067200000 | 173.74 |
| 1164153600000 | 174.04 |
| 1164240000000 | 173.9 |
| 1164326400000 | 172.82 |
| 1164585600000 | 171.44 |
| 1164672000000 | 170.66 |
| 1164758400000 | 172.41 |
| 1164844800000 | 171.55 |
| 1164931200000 | 169.99 |
| 1165190400000 | 170.41 |
| 1165276800000 | 170.5 |
| 1165363200000 | 170.92 |
| 1165449600000 | 171.14 |
| 1165536000000 | 170.74 |
| 1165795200000 | 172.26 |
| 1165881600000 | 172.68 |
| 1165968000000 | 173.69 |
| 1166054400000 | 175.12 |
| 1166140800000 | 176.1 |
| 1166400000000 | 176.35 |
| 1166486400000 | 175.27 |
| 1166572800000 | 176.02 |
| 1166659200000 | 176.28 |
| 1166745600000 | 176.67 |
| 1167177600000 | 178.3 |
| 1167264000000 | 178.98 |
| 1167350400000 | 178.41 |
| 1167696000000 | 178.44 |
| 1167782400000 | 178.73 |
| 1167868800000 | 178.76 |
| 1167955200000 | 178.14 |
| 1168214400000 | 177.66 |
| 1168300800000 | 179.03 |
| 1168387200000 | 178.5 |
| 1168473600000 | 180.49 |
| 1168560000000 | 180.87 |
| 1168819200000 | 181.76 |
| 1168905600000 | 181.07 |
| 1168992000000 | 180.82 |
| 1169078400000 | 181.66 |
| 1169164800000 | 182.11 |
| 1169424000000 | 182.39 |
| 1169510400000 | 182 |
| 1169596800000 | 182.8 |
| 1169683200000 | 181.94 |
| 1169769600000 | 182.02 |
| 1170028800000 | 182.07 |
| 1170115200000 | 182.97 |
| 1170201600000 | 182.29 |
| 1170288000000 | 183.59 |
| 1170374400000 | 184.56 |
| 1170633600000 | 184.93 |
| 1170720000000 | 185.45 |
| 1170806400000 | 185.47 |
| 1170892800000 | 185.19 |
| 1170979200000 | 185.15 |
| 1171238400000 | 184.48 |
| 1171324800000 | 185.1 |
| 1171411200000 | 185.11 |
| 1171497600000 | 184.83 |
| 1171584000000 | 184.67 |
| 1171843200000 | 185.22 |
| 1171929600000 | 185 |
| 1172016000000 | 185.06 |
| 1172102400000 | 185.96 |
| 1172188800000 | 185.11 |
| 1172448000000 | 184.95 |
| 1172534400000 | 180.63 |
| 1172620800000 | 178.97 |
| 1172707200000 | 177.87 |
| 1172793600000 | 176.52 |
| 1173052800000 | 173.85 |
| 1173139200000 | 175.96 |
| 1173225600000 | 176.9 |
| 1173312000000 | 178.15 |
| 1173398400000 | 179.04 |
| 1173657600000 | 179 |
| 1173744000000 | 177.69 |
| 1173830400000 | 174.46 |
| 1173916800000 | 177.02 |
| 1174003200000 | 176.62 |
| 1174262400000 | 178.46 |
| 1174348800000 | 180.12 |
| 1174435200000 | 180.79 |
| 1174521600000 | 181.82 |
| 1174608000000 | 182.77 |
| 1174867200000 | 182.32 |
| 1174953600000 | 181.14 |
| 1175040000000 | 180.12 |
| 1175126400000 | 181.51 |
| 1175212800000 | 181.77 |
| 1175472000000 | 182.08 |
| 1175558400000 | 183.48 |
| 1175644800000 | 184.24 |
| 1175731200000 | 183.64 |
| 1176163200000 | 185.02 |
| 1176249600000 | 184.87 |
| 1176336000000 | 184.21 |
| 1176422400000 | 184.77 |
| 1176681600000 | 186.01 |
| 1176768000000 | 186.85 |
| 1176854400000 | 186.98 |
| 1176940800000 | 185.6 |
| 1177027200000 | 186.84 |
| 1177286400000 | 186.79 |
| 1177372800000 | 185.88 |
| 1177459200000 | 186.46 |
| 1177545600000 | 186.79 |
| 1177632000000 | 185.83 |
| 1177891200000 | 185.9 |
| 1177977600000 | 186.23 |
| 1178064000000 | 187.63 |
| 1178150400000 | 188.17 |
| 1178236800000 | 188.54 |
| 1178496000000 | 188.78 |
| 1178582400000 | 188.99 |
| 1178668800000 | 188.94 |
| 1178755200000 | 188.6 |
| 1178841600000 | 188.75 |
| 1179100800000 | 188.69 |
| 1179187200000 | 188.37 |
| 1179273600000 | 188.08 |
| 1179360000000 | 188.98 |
| 1179446400000 | 188.96 |
| 1179705600000 | 189.6 |
| 1179792000000 | 189.5 |
| 1179878400000 | 189.67 |
| 1179964800000 | 187.83 |
| 1180051200000 | 187.41 |
| 1180310400000 | 187.42 |
| 1180396800000 | 188.01 |
| 1180483200000 | 188.91 |
| 1180569600000 | 190.8 |
| 1180656000000 | 191.68 |
| 1180915200000 | 191.24 |
| 1181001600000 | 190.2 |
| 1181088000000 | 189.47 |
| 1181174400000 | 187.88 |
| 1181260800000 | 187.98 |
| 1181520000000 | 188.4 |
| 1181606400000 | 187.97 |
| 1181692800000 | 188.17 |
| 1181779200000 | 188.42 |
| 1181865600000 | 189.13 |
| 1182124800000 | 188.6 |
| 1182211200000 | 188.77 |
| 1182297600000 | 187.26 |
| 1182384000000 | 187.08 |
| 1182470400000 | 185.44 |
| 1182729600000 | 184.73 |
| 1182816000000 | 184.24 |
| 1182902400000 | 184.02 |
| 1182988800000 | 184.44 |
| 1183075200000 | 184.18 |
| 1183334400000 | 184.2 |
| 1183420800000 | 185.18 |
| 1183507200000 | 185.18 |
| 1183593600000 | 184.78 |
| 1183680000000 | 184.45 |
| 1183939200000 | 184.77 |
| 1184025600000 | 182.07 |
| 1184112000000 | 181.82 |
| 1184198400000 | 183.97 |
| 1184284800000 | 184.78 |
| 1184544000000 | 184.23 |
| 1184630400000 | 184.06 |
| 1184716800000 | 183.26 |
| 1184803200000 | 184 |
| 1184889600000 | 182.34 |
| 1185148800000 | 182.58 |
| 1185235200000 | 179.73 |
| 1185321600000 | 180.74 |
| 1185408000000 | 177.49 |
| 1185494400000 | 175.64 |
| 1185753600000 | 175.71 |
| 1185840000000 | 176.23 |
| 1185926400000 | 175.71 |
| 1186012800000 | 177.25 |
| 1186099200000 | 173.02 |
| 1186358400000 | 174.8 |
| 1186444800000 | 177.34 |
| 1186531200000 | 179.98 |
| 1186617600000 | 178.61 |
| 1186704000000 | 176.51 |
| 1186963200000 | 176.99 |
| 1187049600000 | 175.31 |
| 1187136000000 | 174.7 |
| 1187222400000 | 174.3 |
| 1187308800000 | 176.43 |
| 1187568000000 | 177.62 |
| 1187654400000 | 178.51 |
| 1187740800000 | 179.73 |
| 1187827200000 | 180.25 |
| 1187913600000 | 180.51 |
| 1188172800000 | 179.32 |
| 1188259200000 | 176.64 |
| 1188345600000 | 178.39 |
| 1188432000000 | 178.49 |
| 1188518400000 | 180.28 |
| 1188777600000 | 180.75 |
| 1188864000000 | 181.71 |
| 1188950400000 | 178.94 |
| 1189036800000 | 179.27 |
| 1189123200000 | 177.07 |
| 1189382400000 | 176.6 |
| 1189468800000 | 178.02 |
| 1189555200000 | 178.18 |
| 1189641600000 | 179.31 |
| 1189728000000 | 179.53 |
| 1189987200000 | 178.33 |
| 1190073600000 | 180.81 |
| 1190160000000 | 182.55 |
| 1190246400000 | 180.59 |
| 1190332800000 | 180.78 |
| 1190592000000 | 180.32 |
| 1190678400000 | 179.35 |
| 1190764800000 | 181.03 |
| 1190851200000 | 181.72 |
| 1190937600000 | 181.15 |
| 1191196800000 | 182.18 |
| 1191283200000 | 182.29 |
| 1191369600000 | 182.31 |
| 1191456000000 | 182.97 |
| 1191542400000 | 184.24 |
| 1191801600000 | 183.75 |
| 1191888000000 | 184.65 |
| 1191974400000 | 184.46 |
| 1192060800000 | 184.94 |
| 1192147200000 | 185.54 |
| 1192406400000 | 183.6 |
| 1192492800000 | 182.74 |
| 1192579200000 | 183.07 |
| 1192665600000 | 181.96 |
| 1192752000000 | 181.39 |
| 1193011200000 | 179.67 |
| 1193097600000 | 180.71 |
| 1193184000000 | 180.08 |
| 1193270400000 | 182.4 |
| 1193356800000 | 183.22 |
| 1193616000000 | 184.21 |
| 1193702400000 | 184.08 |
| 1193788800000 | 185.3 |
| 1193875200000 | 182.91 |
| 1193961600000 | 182.25 |
| 1194220800000 | 181.4 |
| 1194307200000 | 181.66 |
| 1194393600000 | 180.14 |
| 1194480000000 | 178.45 |
| 1194566400000 | 175.74 |
| 1194825600000 | 175.94 |
| 1194912000000 | 177.17 |
| 1194998400000 | 177.11 |
| 1195084800000 | 175.73 |
| 1195171200000 | 176.03 |
| 1195430400000 | 173.97 |
| 1195516800000 | 174.25 |
| 1195603200000 | 170.82 |
| 1195689600000 | 171.31 |
| 1195776000000 | 173.54 |
| 1196035200000 | 172.88 |
| 1196121600000 | 173.11 |
| 1196208000000 | 176.8 |
| 1196294400000 | 177.08 |
| 1196380800000 | 178.69 |
| 1196640000000 | 178.15 |
| 1196726400000 | 176.63 |
| 1196812800000 | 178.91 |
| 1196899200000 | 179.4 |
| 1196985600000 | 180.24 |
| 1197244800000 | 180.73 |
| 1197331200000 | 180.06 |
| 1197417600000 | 180 |
| 1197504000000 | 177.78 |
| 1197590400000 | 178.45 |
| 1197849600000 | 176.25 |
| 1197936000000 | 176.16 |
| 1198022400000 | 175.79 |
| 1198108800000 | 175.34 |
| 1198195200000 | 176.58 |
| 1198454400000 | 176.76 |
| 1198713600000 | 176.72 |
| 1198800000000 | 176.04 |
| 1199059200000 | 176.21 |
| 1199232000000 | 174.74 |
| 1199318400000 | 174.45 |
| 1199404800000 | 172.67 |
| 1199664000000 | 173.7 |
| 1199750400000 | 173.39 |
| 1199836800000 | 172.88 |
| 1199923200000 | 171.63 |
| 1200009600000 | 170.88 |
| 1200268800000 | 171.09 |
| 1200355200000 | 168.7 |
| 1200441600000 | 168.02 |
| 1200528000000 | 167.04 |
| 1200614400000 | 165.28 |
| 1200873600000 | 159.54 |
| 1200960000000 | 158.26 |
| 1201046400000 | 157.4 |
| 1201132800000 | 160.73 |
| 1201219200000 | 161.36 |
| 1201478400000 | 160.42 |
| 1201564800000 | 161.82 |
| 1201651200000 | 161.85 |
| 1201737600000 | 162.62 |
| 1201824000000 | 164.89 |
| 1202083200000 | 165.44 |
| 1202169600000 | 162.04 |
| 1202256000000 | 162.33 |
| 1202342400000 | 160.63 |
| 1202428800000 | 160.3 |
| 1202688000000 | 158.63 |
| 1202774400000 | 161.23 |
| 1202860800000 | 162.15 |
| 1202947200000 | 162.72 |
| 1203033600000 | 160.76 |
| 1203292800000 | 162.03 |
| 1203379200000 | 162.47 |
| 1203465600000 | 161.36 |
| 1203552000000 | 161.42 |
| 1203638400000 | 160.53 |
| 1203897600000 | 162.67 |
| 1203984000000 | 164.17 |
| 1204070400000 | 162.98 |
| 1204156800000 | 161.23 |
| 1204243200000 | 158.93 |
| 1204502400000 | 156.65 |
| 1204588800000 | 154.94 |
| 1204675200000 | 156.47 |
| 1204761600000 | 153.72 |
| 1204848000000 | 151.76 |
| 1205107200000 | 150.7 |
| 1205193600000 | 153.47 |
| 1205280000000 | 152.93 |
| 1205366400000 | 151.25 |
| 1205452800000 | 150.57 |
| 1205712000000 | 146.24 |
| 1205798400000 | 149.95 |
| 1205884800000 | 148.27 |
| 1205971200000 | 148.68 |
| 1206403200000 | 151.31 |
| 1206489600000 | 150.31 |
| 1206576000000 | 151.22 |
| 1206662400000 | 150.63 |
| 1206921600000 | 150.06 |
| 1207008000000 | 154.89 |
| 1207094400000 | 156.73 |
| 1207180800000 | 156.52 |
| 1207267200000 | 156.89 |
| 1207526400000 | 157.84 |
| 1207612800000 | 156.88 |
| 1207699200000 | 156.38 |
| 1207785600000 | 156.07 |
| 1207872000000 | 154.62 |
| 1208131200000 | 153.46 |
| 1208217600000 | 154.1 |
| 1208304000000 | 156.35 |
| 1208390400000 | 155.62 |
| 1208476800000 | 158.59 |
| 1208736000000 | 157.13 |
| 1208822400000 | 156.13 |
| 1208908800000 | 156.86 |
| 1208995200000 | 157.77 |
| 1209081600000 | 159.51 |
| 1209340800000 | 159.67 |
| 1209427200000 | 159.13 |
| 1209513600000 | 160.45 |
| 1209600000000 | 161.66 |
| 1209686400000 | 163.73 |
| 1209945600000 | 162.95 |
| 1210032000000 | 161.88 |
| 1210118400000 | 162.63 |
| 1210204800000 | 161.85 |
| 1210291200000 | 160.91 |
| 1210550400000 | 161.14 |
| 1210636800000 | 161.29 |
| 1210723200000 | 162.37 |
| 1210809600000 | 162.81 |
| 1210896000000 | 163.37 |
| 1211155200000 | 164.28 |
| 1211241600000 | 162.02 |
| 1211328000000 | 160.24 |
| 1211414400000 | 161.46 |
| 1211500800000 | 159.66 |
| 1211760000000 | 159.4 |
| 1211846400000 | 159 |
| 1211932800000 | 160.26 |
| 1212019200000 | 161.1 |
| 1212105600000 | 161.98 |
| 1212364800000 | 160.34 |
| 1212451200000 | 160.57 |
| 1212537600000 | 160.06 |
| 1212624000000 | 160.12 |
| 1212710400000 | 156.13 |
| 1212969600000 | 155.61 |
| 1213056000000 | 155.57 |
| 1213142400000 | 153.32 |
| 1213228800000 | 153.53 |
| 1213315200000 | 154.69 |
| 1213574400000 | 153.49 |
| 1213660800000 | 153.59 |
| 1213747200000 | 152.11 |
| 1213833600000 | 151.61 |
| 1213920000000 | 148.55 |
| 1214179200000 | 148.96 |
| 1214265600000 | 147.89 |
| 1214352000000 | 149.42 |
| 1214438400000 | 145.79 |
| 1214524800000 | 144.74 |
| 1214784000000 | 145.87 |
| 1214870400000 | 143.98 |
| 1214956800000 | 144.02 |
| 1215043200000 | 145.22 |
| 1215129600000 | 144.28 |
| 1215388800000 | 144.86 |
| 1215475200000 | 144.96 |
| 1215561600000 | 146.16 |
| 1215648000000 | 144.57 |
| 1215734400000 | 141.37 |
| 1215993600000 | 141 |
| 1216080000000 | 139.02 |
| 1216166400000 | 140.41 |
| 1216252800000 | 141.73 |
| 1216339200000 | 143.93 |
| 1216598400000 | 145.18 |
| 1216684800000 | 145.06 |
| 1216771200000 | 147.12 |
| 1216857600000 | 147.13 |
| 1216944000000 | 145.73 |
| 1217203200000 | 144.53 |
| 1217289600000 | 145.36 |
| 1217376000000 | 147.4 |
| 1217462400000 | 146.52 |
| 1217548800000 | 145.04 |
| 1217808000000 | 144.92 |
| 1217894400000 | 148.52 |
| 1217980800000 | 149.37 |
| 1218067200000 | 148.51 |
| 1218153600000 | 151.4 |
| 1218412800000 | 153.76 |
| 1218499200000 | 153.59 |
| 1218585600000 | 151.59 |
| 1218672000000 | 151.06 |
| 1218758400000 | 152.48 |
| 1219017600000 | 152.62 |
| 1219104000000 | 149.78 |
| 1219190400000 | 149.76 |
| 1219276800000 | 147.99 |
| 1219363200000 | 149.97 |
| 1219622400000 | 149.34 |
| 1219708800000 | 150.28 |
| 1219795200000 | 150.1 |
| 1219881600000 | 151.58 |
| 1219968000000 | 151.65 |
| 1220227200000 | 152.03 |
| 1220313600000 | 153.53 |
| 1220400000000 | 152.66 |
| 1220486400000 | 149.69 |
| 1220572800000 | 148.19 |
| 1220832000000 | 152.12 |
| 1220918400000 | 152.27 |
| 1221004800000 | 152.09 |
| 1221091200000 | 152.11 |
| 1221177600000 | 153.07 |
| 1221436800000 | 149.64 |
| 1221523200000 | 149.14 |
| 1221609600000 | 146.05 |
| 1221696000000 | 146.58 |
| 1221782400000 | 152.21 |
| 1222041600000 | 149.49 |
| 1222128000000 | 147.41 |
| 1222214400000 | 148.12 |
| 1222300800000 | 150.51 |
| 1222387200000 | 149.45 |
| 1222646400000 | 145.04 |
| 1222732800000 | 148.1 |
| 1222819200000 | 149.26 |
| 1222905600000 | 148.87 |
| 1222992000000 | 149.95 |
| 1223251200000 | 143.03 |
| 1223337600000 | 141.02 |
| 1223424000000 | 134.34 |
| 1223510400000 | 128.48 |
| 1223596800000 | 119.89 |
| 1223856000000 | 131.78 |
| 1223942400000 | 135.28 |
| 1224028800000 | 128.87 |
| 1224115200000 | 127.04 |
| 1224201600000 | 130.8 |
| 1224460800000 | 137.25 |
| 1224547200000 | 135.25 |
| 1224633600000 | 130.65 |
| 1224720000000 | 132.42 |
| 1224806400000 | 127.75 |
| 1225065600000 | 125.19 |
| 1225152000000 | 129.51 |
| 1225238400000 | 133.86 |
| 1225324800000 | 135.45 |
| 1225411200000 | 137.81 |
| 1225670400000 | 140.47 |
| 1225756800000 | 143.95 |
| 1225843200000 | 141.09 |
| 1225929600000 | 135.79 |
| 1226016000000 | 139.33 |
| 1226275200000 | 139.09 |
| 1226361600000 | 136.7 |
| 1226448000000 | 134.15 |
| 1226534400000 | 136.29 |
| 1226620800000 | 135.96 |
| 1226880000000 | 134.32 |
| 1226966400000 | 134.99 |
| 1227052800000 | 130.48 |
| 1227139200000 | 126.92 |
| 1227225600000 | 127.91 |
| 1227484800000 | 133.67 |
| 1227571200000 | 133.55 |
| 1227657600000 | 134.1 |
| 1227744000000 | 134.64 |
| 1227830400000 | 136.86 |
| 1228089600000 | 130.19 |
| 1228176000000 | 132.89 |
| 1228262400000 | 134.95 |
| 1228348800000 | 132.51 |
| 1228435200000 | 131.08 |
| 1228694400000 | 134.53 |
| 1228780800000 | 134.83 |
| 1228867200000 | 135.42 |
| 1228953600000 | 133.81 |
| 1229040000000 | 131.35 |
| 1229299200000 | 129.38 |
| 1229385600000 | 130.4 |
| 1229472000000 | 127.54 |
| 1229558400000 | 128.33 |
| 1229644800000 | 128.98 |
| 1229904000000 | 128.45 |
| 1229990400000 | 127.88 |
| 1230076800000 | 128.26 |
| 1230508800000 | 127.61 |
| 1230595200000 | 128.94 |
| 1230681600000 | 130.22 |
| 1230854400000 | 133.63 |
| 1231113600000 | 136.61 |
| 1231200000000 | 139.04 |
| 1231286400000 | 137.86 |
| 1231372800000 | 136.68 |
| 1231459200000 | 136.64 |
| 1231718400000 | 135.39 |
| 1231804800000 | 132.96 |
| 1231891200000 | 129.96 |
| 1231977600000 | 128.69 |
| 1232064000000 | 129.67 |
| 1232323200000 | 129.08 |
| 1232409600000 | 127.48 |
| 1232496000000 | 126.77 |
| 1232582400000 | 126.2 |
| 1232668800000 | 125.12 |
| 1232928000000 | 126.01 |
| 1233014400000 | 126.23 |
| 1233100800000 | 128.4 |
| 1233187200000 | 128.01 |
| 1233273600000 | 128.15 |
| 1233532800000 | 125.17 |
| 1233619200000 | 126.01 |
| 1233705600000 | 127.45 |
| 1233792000000 | 128.03 |
| 1233878400000 | 130.16 |
| 1234137600000 | 130.21 |
| 1234224000000 | 128.22 |
| 1234310400000 | 127.98 |
| 1234396800000 | 128.03 |
| 1234483200000 | 127.25 |
| 1234742400000 | 126.35 |
| 1234828800000 | 123.99 |
| 1234915200000 | 123.47 |
| 1235001600000 | 122.73 |
| 1235088000000 | 120.4 |
| 1235347200000 | 118.92 |
| 1235433600000 | 118.02 |
| 1235520000000 | 117.89 |
| 1235606400000 | 118.86 |
| 1235692800000 | 117.88 |
| 1235952000000 | 113.96 |
| 1236038400000 | 112.46 |
| 1236124800000 | 114.13 |
| 1236211200000 | 111.66 |
| 1236297600000 | 110.17 |
| 1236556800000 | 107.55 |
| 1236643200000 | 110.45 |
| 1236729600000 | 110.44 |
| 1236816000000 | 110.95 |
| 1236902400000 | 112.01 |
| 1237161600000 | 113.51 |
| 1237248000000 | 113.91 |
| 1237334400000 | 114.72 |
| 1237420800000 | 115.23 |
| 1237507200000 | 115.55 |
| 1237766400000 | 118.6 |
| 1237852800000 | 118.93 |
| 1237939200000 | 120.43 |
| 1238025600000 | 120.72 |
| 1238112000000 | 120.27 |
| 1238371200000 | 118.22 |
| 1238457600000 | 120.34 |
| 1238544000000 | 121.45 |
| 1238630400000 | 124.04 |
| 1238716800000 | 122.87 |
| 1238976000000 | 122.86 |
| 1239062400000 | 123.42 |
| 1239148800000 | 124.11 |
| 1239235200000 | 126.49 |
| 1239667200000 | 127.36 |
| 1239753600000 | 127.98 |
| 1239840000000 | 128.92 |
| 1239926400000 | 130.4 |
| 1240185600000 | 128.49 |
| 1240272000000 | 127.76 |
| 1240358400000 | 128.1 |
| 1240444800000 | 128.47 |
| 1240531200000 | 128.85 |
| 1240790400000 | 129.16 |
| 1240876800000 | 127.97 |
| 1240963200000 | 129.37 |
| 1241049600000 | 130.45 |
| 1241136000000 | 130.48 |
| 1241395200000 | 132.5 |
| 1241481600000 | 133.04 |
| 1241568000000 | 135.63 |
| 1241654400000 | 136.64 |
| 1241740800000 | 137.3 |
| 1242000000000 | 135.25 |
| 1242086400000 | 135.49 |
| 1242172800000 | 133.56 |
| 1242259200000 | 133.42 |
| 1242345600000 | 134.27 |
| 1242604800000 | 136.23 |
| 1242691200000 | 136.94 |
| 1242777600000 | 136.82 |
| 1242864000000 | 135.06 |
| 1242950400000 | 134.83 |
| 1243209600000 | 134.86 |
| 1243296000000 | 135.78 |
| 1243382400000 | 136.48 |
| 1243468800000 | 136 |
| 1243555200000 | 135.21 |
| 1243814400000 | 137.34 |
| 1243900800000 | 136.76 |
| 1243987200000 | 136.31 |
| 1244073600000 | 135.32 |
| 1244160000000 | 136.06 |
| 1244419200000 | 134.77 |
| 1244505600000 | 135.42 |
| 1244592000000 | 136.24 |
| 1244678400000 | 136.49 |
| 1244764800000 | 136.83 |
| 1245024000000 | 135.38 |
| 1245110400000 | 134.73 |
| 1245196800000 | 133.48 |
| 1245283200000 | 134.18 |
| 1245369600000 | 135.24 |
| 1245628800000 | 134.72 |
| 1245715200000 | 133.96 |
| 1245801600000 | 134.98 |
| 1245888000000 | 136.12 |
| 1245974400000 | 135.77 |
| 1246233600000 | 136.82 |
| 1246320000000 | 136.56 |
| 1246406400000 | 137.56 |
| 1246492800000 | 135.59 |
| 1246579200000 | 135.44 |
| 1246838400000 | 135.94 |
| 1246924800000 | 134.6 |
| 1247011200000 | 133.79 |
| 1247097600000 | 133.63 |
| 1247184000000 | 133.12 |
| 1247443200000 | 134.43 |
| 1247529600000 | 135.02 |
| 1247616000000 | 136.73 |
| 1247702400000 | 136.98 |
| 1247788800000 | 137.24 |
| 1248048000000 | 138.26 |
| 1248134400000 | 138.75 |
| 1248220800000 | 139.51 |
| 1248307200000 | 140.42 |
| 1248393600000 | 141.09 |
| 1248652800000 | 141.64 |
| 1248739200000 | 141.78 |
| 1248825600000 | 142.67 |
| 1248912000000 | 144.44 |
| 1248998400000 | 143.41 |
| 1249257600000 | 143.62 |
| 1249344000000 | 143.69 |
| 1249430400000 | 143.42 |
| 1249516800000 | 143.44 |
| 1249603200000 | 145.14 |
| 1249862400000 | 145.6 |
| 1249948800000 | 145.15 |
| 1250035200000 | 145.37 |
| 1250121600000 | 145.39 |
| 1250208000000 | 145.39 |
| 1250467200000 | 143.58 |
| 1250553600000 | 144.12 |
| 1250640000000 | 144.03 |
| 1250726400000 | 145.05 |
| 1250812800000 | 146.82 |
| 1251072000000 | 147.79 |
| 1251158400000 | 148.89 |
| 1251244800000 | 149.29 |
| 1251331200000 | 148.89 |
| 1251417600000 | 149.11 |
| 1251676800000 | 148.11 |
| 1251763200000 | 146.91 |
| 1251849600000 | 146.33 |
| 1251936000000 | 146.38 |
| 1252022400000 | 147.73 |
| 1252281600000 | 148.83 |
| 1252368000000 | 148.58 |
| 1252454400000 | 149.13 |
| 1252540800000 | 149.68 |
| 1252627200000 | 150.37 |
| 1252886400000 | 150.52 |
| 1252972800000 | 151.24 |
| 1253059200000 | 152.38 |
| 1253145600000 | 152.35 |
| 1253232000000 | 152.24 |
| 1253491200000 | 151.87 |
| 1253577600000 | 151.61 |
| 1253664000000 | 151.6 |
| 1253750400000 | 150.64 |
| 1253836800000 | 150.46 |
| 1254096000000 | 152.49 |
| 1254182400000 | 152.7 |
| 1254268800000 | 152.15 |
| 1254355200000 | 150.98 |
| 1254441600000 | 149.16 |
| 1254700800000 | 150.17 |
| 1254787200000 | 151.42 |
| 1254873600000 | 151.18 |
| 1254960000000 | 151.57 |
| 1255046400000 | 151.61 |
| 1255305600000 | 151.94 |
| 1255392000000 | 150.99 |
| 1255478400000 | 151.71 |
| 1255564800000 | 152.62 |
| 1255651200000 | 152.32 |
| 1255910400000 | 153.34 |
| 1255996800000 | 153.97 |
| 1256083200000 | 153.7 |
| 1256169600000 | 153.22 |
| 1256256000000 | 151.46 |
| 1256515200000 | 151.03 |
| 1256601600000 | 151.73 |
| 1256688000000 | 150.95 |
| 1256774400000 | 151.54 |
| 1256860800000 | 150.23 |
| 1257120000000 | 149.74 |
| 1257206400000 | 149.27 |
| 1257292800000 | 150.07 |
| 1257379200000 | 150.64 |
| 1257465600000 | 151.4 |
| 1257724800000 | 152.71 |
| 1257811200000 | 153.3 |
| 1257897600000 | 153.1 |
| 1257984000000 | 153.26 |
| 1258070400000 | 153.88 |
| 1258329600000 | 154.93 |
| 1258416000000 | 155.18 |
| 1258502400000 | 155.07 |
| 1258588800000 | 153.81 |
| 1258675200000 | 153.36 |
| 1258934400000 | 154.62 |
| 1259020800000 | 154.59 |
| 1259107200000 | 155.27 |
| 1259193600000 | 153.81 |
| 1259280000000 | 153.67 |
| 1259539200000 | 153.15 |
| 1259625600000 | 155.71 |
| 1259712000000 | 156.88 |
| 1259798400000 | 157.22 |
| 1259884800000 | 158.3 |
| 1260144000000 | 158.47 |
| 1260230400000 | 157.51 |
| 1260316800000 | 156.75 |
| 1260403200000 | 157.61 |
| 1260489600000 | 159.14 |
| 1260748800000 | 159.36 |
| 1260835200000 | 159.58 |
| 1260921600000 | 159.95 |
| 1261008000000 | 159.74 |
| 1261094400000 | 160.14 |
| 1261353600000 | 161.42 |
| 1261440000000 | 162.35 |
| 1261526400000 | 162.36 |
| 1261612800000 | 162.49 |
| 1261958400000 | 162.82 |
| 1262044800000 | 163.24 |
| 1262131200000 | 163.55 |
| 1262217600000 | 162.98 |
| 1262563200000 | 164.1 |
| 1262649600000 | 163.8 |
| 1262736000000 | 163.37 |
| 1262822400000 | 162.75 |
| 1262908800000 | 162.97 |
| 1263168000000 | 162.58 |
| 1263254400000 | 162.14 |
| 1263340800000 | 162.98 |
| 1263427200000 | 163.69 |
| 1263513600000 | 162.68 |
| 1263772800000 | 162.97 |
| 1263859200000 | 165.03 |
| 1263945600000 | 164.55 |
| 1264032000000 | 163.67 |
| 1264118400000 | 161.26 |
| 1264377600000 | 161.34 |
| 1264464000000 | 162.17 |
| 1264550400000 | 161.56 |
| 1264636800000 | 160.6 |
| 1264723200000 | 160.63 |
| 1264982400000 | 161.28 |
| 1265068800000 | 161.7 |
| 1265155200000 | 160.74 |
| 1265241600000 | 158.8 |
| 1265328000000 | 158.25 |
| 1265587200000 | 158.05 |
| 1265673600000 | 157.99 |
| 1265760000000 | 159.08 |
| 1265846400000 | 159.72 |
| 1265932800000 | 159.69 |
| 1266192000000 | 159.91 |
| 1266278400000 | 160.73 |
| 1266364800000 | 161.73 |
| 1266451200000 | 162.64 |
| 1266537600000 | 163.99 |
| 1266796800000 | 163.65 |
| 1266883200000 | 162.85 |
| 1266969600000 | 162.77 |
| 1267056000000 | 162.05 |
| 1267142400000 | 162.19 |
| 1267401600000 | 164.73 |
| 1267488000000 | 165.03 |
| 1267574400000 | 164.78 |
| 1267660800000 | 165.52 |
| 1267747200000 | 166.69 |
| 1268006400000 | 167.18 |
| 1268092800000 | 167.53 |
| 1268179200000 | 167.61 |
| 1268265600000 | 167.8 |
| 1268352000000 | 167.61 |
| 1268611200000 | 168.03 |
| 1268697600000 | 168.53 |
| 1268784000000 | 169.77 |
| 1268870400000 | 170.72 |
| 1268956800000 | 170.49 |
| 1269216000000 | 170.28 |
| 1269302400000 | 170.81 |
| 1269388800000 | 170.62 |
| 1269475200000 | 171.76 |
| 1269561600000 | 171.05 |
| 1269820800000 | 171.97 |
| 1269907200000 | 172.38 |
| 1269993600000 | 171.44 |
| 1270080000000 | 172.85 |
| 1270512000000 | 174.11 |
| 1270598400000 | 173.64 |
| 1270684800000 | 173.01 |
| 1270771200000 | 174.32 |
| 1271030400000 | 173.51 |
| 1271116800000 | 173.34 |
| 1271203200000 | 173.6 |
| 1271289600000 | 174.16 |
| 1271376000000 | 172.79 |
| 1271635200000 | 172.53 |
| 1271721600000 | 174.12 |
| 1271808000000 | 173.71 |
| 1271894400000 | 172.72 |
| 1271980800000 | 172.7 |
| 1272240000000 | 172.51 |
| 1272326400000 | 169.05 |
| 1272412800000 | 168.8 |
| 1272499200000 | 170.32 |
| 1272585600000 | 170.36 |
| 1272844800000 | 171.65 |
| 1272931200000 | 169.46 |
| 1273017600000 | 169.14 |
| 1273104000000 | 167.4 |
| 1273190400000 | 163.8 |
| 1273449600000 | 169.63 |
| 1273536000000 | 170.17 |
| 1273622400000 | 172.62 |
| 1273708800000 | 172.8 |
| 1273795200000 | 169.96 |
| 1274054400000 | 170.71 |
| 1274140800000 | 171.41 |
| 1274227200000 | 168.81 |
| 1274313600000 | 166 |
| 1274400000000 | 164.22 |
| 1274659200000 | 164.93 |
| 1274745600000 | 163.4 |
| 1274832000000 | 164.79 |
| 1274918400000 | 168.29 |
| 1275004800000 | 168.23 |
| 1275264000000 | 168.6 |
| 1275350400000 | 168.38 |
| 1275436800000 | 170.41 |
| 1275523200000 | 171.94 |
| 1275609600000 | 170.11 |
| 1275868800000 | 170.19 |
| 1275955200000 | 169.49 |
| 1276041600000 | 169.81 |
| 1276128000000 | 172.39 |
| 1276214400000 | 173.07 |
| 1276473600000 | 173.16 |
| 1276560000000 | 174.79 |
| 1276646400000 | 175.6 |
| 1276732800000 | 175.81 |
| 1276819200000 | 176.07 |
| 1277078400000 | 176.06 |
| 1277164800000 | 175.48 |
| 1277251200000 | 174.8 |
| 1277337600000 | 173.62 |
| 1277424000000 | 173.87 |
| 1277683200000 | 174.66 |
| 1277769600000 | 173.47 |
| 1277856000000 | 172.13 |
| 1277942400000 | 169.39 |
| 1278028800000 | 168.51 |
| 1278288000000 | 168.98 |
| 1278374400000 | 170.28 |
| 1278460800000 | 173.59 |
| 1278547200000 | 174.59 |
| 1278633600000 | 175.15 |
| 1278892800000 | 175.79 |
| 1278979200000 | 176.73 |
| 1279065600000 | 176.69 |
| 1279152000000 | 175.34 |
| 1279238400000 | 172.66 |
| 1279497600000 | 172.76 |
| 1279584000000 | 173.93 |
| 1279670400000 | 174.09 |
| 1279756800000 | 175.73 |
| 1279843200000 | 177.21 |
| 1280102400000 | 177.38 |
| 1280188800000 | 177.94 |
| 1280275200000 | 177.35 |
| 1280361600000 | 176.47 |
| 1280448000000 | 176.56 |
| 1280707200000 | 178.2 |
| 1280793600000 | 177.86 |
| 1280880000000 | 178.53 |
| 1280966400000 | 178.3 |
| 1281052800000 | 176.62 |
| 1281312000000 | 178.27 |
| 1281398400000 | 179.46 |
| 1281484800000 | 178.5 |
| 1281571200000 | 179.02 |
| 1281657600000 | 180.22 |
| 1281916800000 | 179.48 |
| 1282003200000 | 180.32 |
| 1282089600000 | 180.09 |
| 1282176000000 | 178.29 |
| 1282262400000 | 179.21 |
| 1282521600000 | 180.45 |
| 1282608000000 | 179.74 |
| 1282694400000 | 180.35 |
| 1282780800000 | 179.17 |
| 1282867200000 | 181.7 |
| 1283126400000 | 181.07 |
| 1283212800000 | 181.27 |
| 1283299200000 | 183.1 |
| 1283385600000 | 182.73 |
| 1283472000000 | 183.46 |
| 1283731200000 | 183.61 |
| 1283817600000 | 184.57 |
| 1283904000000 | 184.96 |
| 1283990400000 | 186.01 |
| 1284076800000 | 186.02 |
| 1284336000000 | 185.48 |
| 1284422400000 | 184.57 |
| 1284508800000 | 183.92 |
| 1284595200000 | 182.33 |
| 1284681600000 | 182.56 |
| 1284940800000 | 184.49 |
| 1285027200000 | 183.81 |
| 1285113600000 | 181.24 |
| 1285200000000 | 181.29 |
| 1285286400000 | 181.82 |
| 1285545600000 | 182.01 |
| 1285632000000 | 181.8 |
| 1285718400000 | 180.74 |
| 1285804800000 | 180.15 |
| 1285891200000 | 180.4 |
| 1286150400000 | 180.45 |
| 1286236800000 | 181.29 |
| 1286323200000 | 181.13 |
| 1286409600000 | 181.14 |
| 1286496000000 | 180.68 |
| 1286755200000 | 181.48 |
| 1286841600000 | 181.09 |
| 1286928000000 | 181.89 |
| 1287014400000 | 181.67 |
| 1287100800000 | 182.17 |
| 1287360000000 | 183.27 |
| 1287446400000 | 183.67 |
| 1287532800000 | 182.89 |
| 1287619200000 | 183.45 |
| 1287705600000 | 183.17 |
| 1287964800000 | 182.92 |
| 1288051200000 | 183.82 |
| 1288137600000 | 183.31 |
| 1288224000000 | 184.44 |
| 1288310400000 | 185.69 |
| 1288569600000 | 186.11 |
| 1288656000000 | 186.55 |
| 1288742400000 | 185.89 |
| 1288828800000 | 186.45 |
| 1288915200000 | 187.15 |
| 1289174400000 | 186.9 |
| 1289260800000 | 187.14 |
| 1289347200000 | 188.14 |
| 1289433600000 | 187.64 |
| 1289520000000 | 186.73 |
| 1289779200000 | 188.16 |
| 1289865600000 | 185.8 |
| 1289952000000 | 186.43 |
| 1290038400000 | 187.55 |
| 1290124800000 | 186.48 |
| 1290384000000 | 186.27 |
| 1290470400000 | 185.02 |
| 1290556800000 | 185.89 |
| 1290643200000 | 186.34 |
| 1290729600000 | 186.6 |
| 1290988800000 | 185.07 |
| 1291075200000 | 185.26 |
| 1291161600000 | 186.77 |
| 1291248000000 | 187.42 |
| 1291334400000 | 186.36 |
| 1291593600000 | 186.99 |
| 1291680000000 | 187.39 |
| 1291766400000 | 188.13 |
| 1291852800000 | 189.59 |
| 1291939200000 | 189.99 |
| 1292198400000 | 189.75 |
| 1292284800000 | 190.39 |
| 1292371200000 | 189.69 |
| 1292457600000 | 190.75 |
| 1292544000000 | 190.08 |
| 1292803200000 | 191.66 |
| 1292889600000 | 192.52 |
| 1292976000000 | 193.75 |
| 1293062400000 | 194.4 |
| 1293148800000 | 193.95 |
| 1293408000000 | 192.95 |
| 1293494400000 | 193.66 |
| 1293580800000 | 194 |
| 1293667200000 | 191.82 |
| 1293753600000 | 190.86 |
| 1294012800000 | 192.25 |
| 1294099200000 | 193.39 |
| 1294185600000 | 195.08 |
| 1294272000000 | 196.16 |
| 1294358400000 | 196.35 |
| 1294617600000 | 194.74 |
| 1294704000000 | 194.63 |
| 1294790400000 | 195.34 |
| 1294876800000 | 193.48 |
| 1294963200000 | 193.54 |
| 1295222400000 | 194.17 |
| 1295308800000 | 194.21 |
| 1295395200000 | 192.75 |
| 1295481600000 | 192.96 |
| 1295568000000 | 192.74 |
| 1295827200000 | 193.05 |
| 1295913600000 | 192.57 |
| 1296000000000 | 192.57 |
| 1296086400000 | 192.73 |
| 1296172800000 | 191.63 |
| 1296432000000 | 191.24 |
| 1296518400000 | 193.43 |
| 1296604800000 | 193.52 |
| 1296691200000 | 194.9 |
| 1296777600000 | 195.75 |
| 1297036800000 | 196.55 |
| 1297123200000 | 195.68 |
| 1297209600000 | 194.83 |
| 1297296000000 | 195.68 |
| 1297382400000 | 196.17 |
| 1297641600000 | 196.71 |
| 1297728000000 | 196.23 |
| 1297814400000 | 196.85 |
| 1297900800000 | 197.34 |
| 1297987200000 | 196.85 |
| 1298246400000 | 195.41 |
| 1298332800000 | 193.95 |
| 1298419200000 | 192.57 |
| 1298505600000 | 191.99 |
| 1298592000000 | 193.6 |
| 1298851200000 | 194.99 |
| 1298937600000 | 193.81 |
| 1299024000000 | 193.32 |
| 1299110400000 | 193.14 |
| 1299196800000 | 192.57 |
| 1299456000000 | 192.04 |
| 1299542400000 | 193.79 |
| 1299628800000 | 194.3 |
| 1299715200000 | 193.36 |
| 1299801600000 | 191.59 |
| 1300060800000 | 188.81 |
| 1300147200000 | 185.42 |
| 1300233600000 | 183.95 |
| 1300320000000 | 185.44 |
| 1300406400000 | 185.5 |
| 1300665600000 | 188.24 |
| 1300752000000 | 188.6 |
| 1300838400000 | 189.58 |
| 1300924800000 | 190.01 |
| 1301011200000 | 190.59 |
| 1301270400000 | 191.01 |
| 1301356800000 | 192.02 |
| 1301443200000 | 193.37 |
| 1301529600000 | 192.33 |
| 1301616000000 | 193.88 |
| 1301875200000 | 193.49 |
| 1301961600000 | 193.69 |
| 1302048000000 | 193.36 |
| 1302134400000 | 193.33 |
| 1302220800000 | 193.24 |
| 1302480000000 | 192.73 |
| 1302566400000 | 190.89 |
| 1302652800000 | 192.03 |
| 1302739200000 | 192.15 |
| 1302825600000 | 193.33 |
| 1303084800000 | 192.65 |
| 1303171200000 | 192.19 |
| 1303257600000 | 193.39 |
| 1303344000000 | 193.25 |
| 1303776000000 | 194.06 |
| 1303862400000 | 194.69 |
| 1303948800000 | 195 |
| 1304035200000 | 195.16 |
| 1304294400000 | 195.13 |
| 1304380800000 | 195.51 |
| 1304467200000 | 194.14 |
| 1304553600000 | 195.2 |
| 1304640000000 | 196.54 |
| 1304899200000 | 198 |
| 1304985600000 | 199.07 |
| 1305072000000 | 200.08 |
| 1305158400000 | 200.49 |
| 1305244800000 | 199.51 |
| 1305504000000 | 198.96 |
| 1305590400000 | 198.89 |
| 1305676800000 | 198.61 |
| 1305763200000 | 199.64 |
| 1305849600000 | 200.16 |
| 1306108800000 | 199.02 |
| 1306195200000 | 198.55 |
| 1306281600000 | 198.64 |
| 1306368000000 | 198.7 |
| 1306454400000 | 198.52 |
| 1306713600000 | 198.3 |
| 1306800000000 | 198.83 |
| 1306886400000 | 197.14 |
| 1306972800000 | 195.63 |
| 1307059200000 | 194.11 |
| 1307318400000 | 192.57 |
| 1307404800000 | 192.59 |
| 1307491200000 | 192.46 |
| 1307577600000 | 193.92 |
| 1307664000000 | 193.06 |
| 1307923200000 | 193.54 |
| 1308009600000 | 194.24 |
| 1308096000000 | 193.43 |
| 1308182400000 | 194.03 |
| 1308268800000 | 193.36 |
| 1308528000000 | 192.89 |
| 1308614400000 | 194.2 |
| 1308700800000 | 193.11 |
| 1308787200000 | 193.07 |
| 1308873600000 | 192.62 |
| 1309132800000 | 192.2 |
| 1309219200000 | 192.04 |
| 1309305600000 | 194.28 |
| 1309392000000 | 195.16 |
| 1309478400000 | 196.26 |
| 1309737600000 | 196.33 |
| 1309824000000 | 196.33 |
| 1309910400000 | 196.63 |
| 1309996800000 | 197.49 |
| 1310083200000 | 197.12 |
| 1310342400000 | 195.89 |
| 1310428800000 | 194.91 |
| 1310515200000 | 194.66 |
| 1310601600000 | 193.29 |
| 1310688000000 | 193.19 |
| 1310947200000 | 191.56 |
| 1311033600000 | 192.19 |
| 1311120000000 | 193.91 |
| 1311206400000 | 194.64 |
| 1311292800000 | 195.26 |
| 1311552000000 | 194.47 |
| 1311638400000 | 193.53 |
| 1311724800000 | 192.14 |
| 1311811200000 | 192.04 |
| 1311897600000 | 190.76 |
| 1312156800000 | 190.38 |
| 1312243200000 | 188.44 |
| 1312329600000 | 186.02 |
| 1312416000000 | 181.95 |
| 1312502400000 | 179.02 |
| 1312761600000 | 171.7 |
| 1312848000000 | 174.6 |
| 1312934400000 | 172.24 |
| 1313020800000 | 175.96 |
| 1313107200000 | 178.98 |
| 1313366400000 | 180.44 |
| 1313452800000 | 178.69 |
| 1313539200000 | 179.81 |
| 1313625600000 | 175.41 |
| 1313712000000 | 173.07 |
| 1313971200000 | 175.09 |
| 1314057600000 | 177.16 |
| 1314144000000 | 179.02 |
| 1314230400000 | 177.47 |
| 1314316800000 | 176.64 |
| 1314576000000 | 178.64 |
| 1314662400000 | 180.08 |
| 1314748800000 | 182.77 |
| 1314835200000 | 184 |
| 1314921600000 | 182.37 |
| 1315180800000 | 179.7 |
| 1315267200000 | 178.65 |
| 1315353600000 | 181.81 |
| 1315440000000 | 182.82 |
| 1315526400000 | 181.34 |
| 1315785600000 | 179.08 |
| 1315872000000 | 179.27 |
| 1315958400000 | 180.21 |
| 1316044800000 | 181.53 |
| 1316131200000 | 183.74 |
| 1316390400000 | 182.5 |
| 1316476800000 | 183.64 |
| 1316563200000 | 181.64 |
| 1316649600000 | 176.78 |
| 1316736000000 | 176.71 |
| 1316995200000 | 178.3 |
| 1317081600000 | 181.83 |
| 1317168000000 | 180.83 |
| 1317254400000 | 181.21 |
| 1317340800000 | 181.59 |
| 1317600000000 | 179.92 |
| 1317686400000 | 176.96 |
| 1317772800000 | 179.86 |
| 1317859200000 | 182.16 |
| 1317945600000 | 182.65 |
| 1318204800000 | 183.51 |
| 1318291200000 | 183.29 |
| 1318377600000 | 185.15 |
| 1318464000000 | 185.35 |
| 1318550400000 | 185.89 |
| 1318809600000 | 185.57 |
| 1318896000000 | 185.33 |
| 1318982400000 | 185.46 |
| 1319068800000 | 185.26 |
| 1319155200000 | 186.76 |
| 1319414400000 | 187.77 |
| 1319500800000 | 186.09 |
| 1319587200000 | 187.36 |
| 1319673600000 | 189.66 |
| 1319760000000 | 189.07 |
| 1320019200000 | 188 |
| 1320105600000 | 185.11 |
| 1320192000000 | 185.45 |
| 1320278400000 | 187.75 |
| 1320364800000 | 186.51 |
| 1320624000000 | 186.76 |
| 1320710400000 | 186.96 |
| 1320796800000 | 186.17 |
| 1320883200000 | 185.43 |
| 1320969600000 | 187.7 |
| 1321228800000 | 186.65 |
| 1321315200000 | 186.53 |
| 1321401600000 | 185.34 |
| 1321488000000 | 183.9 |
| 1321574400000 | 183.07 |
| 1321833600000 | 179.33 |
| 1321920000000 | 178.09 |
| 1322006400000 | 176.42 |
| 1322092800000 | 176.11 |
| 1322179200000 | 177 |
| 1322438400000 | 180.93 |
| 1322524800000 | 182.22 |
| 1322611200000 | 186.03 |
| 1322697600000 | 185.49 |
| 1322784000000 | 186.07 |
| 1323043200000 | 187.09 |
| 1323129600000 | 187.27 |
| 1323216000000 | 187.3 |
| 1323302400000 | 185.34 |
| 1323388800000 | 186.05 |
| 1323648000000 | 186.13 |
| 1323734400000 | 187.46 |
| 1323820800000 | 185.91 |
| 1323907200000 | 186.64 |
| 1323993600000 | 186.55 |
| 1324252800000 | 185.75 |
| 1324339200000 | 187.26 |
| 1324425600000 | 188.78 |
| 1324512000000 | 189.52 |
| 1324598400000 | 191.06 |
| 1324944000000 | 191.12 |
| 1325030400000 | 191.34 |
| 1325116800000 | 192.59 |
| 1325203200000 | 193.21 |
| 1325462400000 | 193.62 |
| 1325548800000 | 194.39 |
| 1325635200000 | 195.49 |
| 1325721600000 | 194.57 |
| 1325808000000 | 195 |
| 1326067200000 | 194.76 |
| 1326153600000 | 196.17 |
| 1326240000000 | 196.68 |
| 1326326400000 | 195.64 |
| 1326412800000 | 196.61 |
| 1326672000000 | 196.68 |
| 1326758400000 | 197.08 |
| 1326844800000 | 195.96 |
| 1326931200000 | 194.94 |
| 1327017600000 | 194.97 |
| 1327276800000 | 193.8 |
| 1327363200000 | 193.54 |
| 1327449600000 | 193.71 |
| 1327536000000 | 192.79 |
| 1327622400000 | 193 |
| 1327881600000 | 192.69 |
| 1327968000000 | 194.07 |
| 1328054400000 | 194.62 |
| 1328140800000 | 195.12 |
| 1328227200000 | 196.33 |
| 1328486400000 | 196.82 |
| 1328572800000 | 195.9 |
| 1328659200000 | 194.98 |
| 1328745600000 | 193.56 |
| 1328832000000 | 193.43 |
| 1329091200000 | 194.68 |
| 1329177600000 | 194.29 |
| 1329264000000 | 195.89 |
| 1329350400000 | 196.23 |
| 1329436800000 | 196.15 |
| 1329696000000 | 196.13 |
| 1329782400000 | 195.94 |
| 1329868800000 | 194.99 |
| 1329955200000 | 194.64 |
| 1330041600000 | 193.7 |
| 1330300800000 | 194.82 |
| 1330387200000 | 195.42 |
| 1330473600000 | 196.65 |
| 1330560000000 | 197.38 |
| 1330646400000 | 198.42 |
| 1330905600000 | 197.75 |
| 1330992000000 | 196.7 |
| 1331078400000 | 196.63 |
| 1331164800000 | 196 |
| 1331251200000 | 198.21 |
| 1331510400000 | 197.6 |
| 1331596800000 | 199.54 |
| 1331683200000 | 199.69 |
| 1331769600000 | 199.68 |
| 1331856000000 | 198.6 |
| 1332115200000 | 198.1 |
| 1332201600000 | 197.8 |
| 1332288000000 | 197.83 |
| 1332374400000 | 197.12 |
| 1332460800000 | 197.11 |
| 1332720000000 | 197.97 |
| 1332806400000 | 197.57 |
| 1332892800000 | 196.81 |
| 1332979200000 | 196.1 |
| 1333065600000 | 196.69 |
| 1333324800000 | 198.4 |
| 1333411200000 | 197.44 |
| 1333497600000 | 196.94 |
| 1333584000000 | 197.16 |
| 1334016000000 | 194.78 |
| 1334102400000 | 195.05 |
| 1334188800000 | 196.31 |
| 1334275200000 | 195.93 |
| 1334534400000 | 196.57 |
| 1334620800000 | 197.87 |
| 1334707200000 | 197.35 |
| 1334793600000 | 196.94 |
| 1334880000000 | 197.98 |
| 1335139200000 | 197.26 |
| 1335225600000 | 198.88 |
| 1335312000000 | 199.82 |
| 1335398400000 | 199.45 |
| 1335484800000 | 199.97 |
| 1335744000000 | 200.41 |
| 1335830400000 | 201.11 |
| 1335916800000 | 201.49 |
| 1336003200000 | 201.53 |
| 1336089600000 | 200.21 |
| 1336348800000 | 200.8 |
| 1336435200000 | 201.18 |
| 1336521600000 | 200.89 |
| 1336608000000 | 201.46 |
| 1336694400000 | 201.55 |
| 1336953600000 | 200.87 |
| 1337040000000 | 200.47 |
| 1337126400000 | 199.79 |
| 1337212800000 | 199.27 |
| 1337299200000 | 196.91 |
| 1337558400000 | 196.88 |
| 1337644800000 | 199.01 |
| 1337731200000 | 197.85 |
| 1337817600000 | 198.53 |
| 1337904000000 | 199.56 |
| 1338163200000 | 199.98 |
| 1338249600000 | 200.43 |
| 1338336000000 | 200.03 |
| 1338422400000 | 200.69 |
| 1338508800000 | 198.7 |
| 1338768000000 | 196.89 |
| 1338854400000 | 197.72 |
| 1338940800000 | 200.85 |
| 1339027200000 | 201.2 |
| 1339113600000 | 202.33 |
| 1339372800000 | 202.04 |
| 1339459200000 | 203.66 |
| 1339545600000 | 202.72 |
| 1339632000000 | 203.26 |
| 1339718400000 | 203.8 |
| 1339977600000 | 205.52 |
| 1340064000000 | 206.28 |
| 1340150400000 | 205.97 |
| 1340236800000 | 205.77 |
| 1340323200000 | 206.47 |
| 1340582400000 | 206.46 |
| 1340668800000 | 207.05 |
| 1340755200000 | 209.19 |
| 1340841600000 | 210.02 |
| 1340928000000 | 209.82 |
| 1341187200000 | 212.49 |
| 1341273600000 | 212.93 |
| 1341360000000 | 214.48 |
| 1341446400000 | 215.95 |
| 1341532800000 | 216.5 |
| 1341792000000 | 215.98 |
| 1341878400000 | 216.94 |
| 1341964800000 | 217.71 |
| 1342051200000 | 217.03 |
| 1342137600000 | 219.54 |
| 1342396800000 | 220.56 |
| 1342483200000 | 221.45 |
| 1342569600000 | 221.89 |
| 1342656000000 | 223.68 |
| 1342742400000 | 223.62 |
| 1343001600000 | 221.5 |
| 1343088000000 | 221.81 |
| 1343174400000 | 220.82 |
| 1343260800000 | 221.75 |
| 1343347200000 | 222.74 |
| 1343606400000 | 225.66 |
| 1343692800000 | 224.85 |
| 1343779200000 | 225.29 |
| 1343865600000 | 226.09 |
| 1343952000000 | 224.54 |
| 1344211200000 | 224.2 |
| 1344297600000 | 224.67 |
| 1344384000000 | 225.45 |
| 1344470400000 | 226.14 |
| 1344556800000 | 225.83 |
| 1344816000000 | 224.95 |
| 1344902400000 | 226.24 |
| 1344988800000 | 226.64 |
| 1345075200000 | 225.79 |
| 1345161600000 | 227.05 |
| 1345420800000 | 226.57 |
| 1345507200000 | 225.25 |
| 1345593600000 | 224.31 |
| 1345680000000 | 222.84 |
| 1345766400000 | 224.16 |
| 1346025600000 | 224.25 |
| 1346112000000 | 223.27 |
| 1346198400000 | 223.99 |
| 1346284800000 | 223.25 |
| 1346371200000 | 222.16 |
| 1346630400000 | 222.59 |
| 1346716800000 | 222.51 |
| 1346803200000 | 221.58 |
| 1346889600000 | 222.99 |
| 1346976000000 | 221.67 |
| 1347235200000 | 221.17 |
| 1347321600000 | 220.74 |
| 1347408000000 | 220.64 |
| 1347494400000 | 221.4 |
| 1347580800000 | 218.87 |
| 1347840000000 | 217.61 |
| 1347926400000 | 218.55 |
| 1348012800000 | 219.15 |
| 1348099200000 | 220.76 |
| 1348185600000 | 220.98 |
| 1348444800000 | 222.42 |
| 1348531200000 | 222.04 |
| 1348617600000 | 222.43 |
| 1348704000000 | 222.91 |
| 1348790400000 | 222.19 |
| 1349049600000 | 221.54 |
| 1349136000000 | 221.39 |
| 1349222400000 | 221.78 |
| 1349308800000 | 221.51 |
| 1349395200000 | 221.49 |
| 1349654400000 | 221.98 |
| 1349740800000 | 222.46 |
| 1349827200000 | 221.62 |
| 1349913600000 | 221.33 |
| 1350000000000 | 220.26 |
| 1350259200000 | 221.01 |
| 1350345600000 | 220.61 |
| 1350432000000 | 220.95 |
| 1350518400000 | 222.09 |
| 1350604800000 | 221.51 |
| 1350864000000 | 220.19 |
| 1350950400000 | 219.9 |
| 1351036800000 | 219.91 |
| 1351123200000 | 221.38 |
| 1351209600000 | 221.88 |
| 1351468800000 | 221.72 |
| 1351555200000 | 221.33 |
| 1351641600000 | 222.4 |
| 1351728000000 | 222.5 |
| 1351814400000 | 222.53 |
| 1352073600000 | 222.19 |
| 1352160000000 | 222.25 |
| 1352246400000 | 221.01 |
| 1352332800000 | 220.72 |
| 1352419200000 | 219.99 |
| 1352678400000 | 219.53 |
| 1352764800000 | 218.65 |
| 1352851200000 | 217.21 |
| 1352937600000 | 214.67 |
| 1353024000000 | 216.18 |
| 1353283200000 | 217.03 |
| 1353369600000 | 216.91 |
| 1353456000000 | 216.9 |
| 1353542400000 | 216.73 |
| 1353628800000 | 217.03 |
| 1353888000000 | 216.97 |
| 1353974400000 | 217.01 |
| 1354060800000 | 218.02 |
| 1354147200000 | 218.59 |
| 1354233600000 | 218.79 |
| 1354492800000 | 217.99 |
| 1354579200000 | 217.43 |
| 1354665600000 | 218.27 |
| 1354752000000 | 219.65 |
| 1354838400000 | 221.15 |
| 1355097600000 | 221.92 |
| 1355184000000 | 221.76 |
| 1355270400000 | 221.35 |
| 1355356800000 | 219.92 |
| 1355443200000 | 219.09 |
| 1355702400000 | 219.42 |
| 1355788800000 | 219.89 |
| 1355875200000 | 218.95 |
| 1355961600000 | 220 |
| 1356048000000 | 220.47 |
| 1356307200000 | 220.1 |
| 1356566400000 | 218.49 |
| 1356652800000 | 217.87 |
| 1356912000000 | 219.05 |
| 1357084800000 | 221.48 |
| 1357171200000 | 223.49 |
| 1357257600000 | 224.35 |
| 1357516800000 | 222.88 |
| 1357603200000 | 222.89 |
| 1357689600000 | 223.68 |
| 1357776000000 | 222.19 |
| 1357862400000 | 220.36 |
| 1358121600000 | 219.54 |
| 1358208000000 | 220.18 |
| 1358294400000 | 220.46 |
| 1358380800000 | 220.1 |
| 1358467200000 | 221.12 |
| 1358726400000 | 221.16 |
| 1358812800000 | 222.74 |
| 1358899200000 | 222.55 |
| 1358985600000 | 221.69 |
| 1359072000000 | 220.53 |
| 1359331200000 | 220.61 |
| 1359417600000 | 222.63 |
| 1359504000000 | 221.25 |
| 1359590400000 | 221.5 |
| 1359676800000 | 220.59 |
| 1359936000000 | 221.01 |
| 1360022400000 | 221.17 |
| 1360108800000 | 221.91 |
| 1360195200000 | 223.86 |
| 1360281600000 | 224.42 |
| 1360540800000 | 223.72 |
| 1360627200000 | 223.4 |
| 1360713600000 | 224.14 |
| 1360800000000 | 224.4 |
| 1360886400000 | 223.82 |
| 1361145600000 | 224.28 |
| 1361232000000 | 226.28 |
| 1361318400000 | 225.69 |
| 1361404800000 | 225.9 |
| 1361491200000 | 228.21 |
| 1361750400000 | 226.48 |
| 1361836800000 | 228.02 |
| 1361923200000 | 228.98 |
| 1362009600000 | 231.09 |
| 1362096000000 | 232.17 |
| 1362355200000 | 232.07 |
| 1362441600000 | 234 |
| 1362528000000 | 234.87 |
| 1362614400000 | 233.19 |
| 1362700800000 | 234.16 |
| 1362960000000 | 234.49 |
| 1363046400000 | 234.94 |
| 1363132800000 | 235.31 |
| 1363219200000 | 236.32 |
| 1363305600000 | 236.34 |
| 1363564800000 | 236.59 |
| 1363651200000 | 237.96 |
| 1363737600000 | 237.48 |
| 1363824000000 | 238.33 |
| 1363910400000 | 238 |
| 1364169600000 | 239.62 |
| 1364256000000 | 240.81 |
| 1364342400000 | 242.09 |
| 1364428800000 | 242.64 |
| 1364860800000 | 244.29 |
| 1364947200000 | 243.72 |
| 1365033600000 | 242.94 |
| 1365120000000 | 239.8 |
| 1365379200000 | 240.54 |
| 1365465600000 | 241.69 |
| 1365552000000 | 243.3 |
| 1365638400000 | 243.89 |
| 1365724800000 | 244.18 |
| 1365984000000 | 242.34 |
| 1366070400000 | 242.02 |
| 1366156800000 | 242.9 |
| 1366243200000 | 243.42 |
| 1366329600000 | 243.64 |
| 1366588800000 | 244.55 |
| 1366675200000 | 247.23 |
| 1366761600000 | 248.64 |
| 1366848000000 | 249.81 |
| 1366934400000 | 249.41 |
| 1367193600000 | 250.51 |
| 1367280000000 | 251.38 |
| 1367366400000 | 250.44 |
| 1367452800000 | 251.55 |
| 1367539200000 | 251.29 |
| 1367798400000 | 250.91 |
| 1367884800000 | 249.95 |
| 1367971200000 | 249.81 |
| 1368057600000 | 250.35 |
| 1368144000000 | 251.02 |
| 1368403200000 | 250.93 |
| 1368489600000 | 252.07 |
| 1368576000000 | 254.4 |
| 1368662400000 | 253.09 |
| 1368748800000 | 254.11 |
| 1369008000000 | 254.63 |
| 1369094400000 | 254.4 |
| 1369180800000 | 252.2 |
| 1369267200000 | 247.91 |
| 1369353600000 | 246.93 |
| 1369612800000 | 246.68 |
| 1369699200000 | 247.51 |
| 1369785600000 | 242.21 |
| 1369872000000 | 240.5 |
| 1369958400000 | 239.22 |
| 1370217600000 | 238.65 |
| 1370304000000 | 238.03 |
| 1370390400000 | 234.82 |
| 1370476800000 | 233.1 |
| 1370563200000 | 234.09 |
| 1370822400000 | 233.78 |
| 1370908800000 | 231.71 |
| 1370995200000 | 229.37 |
| 1371081600000 | 231.81 |
| 1371168000000 | 231.88 |
| 1371427200000 | 232.77 |
| 1371513600000 | 232.58 |
| 1371600000000 | 231.17 |
| 1371686400000 | 226.65 |
| 1371772800000 | 226.51 |
| 1372032000000 | 223.92 |
| 1372118400000 | 226.67 |
| 1372204800000 | 230.49 |
| 1372291200000 | 231.74 |
| 1372377600000 | 232.13 |
| 1372636800000 | 231.85 |
| 1372723200000 | 232.6 |
| 1372809600000 | 231.74 |
| 1372896000000 | 234.51 |
| 1372982400000 | 233.81 |
| 1373241600000 | 235.77 |
| 1373328000000 | 237.7 |
| 1373414400000 | 237.79 |
| 1373500800000 | 238.37 |
| 1373587200000 | 238.27 |
| 1373846400000 | 239.19 |
| 1373932800000 | 238.05 |
| 1374019200000 | 238.71 |
| 1374105600000 | 240.27 |
| 1374192000000 | 240.34 |
| 1374451200000 | 239.92 |
| 1374537600000 | 239.53 |
| 1374624000000 | 238.72 |
| 1374710400000 | 238.17 |
| 1374796800000 | 237.73 |
| 1375056000000 | 238.06 |
| 1375142400000 | 237.94 |
| 1375228800000 | 236.9 |
| 1375315200000 | 237.92 |
| 1375401600000 | 237.93 |
| 1375660800000 | 238.02 |
| 1375747200000 | 236.98 |
| 1375833600000 | 236.48 |
| 1375920000000 | 237.35 |
| 1376006400000 | 237.55 |
| 1376265600000 | 238.08 |
| 1376352000000 | 238.61 |
| 1376438400000 | 238.3 |
| 1376524800000 | 236.62 |
| 1376611200000 | 236.48 |
| 1376870400000 | 235.3 |
| 1376956800000 | 233.92 |
| 1377043200000 | 232.6 |
| 1377129600000 | 233.53 |
| 1377216000000 | 234.14 |
| 1377475200000 | 234.17 |
| 1377561600000 | 232.27 |
| 1377648000000 | 232.93 |
| 1377734400000 | 234.07 |
| 1377820800000 | 234.29 |
| 1378080000000 | 236.15 |
| 1378166400000 | 235.59 |
| 1378252800000 | 235.35 |
| 1378339200000 | 235.95 |
| 1378425600000 | 236.39 |
| 1378684800000 | 236.2 |
| 1378771200000 | 237.36 |
| 1378857600000 | 237.73 |
| 1378944000000 | 237.52 |
| 1379030400000 | 238.1 |
| 1379289600000 | 239.28 |
| 1379376000000 | 239.49 |
| 1379462400000 | 240.36 |
| 1379548800000 | 240.41 |
| 1379635200000 | 239.6 |
| 1379894400000 | 240.08 |
| 1379980800000 | 240.66 |
| 1380067200000 | 240.31 |
| 1380153600000 | 240.86 |
| 1380240000000 | 239.78 |
| 1380499200000 | 239.57 |
| 1380585600000 | 240.71 |
| 1380672000000 | 239.55 |
| 1380758400000 | 238.18 |
| 1380844800000 | 238.66 |
| 1381104000000 | 238.22 |
| 1381190400000 | 237.51 |
| 1381276800000 | 237.99 |
| 1381363200000 | 240.53 |
| 1381449600000 | 240.79 |
| 1381708800000 | 241.18 |
| 1381795200000 | 241.92 |
| 1381881600000 | 243.27 |
| 1381968000000 | 243.94 |
| 1382054400000 | 244.76 |
| 1382313600000 | 245.38 |
| 1382400000000 | 245.26 |
| 1382486400000 | 244.26 |
| 1382572800000 | 244.51 |
| 1382659200000 | 245.4 |
| 1382918400000 | 245.78 |
| 1383004800000 | 247.12 |
| 1383091200000 | 246.59 |
| 1383177600000 | 247.73 |
| 1383264000000 | 248.29 |
| 1383523200000 | 248.85 |
| 1383609600000 | 248.49 |
| 1383696000000 | 249.5 |
| 1383782400000 | 250.27 |
| 1383868800000 | 250.43 |
| 1384128000000 | 250.35 |
| 1384214400000 | 248.99 |
| 1384300800000 | 248.87 |
| 1384387200000 | 250.14 |
| 1384473600000 | 250.78 |
| 1384732800000 | 250.88 |
| 1384819200000 | 249.91 |
| 1384905600000 | 249.46 |
| 1384992000000 | 249.45 |
| 1385078400000 | 249.12 |
| 1385337600000 | 249.66 |
| 1385424000000 | 247.86 |
| 1385510400000 | 247.86 |
| 1385596800000 | 247.99 |
| 1385683200000 | 247.98 |
| 1385942400000 | 247.42 |
| 1386028800000 | 245.79 |
| 1386115200000 | 245.41 |
| 1386201600000 | 243.09 |
| 1386288000000 | 244.37 |
| 1386547200000 | 244.31 |
| 1386633600000 | 242.71 |
| 1386720000000 | 240.98 |
| 1386806400000 | 240.05 |
| 1386892800000 | 240.15 |
| 1387152000000 | 242.08 |
| 1387238400000 | 241.45 |
| 1387324800000 | 243.09 |
| 1387411200000 | 245.91 |
| 1387497600000 | 247.83 |
| 1387756800000 | 249.08 |
| 1387843200000 | 249.72 |
| 1388102400000 | 249.91 |
| 1388361600000 | 250.03 |
| 1388448000000 | 251.08 |
| 1388620800000 | 250.05 |
| 1388707200000 | 250.85 |
| 1388966400000 | 250.19 |
| 1389052800000 | 250.27 |
| 1389139200000 | 249.8 |
| 1389225600000 | 249.97 |
| 1389312000000 | 250.65 |
| 1389571200000 | 250.35 |
| 1389657600000 | 249.94 |
| 1389744000000 | 251.17 |
| 1389830400000 | 251.07 |
| 1389916800000 | 252.08 |
| 1390176000000 | 252.09 |
| 1390262400000 | 252.77 |
| 1390348800000 | 253.18 |
| 1390435200000 | 250.84 |
| 1390521600000 | 247.94 |
| 1390780800000 | 247.07 |
| 1390867200000 | 247.8 |
| 1390953600000 | 247.17 |
| 1391040000000 | 248.88 |
| 1391126400000 | 248.9 |
| 1391385600000 | 247.27 |
| 1391472000000 | 246.86 |
| 1391558400000 | 246.87 |
| 1391644800000 | 248.92 |
| 1391731200000 | 250.36 |
| 1391990400000 | 250.52 |
| 1392076800000 | 252.75 |
| 1392163200000 | 255.02 |
| 1392249600000 | 254.77 |
| 1392336000000 | 255.89 |
| 1392595200000 | 256.56 |
| 1392681600000 | 256.8 |
| 1392768000000 | 257.04 |
| 1392854400000 | 257.71 |
| 1392940800000 | 257.86 |
| 1393200000000 | 259.2 |
| 1393286400000 | 259.73 |
| 1393372800000 | 259.77 |
| 1393459200000 | 259.13 |
| 1393545600000 | 258.95 |
| 1393804800000 | 256.59 |
| 1393891200000 | 259.25 |
| 1393977600000 | 259.42 |
| 1394064000000 | 258.81 |
| 1394150400000 | 257.32 |
| 1394409600000 | 256.45 |
| 1394496000000 | 256.91 |
| 1394582400000 | 255.43 |
| 1394668800000 | 254.91 |
| 1394755200000 | 253.73 |
| 1395014400000 | 255.73 |
| 1395100800000 | 257.31 |
| 1395187200000 | 257.04 |
| 1395273600000 | 256.47 |
| 1395360000000 | 257.75 |
| 1395619200000 | 256.77 |
| 1395705600000 | 258.82 |
| 1395792000000 | 259.8 |
| 1395878400000 | 261.4 |
| 1395964800000 | 262.68 |
| 1396224000000 | 263.05 |
| 1396310400000 | 263.03 |
| 1396396800000 | 262.95 |
| 1396483200000 | 263.49 |
| 1396569600000 | 264.91 |
| 1396828800000 | 264.03 |
| 1396915200000 | 264.45 |
| 1397001600000 | 265.43 |
| 1397088000000 | 264.24 |
| 1397174400000 | 262.63 |
| 1397433600000 | 264.19 |
| 1397520000000 | 264.48 |
| 1397606400000 | 266.89 |
| 1397692800000 | 267 |
| 1398124800000 | 269.3 |
| 1398211200000 | 268.2 |
| 1398297600000 | 269.3 |
| 1398384000000 | 268.55 |
| 1398643200000 | 269.6 |
| 1398729600000 | 271.94 |
| 1398816000000 | 271.08 |
| 1398902400000 | 271.25 |
| 1398988800000 | 270.97 |
| 1399248000000 | 271.37 |
| 1399334400000 | 271.25 |
| 1399420800000 | 272.66 |
| 1399507200000 | 275.04 |
| 1399593600000 | 275.07 |
| 1399852800000 | 276.05 |
| 1399939200000 | 276.79 |
| 1400025600000 | 277.45 |
| 1400112000000 | 277.03 |
| 1400198400000 | 277.75 |
| 1400457600000 | 277.84 |
| 1400544000000 | 277.24 |
| 1400630400000 | 278.32 |
| 1400716800000 | 279.13 |
| 1400803200000 | 279.55 |
| 1401062400000 | 279.85 |
| 1401148800000 | 280.83 |
| 1401235200000 | 281.09 |
| 1401321600000 | 282.4 |
| 1401408000000 | 282.17 |
| 1401667200000 | 283.53 |
| 1401753600000 | 282.51 |
| 1401840000000 | 282.05 |
| 1401926400000 | 283.66 |
| 1402012800000 | 285.27 |
| 1402272000000 | 286.46 |
| 1402358400000 | 287.36 |
| 1402444800000 | 286.12 |
| 1402531200000 | 287.14 |
| 1402617600000 | 287.73 |
| 1402876800000 | 287.11 |
| 1402963200000 | 286.87 |
| 1403049600000 | 287.89 |
| 1403136000000 | 289.28 |
| 1403222400000 | 289.26 |
| 1403481600000 | 289.33 |
| 1403568000000 | 289.05 |
| 1403654400000 | 287.91 |
| 1403740800000 | 289.55 |
| 1403827200000 | 289.3 |
| 1404086400000 | 289.4 |
| 1404172800000 | 290.84 |
| 1404259200000 | 291.44 |
| 1404345600000 | 292.01 |
| 1404432000000 | 292.33 |
| 1404691200000 | 291.59 |
| 1404777600000 | 290.25 |
| 1404864000000 | 289.62 |
| 1404950400000 | 289.24 |
| 1405036800000 | 289.84 |
| 1405296000000 | 290.73 |
| 1405382400000 | 290.97 |
| 1405468800000 | 293.44 |
| 1405555200000 | 292.51 |
| 1405641600000 | 292.83 |
| 1405900800000 | 292.32 |
| 1405987200000 | 294.98 |
| 1406073600000 | 295.8 |
| 1406160000000 | 296.46 |
| 1406246400000 | 294.92 |
| 1406505600000 | 295.31 |
| 1406592000000 | 296.42 |
| 1406678400000 | 294.85 |
| 1406764800000 | 293.01 |
| 1406851200000 | 290.13 |
| 1407110400000 | 289.57 |
| 1407196800000 | 289.95 |
| 1407283200000 | 288.53 |
| 1407369600000 | 287.56 |
| 1407456000000 | 285.78 |
| 1407715200000 | 287.78 |
| 1407801600000 | 288.36 |
| 1407888000000 | 288.6 |
| 1407974400000 | 290.57 |
| 1408060800000 | 290.2 |
| 1408320000000 | 291.86 |
| 1408406400000 | 293.43 |
| 1408492800000 | 293.84 |
| 1408579200000 | 295.61 |
| 1408665600000 | 295.56 |
| 1408924800000 | 297.4 |
| 1409011200000 | 298.16 |
| 1409097600000 | 299.11 |
| 1409184000000 | 299.12 |
| 1409270400000 | 299.98 |
| 1409529600000 | 300.61 |
| 1409616000000 | 300.19 |
| 1409702400000 | 301.57 |
| 1409788800000 | 304.1 |
| 1409875200000 | 303.97 |
| 1410134400000 | 302.59 |
| 1410220800000 | 300.69 |
| 1410307200000 | 299.9 |
| 1410393600000 | 299.56 |
| 1410480000000 | 298.36 |
| 1410739200000 | 297.24 |
| 1410825600000 | 296.7 |
| 1410912000000 | 297.06 |
| 1410998400000 | 298.2 |
| 1411084800000 | 299.72 |
| 1411344000000 | 298.52 |
| 1411430400000 | 297.03 |
| 1411516800000 | 298.08 |
| 1411603200000 | 296.99 |
| 1411689600000 | 297.29 |
| 1411948800000 | 296.44 |
| 1412035200000 | 298.16 |
| 1412121600000 | 298.06 |
| 1412208000000 | 295.08 |
| 1412294400000 | 297.32 |
| 1412553600000 | 296.83 |
| 1412640000000 | 294.92 |
| 1412726400000 | 293.84 |
| 1412812800000 | 294.28 |
| 1412899200000 | 291.98 |
| 1413158400000 | 291.06 |
| 1413244800000 | 290.75 |
| 1413331200000 | 287.4 |
| 1413417600000 | 286.92 |
| 1413504000000 | 289.47 |
| 1413763200000 | 291.06 |
| 1413849600000 | 294.55 |
| 1413936000000 | 297.08 |
| 1414022400000 | 298.56 |
| 1414108800000 | 299.29 |
| 1414368000000 | 298.86 |
| 1414454400000 | 300.88 |
| 1414540800000 | 301.07 |
| 1414627200000 | 303.59 |
| 1414713600000 | 307.53 |
| 1414972800000 | 305.73 |
| 1415059200000 | 304.24 |
| 1415145600000 | 307.09 |
| 1415232000000 | 306.85 |
| 1415318400000 | 308.03 |
| 1415577600000 | 308.73 |
| 1415664000000 | 309.49 |
| 1415750400000 | 308.04 |
| 1415836800000 | 307.94 |
| 1415923200000 | 308.06 |
| 1416182400000 | 307.98 |
| 1416268800000 | 308.26 |
| 1416355200000 | 306.24 |
| 1416441600000 | 305.72 |
| 1416528000000 | 310.13 |
| 1416787200000 | 308.5 |
| 1416873600000 | 307.52 |
| 1416960000000 | 308.2 |
| 1417046400000 | 308.79 |
| 1417132800000 | 307.75 |
| 1417392000000 | 305.77 |
| 1417478400000 | 308.35 |
| 1417564800000 | 309.91 |
| 1417651200000 | 306 |
| 1417737600000 | 307.49 |
| 1417996800000 | 306.94 |
| 1418083200000 | 302.58 |
| 1418169600000 | 300.83 |
| 1418256000000 | 301.25 |
| 1418342400000 | 297.38 |
| 1418601600000 | 294.64 |
| 1418688000000 | 294.75 |
| 1418774400000 | 297.92 |
| 1418860800000 | 303.81 |
| 1418947200000 | 306.61 |
| 1419206400000 | 309.19 |
| 1419292800000 | 310.38 |
| 1419379200000 | 310.58 |
| 1419811200000 | 313.28 |
| 1419897600000 | 312.52 |
| 1419984000000 | 312.67 |
| 1420156800000 | 313.43 |
| 1420416000000 | 313.59 |
| 1420502400000 | 312.01 |
| 1420588800000 | 314.35 |
| 1420675200000 | 318.23 |
| 1420761600000 | 319 |
| 1421020800000 | 319.19 |
| 1421107200000 | 321.33 |
| 1421193600000 | 318.72 |
| 1421280000000 | 327.16 |
| 1421366400000 | 331.16 |
| 1421625600000 | 328.61 |
| 1421712000000 | 330.39 |
| 1421798400000 | 332.21 |
| 1421884800000 | 337.42 |
| 1421971200000 | 342.57 |
| 1422230400000 | 342.35 |
| 1422316800000 | 340.36 |
| 1422403200000 | 341.32 |
| 1422489600000 | 339.59 |
| 1422576000000 | 339.87 |
| 1422835200000 | 340.82 |
| 1422921600000 | 339.89 |
| 1423008000000 | 342.18 |
| 1423094400000 | 345.13 |
| 1423180800000 | 346.17 |
| 1423440000000 | 344.34 |
| 1423526400000 | 344.7 |
| 1423612800000 | 343.83 |
| 1423699200000 | 341.46 |
| 1423785600000 | 344.91 |
| 1424044800000 | 343.69 |
| 1424131200000 | 344.1 |
| 1424217600000 | 346.75 |
| 1424304000000 | 345.22 |
| 1424390400000 | 345.5 |
| 1424649600000 | 346.24 |
| 1424736000000 | 346.97 |
| 1424822400000 | 349.07 |
| 1424908800000 | 350.56 |
| 1424995200000 | 351.63 |
| 1425254400000 | 352.46 |
| 1425340800000 | 351.85 |
| 1425427200000 | 353.61 |
| 1425513600000 | 354.45 |
| 1425600000000 | 355.37 |
| 1425859200000 | 353.25 |
| 1425945600000 | 353.84 |
| 1426032000000 | 357.37 |
| 1426118400000 | 360.6 |
| 1426204800000 | 361.33 |
| 1426464000000 | 360.45 |
| 1426550400000 | 359.66 |
| 1426636800000 | 360.25 |
| 1426723200000 | 363.73 |
| 1426809600000 | 365.45 |
| 1427068800000 | 363.52 |
| 1427155200000 | 365.08 |
| 1427241600000 | 362.43 |
| 1427328000000 | 360.24 |
| 1427414400000 | 360.5 |
| 1427673600000 | 361.13 |
| 1427760000000 | 362.26 |
| 1427846400000 | 362.45 |
| 1427932800000 | 360.33 |
| 1428364800000 | 364.44 |
| 1428451200000 | 367.22 |
| 1428537600000 | 369.93 |
| 1428624000000 | 372.96 |
| 1428883200000 | 372.17 |
| 1428969600000 | 371.72 |
| 1429056000000 | 372.46 |
| 1429142400000 | 372.7 |
| 1429228800000 | 367.07 |
| 1429488000000 | 367.97 |
| 1429574400000 | 368.69 |
| 1429660800000 | 368.41 |
| 1429747200000 | 367.15 |
| 1429833600000 | 368.16 |
| 1430092800000 | 369.71 |
| 1430179200000 | 367.91 |
| 1430265600000 | 360.92 |
| 1430352000000 | 355.81 |
| 1430438400000 | 355.16 |
| 1430697600000 | 357.65 |
| 1430784000000 | 354.47 |
| 1430870400000 | 349.55 |
| 1430956800000 | 349.31 |
| 1431043200000 | 353.48 |
| 1431302400000 | 354.05 |
| 1431388800000 | 351.88 |
| 1431475200000 | 352.15 |
| 1431561600000 | 352.71 |
| 1431648000000 | 353.24 |
| 1431907200000 | 353.38 |
| 1431993600000 | 357.61 |
| 1432080000000 | 357.76 |
| 1432166400000 | 357.78 |
| 1432252800000 | 358.67 |
| 1432512000000 | 358.45 |
| 1432598400000 | 358.89 |
| 1432684800000 | 359.45 |
| 1432771200000 | 356.99 |
| 1432857600000 | 355.82 |
| 1433116800000 | 356.09 |
| 1433203200000 | 350.29 |
| 1433289600000 | 346.91 |
| 1433376000000 | 343.22 |
| 1433462400000 | 342.45 |
| 1433721600000 | 339 |
| 1433808000000 | 338.19 |
| 1433894400000 | 340.09 |
| 1433980800000 | 343.25 |
| 1434067200000 | 341.29 |
| 1434326400000 | 339.93 |
| 1434412800000 | 341.16 |
| 1434499200000 | 340.68 |
| 1434585600000 | 340.38 |
| 1434672000000 | 341.07 |
| 1434931200000 | 342.45 |
| 1435017600000 | 347.89 |
| 1435104000000 | 346.64 |
| 1435190400000 | 346.12 |
| 1435276800000 | 346.56 |
| 1435536000000 | 341.09 |
| 1435622400000 | 340.47 |
| 1435708800000 | 342.68 |
| 1435795200000 | 344.08 |
| 1435881600000 | 343.93 |
| 1436140800000 | 343.04 |
| 1436227200000 | 345.94 |
| 1436313600000 | 341.95 |
| 1436400000000 | 342.47 |
| 1436486400000 | 342.98 |
| 1436745600000 | 348.31 |
| 1436832000000 | 350.07 |
| 1436918400000 | 351.28 |
| 1437004800000 | 355.3 |
| 1437091200000 | 355.34 |
| 1437350400000 | 354.57 |
| 1437436800000 | 351.87 |
| 1437523200000 | 350.42 |
| 1437609600000 | 347.02 |
| 1437696000000 | 345.74 |
| 1437955200000 | 341.31 |
| 1438041600000 | 343.55 |
| 1438128000000 | 346.26 |
| 1438214400000 | 349.31 |
| 1438300800000 | 348.11 |
| 1438560000000 | 349.79 |
| 1438646400000 | 350.19 |
| 1438732800000 | 352.15 |
| 1438819200000 | 350.3 |
| 1438905600000 | 349.25 |
| 1439164800000 | 348.9 |
| 1439251200000 | 344.67 |
| 1439337600000 | 340.61 |
| 1439424000000 | 342.13 |
| 1439510400000 | 343.45 |
| 1439769600000 | 344.16 |
| 1439856000000 | 345.1 |
| 1439942400000 | 343.06 |
| 1440028800000 | 336.71 |
| 1440115200000 | 328.17 |
| 1440374400000 | 310.21 |
| 1440460800000 | 316.21 |
| 1440547200000 | 317.32 |
| 1440633600000 | 327.44 |
| 1440720000000 | 327.26 |
| 1440979200000 | 325.21 |
| 1441065600000 | 317.68 |
| 1441152000000 | 318.71 |
| 1441238400000 | 324.71 |
| 1441324800000 | 319.52 |
| 1441584000000 | 317.99 |
| 1441670400000 | 322.17 |
| 1441756800000 | 323.56 |
| 1441843200000 | 320.36 |
| 1441929600000 | 318.19 |
| 1442188800000 | 318.22 |
| 1442275200000 | 319.15 |
| 1442361600000 | 322.83 |
| 1442448000000 | 323.42 |
| 1442534400000 | 321.52 |
| 1442793600000 | 324.81 |
| 1442880000000 | 320.16 |
| 1442966400000 | 319.94 |
| 1443052800000 | 315.01 |
| 1443139200000 | 321.08 |
| 1443398400000 | 316.48 |
| 1443484800000 | 315.54 |
| 1443571200000 | 320.53 |
| 1443657600000 | 318.56 |
| 1443744000000 | 318.61 |
| 1444003200000 | 326.66 |
| 1444089600000 | 326.52 |
| 1444176000000 | 328.25 |
| 1444262400000 | 329.01 |
| 1444348800000 | 329.12 |
| 1444608000000 | 329.31 |
| 1444694400000 | 327.01 |
| 1444780800000 | 325.08 |
| 1444867200000 | 328.68 |
| 1444953600000 | 330.7 |
| 1445212800000 | 332.17 |
| 1445299200000 | 331.82 |
| 1445385600000 | 331.44 |
| 1445472000000 | 338.7 |
| 1445558400000 | 343.11 |
| 1445817600000 | 342.79 |
| 1445904000000 | 339.76 |
| 1445990400000 | 341.03 |
| 1446076800000 | 340.82 |
| 1446163200000 | 339.47 |
| 1446422400000 | 340.84 |
| 1446508800000 | 341.34 |
| 1446595200000 | 343.27 |
| 1446681600000 | 341.3 |
| 1446768000000 | 339.52 |
| 1447027200000 | 337.65 |
| 1447113600000 | 339.47 |
| 1447200000000 | 340.87 |
| 1447286400000 | 338.22 |
| 1447372800000 | 336.79 |
| 1447632000000 | 339.41 |
| 1447718400000 | 343.89 |
| 1447804800000 | 345.24 |
| 1447891200000 | 346.34 |
| 1447977600000 | 349.16 |
| 1448236800000 | 348.36 |
| 1448323200000 | 346.63 |
| 1448409600000 | 349.02 |
| 1448496000000 | 350.6 |
| 1448582400000 | 350.68 |
| 1448841600000 | 352.21 |
| 1448928000000 | 353.03 |
| 1449014400000 | 351.12 |
| 1449100800000 | 341.55 |
| 1449187200000 | 342.21 |
| 1449446400000 | 343.32 |
| 1449532800000 | 339.73 |
| 1449619200000 | 337.82 |
| 1449705600000 | 336.76 |
| 1449792000000 | 332.56 |
| 1450051200000 | 329.51 |
| 1450137600000 | 335.42 |
| 1450224000000 | 338.24 |
| 1450310400000 | 341.6 |
| 1450396800000 | 339.24 |
| 1450656000000 | 336.84 |
| 1450742400000 | 336.99 |
| 1450828800000 | 343.23 |
| 1450915200000 | 342.06 |
| 1451260800000 | 341.38 |
| 1451347200000 | 345.86 |
| 1451433600000 | 344.72 |
| 1451520000000 | 343.52 |
| 1451865600000 | 340.4 |
| 1451952000000 | 343.96 |
| 1452038400000 | 340.73 |
| 1452124800000 | 333.9 |
| 1452211200000 | 331.29 |
| 1452470400000 | 332.05 |
| 1452556800000 | 333.32 |
| 1452643200000 | 332.14 |
| 1452729600000 | 330.29 |
| 1452816000000 | 324.29 |
| 1453075200000 | 323.59 |
| 1453161600000 | 326.2 |
| 1453248000000 | 318.46 |
| 1453334400000 | 322.33 |
| 1453420800000 | 330.9 |
| 1453680000000 | 329.46 |
| 1453766400000 | 331.92 |
| 1453852800000 | 332.13 |
| 1453939200000 | 332.66 |
| 1454025600000 | 341.51 |
| 1454284800000 | 340.84 |
| 1454371200000 | 338 |
| 1454457600000 | 335.82 |
| 1454544000000 | 335.71 |
| 1454630400000 | 334.69 |
| 1454889600000 | 329.26 |
| 1454976000000 | 322.85 |
| 1455062400000 | 325.04 |
| 1455148800000 | 317.37 |
| 1455235200000 | 322.7 |
| 1455494400000 | 329.29 |
| 1455580800000 | 330.67 |
| 1455667200000 | 333.38 |
| 1455753600000 | 337.14 |
| 1455840000000 | 335.47 |
| 1456099200000 | 340.59 |
| 1456185600000 | 337.75 |
| 1456272000000 | 334.9 |
| 1456358400000 | 339.28 |
| 1456444800000 | 341.62 |
| 1456704000000 | 343.4 |
| 1456790400000 | 346.98 |
| 1456876800000 | 349.1 |
| 1456963200000 | 347.99 |
| 1457049600000 | 348.13 |
| 1457308800000 | 348.55 |
| 1457395200000 | 345.92 |
| 1457481600000 | 349.55 |
| 1457568000000 | 345.78 |
| 1457654400000 | 350.63 |
| 1457913600000 | 352.4 |
| 1458000000000 | 351.52 |
| 1458086400000 | 353.7 |
| 1458172800000 | 354.62 |
| 1458259200000 | 354.22 |
| 1458518400000 | 354.4 |
| 1458604800000 | 354.82 |
| 1458691200000 | 354.48 |
| 1458777600000 | 352.53 |
| 1459209600000 | 355.09 |
| 1459296000000 | 356.23 |
| 1459382400000 | 354.91 |
| 1459468800000 | 351.63 |
| 1459728000000 | 351.18 |
| 1459814400000 | 346.35 |
| 1459900800000 | 348.42 |
| 1459987200000 | 347.3 |
| 1460073600000 | 349.42 |
| 1460332800000 | 349.31 |
| 1460419200000 | 351.99 |
| 1460505600000 | 356.13 |
| 1460592000000 | 356.81 |
| 1460678400000 | 356.44 |
| 1460937600000 | 357.63 |
| 1461024000000 | 360.93 |
| 1461110400000 | 361.67 |
| 1461196800000 | 358.59 |
| 1461283200000 | 358.17 |
| 1461542400000 | 357.47 |
| 1461628800000 | 358.58 |
| 1461715200000 | 357.19 |
| 1461801600000 | 358.44 |
| 1461888000000 | 355.04 |
| 1462147200000 | 355.01 |
| 1462233600000 | 353.51 |
| 1462320000000 | 352.69 |
| 1462406400000 | 355.16 |
| 1462492800000 | 353.06 |
| 1462752000000 | 354.89 |
| 1462838400000 | 357.17 |
| 1462924800000 | 355.21 |
| 1463011200000 | 356.05 |
| 1463097600000 | 357.41 |
| 1463356800000 | 357.21 |
| 1463443200000 | 358.02 |
| 1463529600000 | 357.17 |
| 1463616000000 | 355.24 |
| 1463702400000 | 357.44 |
| 1463961600000 | 355.8399 |
| 1464048000000 | 359.21 |
| 1464134400000 | 362.04 |
| 1464220800000 | 363.25 |
| 1464307200000 | 365.17 |
| 1464566400000 | 365.0299 |
| 1464652800000 | 363.98 |
| 1464739200000 | 361.57 |
| 1464825600000 | 361.04 |
| 1464912000000 | 360.45 |
| 1465171200000 | 362.3 |
| 1465257600000 | 365.14 |
| 1465344000000 | 364.86 |
| 1465430400000 | 364.75 |
| 1465516800000 | 359.93 |
| 1465776000000 | 355.85 |
| 1465862400000 | 352.99 |
| 1465948800000 | 354.33 |
| 1466035200000 | 354.11 |
| 1466121600000 | 355.38 |
| 1466380800000 | 361.86 |
| 1466467200000 | 363.82 |
| 1466553600000 | 364.9 |
| 1466640000000 | 366.19 |
| 1466726400000 | 355.14 |
| 1466985600000 | 351.63 |
| 1467072000000 | 356.62 |
| 1467158400000 | 364.1 |
| 1467244800000 | 368.66 |
| 1467331200000 | 370.39 |
| 1467590400000 | 370.63 |
| 1467676800000 | 366.27 |
| 1467763200000 | 364.08 |
| 1467849600000 | 365.49 |
| 1467936000000 | 368.37 |
| 1468195200000 | 372.1 |
| 1468281600000 | 374.55 |
| 1468368000000 | 374 |
| 1468454400000 | 375.29 |
| 1468540800000 | 374.91 |
| 1468800000000 | 375.97 |
| 1468886400000 | 376.08 |
| 1468972800000 | 378.91 |
| 1469059200000 | 378.32 |
| 1469145600000 | 378.49 |
| 1469404800000 | 379.13 |
| 1469491200000 | 378.88 |
| 1469577600000 | 378.97 |
| 1469664000000 | 376.75 |
| 1469750400000 | 376.27 |
| 1470009600000 | 376.87 |
| 1470096000000 | 373.93 |
| 1470182400000 | 371.7 |
| 1470268800000 | 374.01 |
| 1470355200000 | 376.44 |
| 1470614400000 | 377.77 |
| 1470700800000 | 378.72 |
| 1470787200000 | 379.13 |
| 1470873600000 | 378.63 |
| 1470960000000 | 377.94 |
| 1471219200000 | 377.73 |
| 1471305600000 | 373.3 |
| 1471392000000 | 371.07 |
| 1471478400000 | 371.35 |
| 1471564800000 | 369.7799 |
| 1471824000000 | 369.7 |
| 1471910400000 | 372.14 |
| 1471996800000 | 373.5 |
| 1472083200000 | 372.35 |
| 1472169600000 | 371.87 |
| 1472428800000 | 370.89 |
| 1472515200000 | 371.13 |
| 1472601600000 | 371.02 |
| 1472688000000 | 371.75 |
| 1472774400000 | 375.54 |
| 1473033600000 | 377.51 |
| 1473120000000 | 377.75 |
| 1473206400000 | 378.01 |
| 1473292800000 | 378.1 |
| 1473379200000 | 372.83 |
| 1473638400000 | 369.47 |
| 1473724800000 | 365.15 |
| 1473811200000 | 364.55 |
| 1473897600000 | 365.46 |
| 1473984000000 | 366.12 |
| 1474243200000 | 368.31 |
| 1474329600000 | 369.45 |
| 1474416000000 | 371.6 |
| 1474502400000 | 373.19 |
| 1474588800000 | 373.73 |
| 1474848000000 | 372.45 |
| 1474934400000 | 374.4 |
| 1475020800000 | 375.05 |
| 1475107200000 | 374.49 |
| 1475193600000 | 373.5 |
| 1475452800000 | 373.85 |
| 1475539200000 | 373.02 |
| 1475625600000 | 367.48 |
| 1475712000000 | 366.56 |
| 1475798400000 | 363.99 |
| 1476057600000 | 365.93 |
| 1476144000000 | 366.17 |
| 1476230400000 | 367.32 |
| 1476316800000 | 367.52 |
| 1476403200000 | 370.54 |
| 1476662400000 | 368.67 |
| 1476748800000 | 372.25 |
| 1476835200000 | 373.66 |
| 1476921600000 | 372.99 |
| 1477008000000 | 372.56 |
| 1477267200000 | 372.56 |
| 1477353600000 | 374.92 |
| 1477440000000 | 371.38 |
| 1477526400000 | 367.8 |
| 1477612800000 | 366.04 |
| 1477872000000 | 367.5899 |
| 1477958400000 | 364.33 |
| 1478044800000 | 360.57 |
| 1478131200000 | 360.04 |
| 1478217600000 | 358.0899 |
| 1478476800000 | 362.97 |
| 1478563200000 | 363.43 |
| 1478649600000 | 361.7 |
| 1478736000000 | 359.24 |
| 1478822400000 | 356.32 |
| 1479081600000 | 358.06 |
| 1479168000000 | 358.47 |
| 1479254400000 | 359.5299 |
| 1479340800000 | 362.4 |
| 1479427200000 | 363.35 |
| 1479686400000 | 361.6 |
| 1479772800000 | 364.14 |
| 1479859200000 | 366.74 |
| 1479945600000 | 366.3399 |
| 1480032000000 | 367.4 |
| 1480291200000 | 368.93 |
| 1480377600000 | 369.83 |
| 1480464000000 | 369.08 |
| 1480550400000 | 366.95 |
| 1480636800000 | 366.08 |
| 1480896000000 | 366.71 |
| 1480982400000 | 368.77 |
| 1481068800000 | 370.86 |
| 1481155200000 | 375.9 |
| 1481241600000 | 380.2799 |
| 1481500800000 | 378.01 |
| 1481587200000 | 379.0299 |
| 1481673600000 | 377.98 |
| 1481760000000 | 377.4 |
| 1481846400000 | 377.74 |
| 1482105600000 | 379.08 |
| 1482192000000 | 381.4 |
| 1482278400000 | 380 |
| 1482364800000 | 378.92 |
| 1482451200000 | 378.97 |
| 1482796800000 | 380.29 |
| 1482883200000 | 380.69 |
| 1482969600000 | 380.83 |
| 1483056000000 | 381.07 |
| 1483315200000 | 382.24 |
| 1483401600000 | 385.97 |
| 1483488000000 | 385.25 |
| 1483574400000 | 385.16 |
| 1483660800000 | 385.74 |
| 1483920000000 | 385.55 |
| 1484006400000 | 384.47 |
| 1484092800000 | 387.32 |
| 1484179200000 | 383.85 |
| 1484265600000 | 384.5899 |
| 1484524800000 | 384.58 |
| 1484611200000 | 383.69 |
| 1484697600000 | 383.08 |
| 1484784000000 | 382.64 |
| 1484870400000 | 381.1 |
| 1485129600000 | 379.8399 |
| 1485216000000 | 380.13 |
| 1485302400000 | 380.01 |
| 1485388800000 | 381.27 |
| 1485475200000 | 381.55 |
| 1485734400000 | 380.36 |
| 1485820800000 | 379.17 |
| 1485907200000 | 381.08 |
| 1485993600000 | 380.43 |
| 1486080000000 | 382.15 |
| 1486339200000 | 381.37 |
| 1486425600000 | 384.47 |
| 1486512000000 | 387.02 |
| 1486598400000 | 389.35 |
| 1486684800000 | 390.95 |
| 1486944000000 | 390.98 |
| 1487030400000 | 391.65 |
| 1487116800000 | 392.49 |
| 1487203200000 | 391.06 |
| 1487289600000 | 392.3 |
| 1487548800000 | 393.22 |
| 1487635200000 | 395.21 |
| 1487721600000 | 395.7799 |
| 1487808000000 | 396.83 |
| 1487894400000 | 395.93 |
| 1488153600000 | 394.68 |
| 1488240000000 | 395.1 |
| 1488326400000 | 396.07 |
| 1488412800000 | 397.64 |
| 1488499200000 | 395.8 |
| 1488758400000 | 394.72 |
| 1488844800000 | 395.3 |
| 1488931200000 | 394.12 |
| 1489017600000 | 393.63 |
| 1489104000000 | 392.71 |
| 1489363200000 | 393.51 |
| 1489449600000 | 392.48 |
| 1489536000000 | 394.87 |
| 1489622400000 | 396.46 |
| 1489708800000 | 397.77 |
| 1489968000000 | 397.42 |
| 1490054400000 | 396.13 |
| 1490140800000 | 395.19 |
| 1490227200000 | 397.2 |
| 1490313600000 | 396.91 |
| 1490572800000 | 395.16 |
| 1490659200000 | 397.01 |
| 1490745600000 | 400.45 |
| 1490832000000 | 401.76 |
| 1490918400000 | 402.72 |
| 1491177600000 | 404.05 |
| 1491264000000 | 404.16 |
| 1491350400000 | 404.93 |
| 1491436800000 | 404.77 |
| 1491523200000 | 405.69 |
| 1491782400000 | 406.38 |
| 1491868800000 | 406.49 |
| 1491955200000 | 408.18 |
| 1492041600000 | 407.97 |
| 1492473600000 | 405.81 |
| 1492560000000 | 403.66 |
| 1492646400000 | 402.5299 |
| 1492732800000 | 403.76 |
| 1492992000000 | 402.93 |
| 1493078400000 | 401.95 |
| 1493164800000 | 403.07 |
| 1493251200000 | 403.58 |
| 1493337600000 | 401.2 |
| 1493596800000 | 401.17 |
| 1493683200000 | 403.62 |
| 1493769600000 | 403.01 |
| 1493856000000 | 402.37 |
| 1493942400000 | 402.77 |
| 1494201600000 | 404.89 |
| 1494288000000 | 405.16 |
| 1494374400000 | 406.02 |
| 1494460800000 | 404.23 |
| 1494547200000 | 404.17 |
| 1494806400000 | 403.97 |
| 1494892800000 | 401.8399 |
| 1494979200000 | 399.51 |
| 1495065600000 | 399.37 |
| 1495152000000 | 398.62 |
| 1495411200000 | 398.74 |
| 1495497600000 | 400.07 |
| 1495584000000 | 401.98 |
| 1495670400000 | 402.48 |
| 1495756800000 | 402.66 |
| 1496016000000 | 402.69 |
| 1496102400000 | 402.92 |
| 1496188800000 | 403.08 |
| 1496275200000 | 405.5 |
| 1496361600000 | 405.69 |
| 1496620800000 | 405.39 |
| 1496707200000 | 405.14 |
| 1496793600000 | 405.12 |
| 1496880000000 | 405.36 |
| 1496966400000 | 406.6 |
| 1497225600000 | 405.2799 |
| 1497312000000 | 406.94 |
| 1497398400000 | 407.19 |
| 1497484800000 | 408.16 |
| 1497571200000 | 408.68 |
| 1497830400000 | 410.98 |
| 1497916800000 | 409.81 |
| 1498003200000 | 406.49 |
| 1498089600000 | 406.74 |
| 1498176000000 | 406.2799 |
| 1498435200000 | 406.76 |
| 1498521600000 | 402.02 |
| 1498608000000 | 401.3 |
| 1498694400000 | 399.43 |
| 1498780800000 | 398.42 |
| 1499040000000 | 399.51 |
| 1499126400000 | 400.36 |
| 1499212800000 | 400.3399 |
| 1499299200000 | 396.94 |
| 1499385600000 | 397.17 |
| 1499644800000 | 398 |
| 1499731200000 | 395.62 |
| 1499817600000 | 397.96 |
| 1499904000000 | 399.98 |
| 1499990400000 | 401.63 |
| 1500249600000 | 401.8 |
| 1500336000000 | 398.19 |
| 1500422400000 | 402.0299 |
| 1500508800000 | 399.5299 |
| 1500595200000 | 399.71 |
| 1500854400000 | 399.6 |
| 1500940800000 | 399.4 |
| 1501027200000 | 401.39 |
| 1501113600000 | 403.0299 |
| 1501200000000 | 399.18 |
| 1501459200000 | 398.32 |
| 1501545600000 | 399.77 |
| 1501632000000 | 398.08 |
| 1501718400000 | 397.47 |
| 1501804800000 | 399.89 |
| 1502064000000 | 398.73 |
| 1502150400000 | 400.73 |
| 1502236800000 | 399.71 |
| 1502323200000 | 397.99 |
| 1502409600000 | 394.4 |
| 1502668800000 | 397.9 |
| 1502755200000 | 399.21 |
| 1502841600000 | 400.62 |
| 1502928000000 | 399.9 |
| 1503014400000 | 398.54 |
| 1503273600000 | 397.01 |
| 1503360000000 | 399.51 |
| 1503446400000 | 398.02 |
| 1503532800000 | 398.26 |
| 1503619200000 | 396.65 |
| 1503878400000 | 394.41 |
| 1503964800000 | 391.06 |
| 1504051200000 | 393.89 |
| 1504137600000 | 396.67 |
| 1504224000000 | 398.02 |
| 1504483200000 | 395.5899 |
| 1504569600000 | 395.69 |
| 1504656000000 | 394.74 |
| 1504742400000 | 394.15 |
| 1504828800000 | 394.45 |
| 1505088000000 | 397.79 |
| 1505174400000 | 398.27 |
| 1505260800000 | 397.67 |
| 1505347200000 | 398.54 |
| 1505433600000 | 396.6 |
| 1505692800000 | 397.12 |
| 1505779200000 | 397.12 |
| 1505865600000 | 396.52 |
| 1505952000000 | 396.26 |
| 1506038400000 | 396.36 |
| 1506297600000 | 398.44 |
| 1506384000000 | 399.06 |
| 1506470400000 | 399.97 |
| 1506556800000 | 399.17 |
| 1506643200000 | 400.97 |
| 1506902400000 | 402.68 |
| 1506988800000 | 402.31 |
| 1507075200000 | 401.43 |
| 1507161600000 | 403.55 |
| 1507248000000 | 402 |
| 1507507200000 | 402.67 |
| 1507593600000 | 402.47 |
| 1507680000000 | 402.77 |
| 1507766400000 | 404.57 |
| 1507852800000 | 405.65 |
| 1508112000000 | 405.2 |
| 1508198400000 | 405 |
| 1508284800000 | 405.38 |
| 1508371200000 | 403.83 |
| 1508457600000 | 404.24 |
| 1508716800000 | 404.2799 |
| 1508803200000 | 403.15 |
| 1508889600000 | 399.73 |
| 1508976000000 | 404.04 |
| 1509062400000 | 406.68 |
| 1509321600000 | 406.97 |
| 1509408000000 | 408.07 |
| 1509494400000 | 408.5899 |
| 1509580800000 | 407.88 |
| 1509667200000 | 409.24 |
| 1509926400000 | 410.39 |
| 1510012800000 | 411.05 |
| 1510099200000 | 411.93 |
| 1510185600000 | 410.17 |
| 1510272000000 | 408.3 |
| 1510531200000 | 407.08 |
| 1510617600000 | 405.15 |
| 1510704000000 | 403.17 |
| 1510790400000 | 405.38 |
| 1510876800000 | 404.11 |
| 1511136000000 | 405.45 |
| 1511222400000 | 406.83 |
| 1511308800000 | 406.0299 |
| 1511395200000 | 405.79 |
| 1511481600000 | 404.0899 |
| 1511740800000 | 404.32 |
| 1511827200000 | 406.24 |
| 1511913600000 | 407.41 |
| 1512000000000 | 406.44 |
| 1512086400000 | 406.12 |
| 1512345600000 | 408.81 |
| 1512432000000 | 408.68 |
| 1512518400000 | 408.64 |
| 1512604800000 | 409.4 |
| 1512691200000 | 411.08 |
| 1512950400000 | 410.45 |
| 1513036800000 | 412.47 |
| 1513123200000 | 411.39 |
| 1513209600000 | 410.44 |
| 1513296000000 | 410.8 |
| 1513555200000 | 413.51 |
| 1513641600000 | 412.43 |
| 1513728000000 | 409.4 |
| 1513814400000 | 410.63 |
| 1513900800000 | 411.01 |
| 1514332800000 | 410.96 |
| 1514419200000 | 410.99 |
| 1514505600000 | 410 |
| 1514851200000 | 410.19 |
| 1514937600000 | 410.66 |
| 1515024000000 | 412.27 |
| 1515110400000 | 415.57 |
| 1515369600000 | 416.74 |
| 1515456000000 | 417.97 |
| 1515542400000 | 415.55 |
| 1515628800000 | 414.26 |
| 1515715200000 | 414.06 |
| 1515974400000 | 412.31 |
| 1516060800000 | 413.31 |
| 1516147200000 | 413.65 |
| 1516233600000 | 413.87 |
| 1516320000000 | 414.6 |
| 1516579200000 | 416.5899 |
| 1516665600000 | 415.89 |
| 1516752000000 | 414.9 |
| 1516838400000 | 412.05 |
| 1516924800000 | 414.0899 |
| 1517184000000 | 413.45 |
| 1517270400000 | 408.96 |
| 1517356800000 | 409.2 |
| 1517443200000 | 407.63 |
| 1517529600000 | 403.88 |
| 1517788800000 | 397.41 |
| 1517875200000 | 387.82 |
| 1517961600000 | 395.19 |
| 1518048000000 | 391.5 |
| 1518134400000 | 387.7799 |
| 1518393600000 | 390.68 |
| 1518480000000 | 388.54 |
| 1518566400000 | 389.97 |
| 1518652800000 | 390.37 |
| 1518739200000 | 393.95 |
| 1518998400000 | 394.73 |
| 1519084800000 | 395.7 |
| 1519171200000 | 395.88 |
| 1519257600000 | 395.42 |
| 1519344000000 | 398.87 |
| 1519603200000 | 400.7 |
| 1519689600000 | 399.41 |
| 1519776000000 | 397.58 |
| 1519862400000 | 393.7799 |
| 1519948800000 | 387.63 |
| 1520208000000 | 389.85 |
| 1520294400000 | 390.5899 |
| 1520380800000 | 391.69 |
| 1520467200000 | 395.42 |
| 1520553600000 | 396.82 |
| 1520812800000 | 398.71 |
| 1520899200000 | 395.3399 |
| 1520985600000 | 393.27 |
| 1521072000000 | 393.93 |
| 1521158400000 | 394.97 |
| 1521417600000 | 391.56 |
| 1521504000000 | 392.29 |
| 1521590400000 | 392.74 |
| 1521676800000 | 388.41 |
| 1521763200000 | 384.56 |
| 1522022400000 | 382.64 |
| 1522108800000 | 386.52 |
| 1522195200000 | 387.81 |
| 1522281600000 | 389.85 |
| 1522713600000 | 389.89 |
| 1522800000000 | 389.26 |
| 1522886400000 | 394.24 |
| 1522972800000 | 394.0299 |
| 1523232000000 | 394.43 |
| 1523318400000 | 395.86 |
| 1523404800000 | 394.8399 |
| 1523491200000 | 396.9 |
| 1523577600000 | 397.24 |
| 1523836800000 | 397.0299 |
| 1523923200000 | 398.87 |
| 1524009600000 | 399.38 |
| 1524096000000 | 400.15 |
| 1524182400000 | 399.5899 |
| 1524441600000 | 401.36 |
| 1524528000000 | 402.46 |
| 1524614400000 | 401.22 |
| 1524700800000 | 404.18 |
| 1524787200000 | 406.57 |
| 1525046400000 | 408.73 |
| 1525132800000 | 410 |
| 1525219200000 | 411.85 |
| 1525305600000 | 411.47 |
| 1525392000000 | 411.58 |
| 1525651200000 | 413.24 |
| 1525737600000 | 412.8399 |
| 1525824000000 | 414.47 |
| 1525910400000 | 414.33 |
| 1525996800000 | 414.5 |
| 1526256000000 | 414.98 |
| 1526342400000 | 414.65 |
| 1526428800000 | 415.02 |
| 1526515200000 | 416.22 |
| 1526601600000 | 416.54 |
| 1526860800000 | 418.0299 |
| 1526947200000 | 418.4 |
| 1527033600000 | 416.45 |
| 1527120000000 | 415.08 |
| 1527206400000 | 415.7 |
| 1527465600000 | 415.79 |
| 1527552000000 | 413.3 |
| 1527638400000 | 413.64 |
| 1527724800000 | 411.94 |
| 1527811200000 | 413.48 |
| 1528070400000 | 416.38 |
| 1528156800000 | 415.0299 |
| 1528243200000 | 413.66 |
| 1528329600000 | 413.38 |
| 1528416000000 | 412.35 |
| 1528675200000 | 413.4 |
| 1528761600000 | 413.87 |
| 1528848000000 | 412.38 |
| 1528934400000 | 415 |
| 1529020800000 | 412.56 |
| 1529280000000 | 411.19 |
| 1529366400000 | 410.42 |
| 1529452800000 | 412.1 |
| 1529539200000 | 411.22 |
| 1529625600000 | 413.93 |
| 1529884800000 | 410.04 |
| 1529971200000 | 410.8399 |
| 1530057600000 | 411.71 |
| 1530144000000 | 411.51 |
| 1530230400000 | 409.89 |
| 1530489600000 | 409.23 |
| 1530576000000 | 411.75 |
| 1530662400000 | 413.07 |
| 1530748800000 | 414.42 |
| 1530835200000 | 416.31 |
| 1531094400000 | 417.74 |
| 1531180800000 | 418.91 |
| 1531267200000 | 416.49 |
| 1531353600000 | 418.79 |
| 1531440000000 | 419.2799 |
| 1531699200000 | 417.77 |
| 1531785600000 | 418.3399 |
| 1531872000000 | 419.21 |
| 1531958400000 | 418.61 |
| 1532044800000 | 418.89 |
| 1532304000000 | 417.2 |
| 1532390400000 | 418.62 |
| 1532476800000 | 418.44 |
| 1532563200000 | 419.2 |
| 1532649600000 | 421.92 |
| 1532908800000 | 421.15 |
| 1532995200000 | 422.17 |
| 1533081600000 | 420.7 |
| 1533168000000 | 419.37 |
| 1533254400000 | 421.76 |
| 1533513600000 | 423.02 |
| 1533600000000 | 423.56 |
| 1533686400000 | 422.35 |
| 1533772800000 | 423.68 |
| 1533859200000 | 422.85 |
| 1534118400000 | 421.23 |
| 1534204800000 | 422.56 |
| 1534291200000 | 423.17 |
| 1534377600000 | 424.38 |
| 1534464000000 | 425.5 |
| 1534723200000 | 425.93 |
| 1534809600000 | 424.05 |
| 1534896000000 | 421.22 |
| 1534982400000 | 419.0299 |
| 1535068800000 | 417.72 |
| 1535328000000 | 417.65 |
| 1535414400000 | 417.37 |
| 1535500800000 | 419.0899 |
| 1535587200000 | 418.5899 |
| 1535673600000 | 416.82 |
| 1535932800000 | 416.88 |
| 1536019200000 | 417.52 |
| 1536105600000 | 415.16 |
| 1536192000000 | 414.57 |
| 1536278400000 | 413.13 |
| 1536537600000 | 412.63 |
| 1536624000000 | 413.55 |
| 1536710400000 | 412.02 |
| 1536796800000 | 411.85 |
| 1536883200000 | 412.62 |
| 1537142400000 | 413.91 |
| 1537228800000 | 414.22 |
| 1537315200000 | 415.5899 |
| 1537401600000 | 415.67 |
| 1537488000000 | 415.38 |
| 1537747200000 | 413.56 |
| 1537833600000 | 413.51 |
| 1537920000000 | 415.13 |
| 1538006400000 | 416.22 |
| 1538092800000 | 415.38 |
| 1538352000000 | 414.26 |
| 1538438400000 | 411.89 |
| 1538524800000 | 412.6 |
| 1538611200000 | 411.08 |
| 1538697600000 | 409.74 |
| 1538956800000 | 408.44 |
| 1539043200000 | 409.04 |
| 1539129600000 | 407.2799 |
| 1539216000000 | 398.45 |
| 1539302400000 | 396.3399 |
| 1539561600000 | 396.11 |
| 1539648000000 | 400.4 |
| 1539734400000 | 402.0899 |
| 1539820800000 | 401.98 |
| 1539907200000 | 402.27 |
| 1540166400000 | 400.49 |
| 1540252800000 | 396.5299 |
| 1540339200000 | 397.66 |
| 1540425600000 | 397.82 |
| 1540512000000 | 395.17 |
| 1540771200000 | 398.56 |
| 1540857600000 | 399.26 |
| 1540944000000 | 402.55 |
| 1541030400000 | 404.97 |
| 1541116800000 | 405.11 |
| 1541376000000 | 404.72 |
| 1541462400000 | 405.97 |
| 1541548800000 | 409.72 |
| 1541635200000 | 413.5899 |
| 1541721600000 | 414.72 |
| 1541980800000 | 413.38 |
| 1542067200000 | 414.21 |
| 1542153600000 | 413.14 |
| 1542240000000 | 407.17 |
| 1542326400000 | 405.94 |
| 1542585600000 | 403.68 |
| 1542672000000 | 400.77 |
| 1542758400000 | 403.37 |
| 1542844800000 | 402.31 |
| 1542931200000 | 405.18 |
| 1543190400000 | 408.73 |
| 1543276800000 | 409.85 |
| 1543363200000 | 411.17 |
| 1543449600000 | 409.65 |
| 1543536000000 | 409.94 |
| 1543795200000 | 410.38 |
| 1543881600000 | 408.3 |
| 1543968000000 | 405.47 |
| 1544054400000 | 399.01 |
| 1544140800000 | 400.36 |
| 1544400000000 | 393.88 |
| 1544486400000 | 397.3399 |
| 1544572800000 | 401.97 |
| 1544659200000 | 402.17 |
| 1544745600000 | 401.55 |
| 1545004800000 | 397.38 |
| 1545091200000 | 394.6 |
| 1545177600000 | 394.96 |
| 1545264000000 | 391.8 |
| 1545350400000 | 389.62 |
| 1545609600000 | 387.26 |
| 1545868800000 | 385.67 |
| 1545955200000 | 390.19 |
| 1546214400000 | 390.31 |
| 1546387200000 | 388.87 |
| 1546473600000 | 389.77 |
| 1546560000000 | 396.37 |
| 1546819200000 | 395.96 |
| 1546905600000 | 398.66 |
| 1546992000000 | 400.0299 |
| 1547078400000 | 402.11 |
| 1547164800000 | 403.81 |
| 1547424000000 | 403.86 |
| 1547510400000 | 405.62 |
| 1547596800000 | 408.98 |
| 1547683200000 | 408.04 |
| 1547769600000 | 412.3 |
| 1548028800000 | 411.29 |
| 1548115200000 | 409.86 |
| 1548201600000 | 409.13 |
| 1548288000000 | 410.44 |
| 1548374400000 | 412.57 |
| 1548633600000 | 411.05 |
| 1548720000000 | 413.3 |
| 1548806400000 | 413.76 |
| 1548892800000 | 412.93 |
| 1548979200000 | 412.06 |
| 1549238400000 | 412.39 |
| 1549324800000 | 416.5899 |
| 1549411200000 | 416.05 |
| 1549497600000 | 415.3399 |
| 1549584000000 | 415.13 |
| 1549843200000 | 416.05 |
| 1549929600000 | 417.2 |
| 1550016000000 | 417 |
| 1550102400000 | 413.98 |
| 1550188800000 | 417.62 |
| 1550448000000 | 418.01 |
| 1550534400000 | 418.08 |
| 1550620800000 | 417.45 |
| 1550707200000 | 415.23 |
| 1550793600000 | 418.57 |
| 1551052800000 | 419.41 |
| 1551139200000 | 418.97 |
| 1551225600000 | 418.47 |
| 1551312000000 | 419.42 |
| 1551398400000 | 419.7 |
| 1551657600000 | 421.63 |
| 1551744000000 | 421.07 |
| 1551830400000 | 421.27 |
| 1551916800000 | 422.76 |
| 1552003200000 | 421.34 |
| 1552262400000 | 423.73 |
| 1552348800000 | 423.74 |
| 1552435200000 | 424.65 |
| 1552521600000 | 427.06 |
| 1552608000000 | 428.58 |
| 1552867200000 | 430.18 |
| 1552953600000 | 430.96 |
| 1553040000000 | 429.23 |
| 1553126400000 | 430.02 |
| 1553212800000 | 430.81 |
| 1553472000000 | 428.2 |
| 1553558400000 | 431.09 |
| 1553644800000 | 431.29 |
| 1553731200000 | 431.54 |
| 1553817600000 | 433.04 |
| 1554076800000 | 435.32 |
| 1554163200000 | 436.77 |
| 1554249600000 | 439.18 |
| 1554336000000 | 438.07 |
| 1554422400000 | 436.19 |
| 1554681600000 | 435.47 |
| 1554768000000 | 435.43 |
| 1554854400000 | 436.42 |
| 1554940800000 | 436.98 |
| 1555027200000 | 437.44 |
| 1555286400000 | 437.82 |
| 1555372800000 | 438.08 |
| 1555459200000 | 440.34 |
| 1555545600000 | 442.05 |
| 1555977600000 | 442.14 |
| 1556064000000 | 441.64 |
| 1556150400000 | 442 |
| 1556236800000 | 443.32 |
| 1556496000000 | 442.32 |
| 1556582400000 | 441.27 |
| 1556668800000 | 440.99 |
| 1556755200000 | 440.67 |
| 1556841600000 | 441.38 |
| 1557100800000 | 438.39 |
| 1557187200000 | 437.75 |
| 1557273600000 | 435.95 |
| 1557360000000 | 433.57 |
| 1557446400000 | 435.89 |
| 1557705600000 | 433.48 |
| 1557792000000 | 435.02 |
| 1557878400000 | 435.44 |
| 1557964800000 | 439.53 |
| 1558051200000 | 438.26 |
| 1558310400000 | 439.25 |
| 1558396800000 | 439.55 |
| 1558483200000 | 439.24 |
| 1558569600000 | 436.77 |
| 1558656000000 | 438.97 |
| 1558915200000 | 440 |
| 1559001600000 | 439.66 |
| 1559088000000 | 436.11 |
| 1559174400000 | 436.25 |
| 1559260800000 | 434.99 |
| 1559520000000 | 434.22 |
| 1559606400000 | 436.16 |
| 1559692800000 | 437.73 |
| 1559779200000 | 439.26 |
| 1559865600000 | 441.72 |
| 1560124800000 | 441.56 |
| 1560211200000 | 442.61 |
| 1560297600000 | 442.3 |
| 1560384000000 | 443.18 |
| 1560470400000 | 443.57 |
| 1560729600000 | 441.59 |
| 1560816000000 | 447.07 |
| 1560902400000 | 447.68 |
| 1560988800000 | 448.9 |
| 1561075200000 | 449.29 |
| 1561334400000 | 447.41 |
| 1561420800000 | 447.04 |
| 1561507200000 | 446.12 |
| 1561593600000 | 446.18 |
| 1561680000000 | 446.82 |
| 1561939200000 | 449.95 |
| 1562025600000 | 453.45 |
| 1562112000000 | 456.92 |
| 1562198400000 | 458.02 |
| 1562284800000 | 457.31 |
| 1562544000000 | 455.29 |
| 1562630400000 | 454.52 |
| 1562716800000 | 453.57 |
| 1562803200000 | 454.02 |
| 1562889600000 | 454.1 |
| 1563148800000 | 453.93 |
| 1563235200000 | 454.7 |
| 1563321600000 | 453.42 |
| 1563408000000 | 453.13 |
| 1563494400000 | 453.66 |
| 1563753600000 | 452.06 |
| 1563840000000 | 455.21 |
| 1563926400000 | 455.89 |
| 1564012800000 | 454.96 |
| 1564099200000 | 454.91 |
| 1564358400000 | 455.02 |
| 1564444800000 | 451.38 |
| 1564531200000 | 450.54 |
| 1564617600000 | 452.17 |
| 1564704000000 | 448.21 |
| 1564963200000 | 440 |
| 1565049600000 | 436.65 |
| 1565136000000 | 437.79 |
| 1565222400000 | 442.51 |
| 1565308800000 | 441.15 |
| 1565568000000 | 439.63 |
| 1565654400000 | 440.64 |
| 1565740800000 | 435.95 |
| 1565827200000 | 435.64 |
| 1565913600000 | 438.84 |
| 1566172800000 | 442.8 |
| 1566259200000 | 441.59 |
| 1566345600000 | 442.59 |
| 1566432000000 | 442.6 |
| 1566518400000 | 440.68 |
| 1566777600000 | 439.15 |
| 1566864000000 | 440.94 |
| 1566950400000 | 441.41 |
| 1567036800000 | 443.45 |
| 1567123200000 | 446.66 |
| 1567382400000 | 448.32 |
| 1567468800000 | 448.47 |
| 1567555200000 | 450.7 |
| 1567641600000 | 453.13 |
| 1567728000000 | 453.19 |
| 1567987200000 | 453.73 |
| 1568073600000 | 455.31 |
| 1568160000000 | 457.74 |
| 1568246400000 | 458.34 |
| 1568332800000 | 458.79 |
| 1568592000000 | 458.87 |
| 1568678400000 | 457.55 |
| 1568764800000 | 458.59 |
| 1568851200000 | 460.23 |
| 1568937600000 | 462.61 |
| 1569196800000 | 461.11 |
| 1569283200000 | 460.43 |
| 1569369600000 | 459.89 |
| 1569456000000 | 461.53 |
| 1569542400000 | 462.23 |
| 1569801600000 | 463.37 |
| 1569888000000 | 461 |
| 1569974400000 | 453.28 |
| 1570060800000 | 451.47 |
| 1570147200000 | 452.76 |
| 1570406400000 | 454.61 |
| 1570492800000 | 453.33 |
| 1570579200000 | 453.03 |
| 1570665600000 | 454.74 |
| 1570752000000 | 462.12 |
| 1571011200000 | 460.71 |
| 1571097600000 | 464.13 |
| 1571184000000 | 464.81 |
| 1571270400000 | 462.82 |
| 1571356800000 | 462.51 |
| 1571616000000 | 464.87 |
| 1571702400000 | 466.2 |
| 1571788800000 | 466.69 |
| 1571875200000 | 467.62 |
| 1571961600000 | 467.69 |
| 1572220800000 | 467.49 |
| 1572307200000 | 466.25 |
| 1572393600000 | 465.68 |
| 1572480000000 | 465.11 |
| 1572566400000 | 466.44 |
| 1572825600000 | 467.61 |
| 1572912000000 | 469.7 |
| 1572998400000 | 469.83 |
| 1573084800000 | 472.36 |
| 1573171200000 | 471 |
| 1573430400000 | 470.66 |
| 1573516800000 | 472.22 |
| 1573603200000 | 469.5 |
| 1573689600000 | 468.91 |
| 1573776000000 | 470.29 |
| 1574035200000 | 470.5 |
| 1574121600000 | 470.1 |
| 1574208000000 | 467.98 |
| 1574294400000 | 466.06 |
| 1574380800000 | 468.6 |
| 1574640000000 | 471.5 |
| 1574726400000 | 473.07 |
| 1574812800000 | 475.39 |
| 1574899200000 | 474.92 |
| 1574985600000 | 473.19 |
| 1575244800000 | 469.13 |
| 1575331200000 | 465.43 |
| 1575417600000 | 467.13 |
| 1575504000000 | 467.43 |
| 1575590400000 | 472.18 |
| 1575849600000 | 471.19 |
| 1575936000000 | 469.16 |
| 1576022400000 | 470.37 |
| 1576108800000 | 470.13 |
| 1576195200000 | 473.39 |
| 1576454400000 | 477.25 |
| 1576540800000 | 475.92 |
| 1576627200000 | 475.31 |
| 1576713600000 | 475.18 |
| 1576800000000 | 478.02 |
| 1577059200000 | 477.41 |
| 1577145600000 | 478.09 |
| 1577404800000 | 478.07 |
| 1577664000000 | 475.3 |
| 1577750400000 | 472.79 |
| 1577923200000 | 475.14 |
| 1578009600000 | 476.02 |
| 1578268800000 | 474.24 |
| 1578355200000 | 476.93 |
| 1578441600000 | 476.57 |
| 1578528000000 | 478.3 |
| 1578614400000 | 480.24 |
| 1578873600000 | 479.41 |
| 1578960000000 | 481.15 |
| 1579046400000 | 480.04 |
| 1579132800000 | 483.13 |
| 1579219200000 | 485.87 |
| 1579478400000 | 486.5 |
| 1579564800000 | 483.84 |
| 1579651200000 | 484.78 |
| 1579737600000 | 485.28 |
| 1579824000000 | 486.87 |
| 1580083200000 | 481.92 |
| 1580169600000 | 483.56 |
| 1580256000000 | 484.29 |
| 1580342400000 | 480.04 |
| 1580428800000 | 476.43 |
| 1580688000000 | 475.28 |
| 1580774400000 | 478.18 |
| 1580860800000 | 482.75 |
| 1580947200000 | 486.17 |
| 1581033600000 | 484.56 |
| 1581292800000 | 485.19 |
| 1581379200000 | 488.12 |
| 1581465600000 | 491.45 |
| 1581552000000 | 493.66 |
| 1581638400000 | 494.57 |
| 1581897600000 | 496.22 |
| 1581984000000 | 495.68 |
| 1582070400000 | 496.66 |
| 1582156800000 | 492.46 |
| 1582243200000 | 488.86 |
| 1582502400000 | 478.39 |
| 1582588800000 | 470.34 |
| 1582675200000 | 467.44 |
| 1582761600000 | 454.99 |
| 1582848000000 | 438.16 |
| 1583107200000 | 439.34 |
| 1583193600000 | 441.22 |
| 1583280000000 | 446.98 |
| 1583366400000 | 442.66 |
| 1583452800000 | 428.61 |
| 1583712000000 | 393.96 |
| 1583798400000 | 394.16 |
| 1583884800000 | 388.32 |
| 1583971200000 | 348.99 |
| 1584057600000 | 353.86 |
| 1584316800000 | 327.24 |
| 1584403200000 | 335.89 |
| 1584489600000 | 321.8399 |
| 1584576000000 | 321.56 |
| 1584662400000 | 324.5299 |
| 1584921600000 | 308.97 |
| 1585008000000 | 332.47 |
| 1585094400000 | 349.61 |
| 1585180800000 | 351.49 |
| 1585267200000 | 344.76 |
| 1585526400000 | 345.57 |
| 1585612800000 | 349 |
| 1585699200000 | 342.23 |
| 1585785600000 | 346.01 |
| 1585872000000 | 340.17 |
| 1586131200000 | 351.77 |
| 1586217600000 | 356.4 |
| 1586304000000 | 356.58 |
| 1586390400000 | 363.2799 |
| 1586822400000 | 365.32 |
| 1586908800000 | 356.23 |
| 1586995200000 | 353.3 |
| 1587081600000 | 359.36 |
| 1587340800000 | 357.61 |
| 1587427200000 | 348.67 |
| 1587513600000 | 352.46 |
| 1587600000000 | 354.71 |
| 1587686400000 | 353.77 |
| 1587945600000 | 359.75 |
| 1588032000000 | 365.54 |
| 1588118400000 | 374.37 |
| 1588204800000 | 371.69 |
| 1588291200000 | 362.56 |
| 1588550400000 | 359.24 |
| 1588636800000 | 366.16 |
| 1588723200000 | 365.38 |
| 1588809600000 | 365.61 |
| 1588896000000 | 367.8 |
| 1589155200000 | 369.71 |
| 1589241600000 | 365.79 |
| 1589328000000 | 360.38 |
| 1589414400000 | 355.22 |
| 1589500800000 | 355.81 |
| 1589760000000 | 361.49 |
| 1589846400000 | 363.06 |
| 1589932800000 | 364.02 |
| 1590019200000 | 362.08 |
| 1590105600000 | 359.15 |
| 1590364800000 | 363.12 |
| 1590451200000 | 372.26 |
| 1590537600000 | 378.64 |
| 1590624000000 | 380.06 |
| 1590710400000 | 370.8399 |
| 1590969600000 | 377.11 |
| 1591056000000 | 384.26 |
| 1591142400000 | 394.95 |
| 1591228800000 | 392.21 |
| 1591315200000 | 401.97 |
| 1591574400000 | 408.52 |
| 1591660800000 | 404.41 |
| 1591747200000 | 400.26 |
| 1591833600000 | 382.23 |
| 1591920000000 | 383.8 |
| 1592179200000 | 380.0899 |
| 1592265600000 | 390.89 |
| 1592352000000 | 391.63 |
| 1592438400000 | 389.3 |
| 1592524800000 | 386.86 |
| 1592784000000 | 383.06 |
| 1592870400000 | 382.56 |
| 1592956800000 | 380.92 |
| 1593043200000 | 378.16 |
| 1593129600000 | 379.41 |
| 1593388800000 | 372.64 |
| 1593475200000 | 375.5 |
| 1593561600000 | 374.02 |
| 1593648000000 | 379.99 |
| 1593734400000 | 380.45 |
| 1593993600000 | 385.48 |
| 1594080000000 | 381.02 |
| 1594166400000 | 377.67 |
| 1594252800000 | 374.31 |
| 1594339200000 | 371.45 |
| 1594598400000 | 373.6 |
| 1594684800000 | 372.8 |
| 1594771200000 | 374.29 |
| 1594857600000 | 373.57 |
| 1594944000000 | 372.32 |
| 1595203200000 | 372.42 |
| 1595289600000 | 371.23 |
| 1595376000000 | 365.43 |
| 1595462400000 | 365.5 |
| 1595548800000 | 364.24 |
| 1595808000000 | 360.52 |
| 1595894400000 | 361.9 |
| 1595980800000 | 357.87 |
| 1596067200000 | 354.27 |
| 1596153600000 | 347.06 |
| 1596412800000 | 350.23 |
| 1596499200000 | 356.2 |
| 1596585600000 | 353.2 |
| 1596672000000 | 354.81 |
| 1596758400000 | 355.3 |
| 1597017600000 | 356.93 |
| 1597104000000 | 364.04 |
| 1597190400000 | 370.2799 |
| 1597276800000 | 369.76 |
| 1597363200000 | 369.49 |
| 1597622400000 | 369.25 |
| 1597708800000 | 367.29 |
| 1597795200000 | 368.61 |
| 1597881600000 | 366.81 |
| 1597968000000 | 369.29 |
| 1598227200000 | 371.08 |
| 1598313600000 | 373.57 |
| 1598400000000 | 374.24 |
| 1598486400000 | 371.23 |
| 1598572800000 | 372.22 |
| 1598832000000 | 369.37 |
| 1598918400000 | 367.33 |
| 1599004800000 | 371.8 |
| 1599091200000 | 372.12 |
| 1599177600000 | 370.15 |
| 1599436800000 | 370.95 |
| 1599523200000 | 372.36 |
| 1599609600000 | 370.73 |
| 1599696000000 | 371.14 |
| 1599782400000 | 372.41 |
| 1600041600000 | 373.96 |
| 1600128000000 | 375.6 |
| 1600214400000 | 377.36 |
| 1600300800000 | 376.11 |
| 1600387200000 | 373.35 |
| 1600646400000 | 371.2799 |
| 1600732800000 | 370.02 |
| 1600819200000 | 369.77 |
| 1600905600000 | 366.15 |
| 1600992000000 | 366.95 |
| 1601251200000 | 369.75 |
| 1601337600000 | 365.69 |
| 1601424000000 | 363.3399 |
| 1601510400000 | 363.51 |
| 1601596800000 | 364.08 |
| 1601856000000 | 367.1 |
| 1601942400000 | 368.9 |
| 1602028800000 | 368.56 |
| 1602115200000 | 369.67 |
| 1602201600000 | 367.94 |
| 1602460800000 | 370.31 |
| 1602547200000 | 372.54 |
| 1602633600000 | 372.17 |
| 1602720000000 | 369.74 |
| 1602806400000 | 369.79 |
| 1603065600000 | 369.52 |
| 1603152000000 | 366.22 |
| 1603238400000 | 367.01 |
| 1603324800000 | 366.05 |
| 1603411200000 | 368.25 |
| 1603670400000 | 367.21 |
| 1603756800000 | 364.3 |
| 1603843200000 | 360.2 |
| 1603929600000 | 360.16 |
| 1604016000000 | 359.39 |
| 1604275200000 | 363.81 |
| 1604361600000 | 366.24 |
| 1604448000000 | 369.5299 |
| 1604534400000 | 370.41 |
| 1604620800000 | 370.83 |
| 1604880000000 | 373.69 |
| 1604966400000 | 384.41 |
| 1605052800000 | 391.95 |
| 1605139200000 | 387.55 |
| 1605225600000 | 384.85 |
| 1605484800000 | 390.13 |
| 1605571200000 | 392.69 |
| 1605657600000 | 393.2799 |
| 1605744000000 | 393.58 |
| 1605830400000 | 393.87 |
| 1606089600000 | 393.26 |
| 1606176000000 | 396.01 |
| 1606262400000 | 396.92 |
| 1606348800000 | 395.55 |
| 1606435200000 | 394.6 |
| 1606694400000 | 386.19 |
| 1606780800000 | 384.86 |
| 1606867200000 | 385.72 |
| 1606953600000 | 386.2 |
| 1607040000000 | 386.19 |
| 1607299200000 | 385.94 |
| 1607385600000 | 385.49 |
| 1607472000000 | 388.52 |
| 1607558400000 | 386.55 |
| 1607644800000 | 387.17 |
| 1607904000000 | 388.24 |
| 1607990400000 | 385.19 |
| 1608076800000 | 387.4 |
| 1608163200000 | 386.0899 |
| 1608249600000 | 386.79 |
| 1608508800000 | 382.52 |
| 1608595200000 | 380.71 |
| 1608681600000 | 381.85 |
| 1608768000000 | 382.86 |
| 1609113600000 | 383.36 |
| 1609200000000 | 385.63 |
| 1609286400000 | 385.01 |
| 1609372800000 | 385.67 |
| 1609718400000 | 386.89 |
| 1609804800000 | 388.2 |
| 1609891200000 | 391.25 |
| 1609977600000 | 394.35 |
| 1610064000000 | 397.37 |
| 1610323200000 | 398.58 |
| 1610409600000 | 399.48 |
| 1610496000000 | 401.1 |
| 1610582400000 | 402.35 |
| 1610668800000 | 400.77 |
| 1610928000000 | 399.45 |
| 1611014400000 | 399.82 |
| 1611100800000 | 401.26 |
| 1611187200000 | 399.92 |
| 1611273600000 | 397.3399 |
| 1611532800000 | 398.91 |
| 1611619200000 | 399.61 |
| 1611705600000 | 401.07 |
| 1611792000000 | 397.96 |
| 1611878400000 | 392.62 |
| 1612137600000 | 395.5 |
| 1612224000000 | 397.49 |
| 1612310400000 | 400.5299 |
| 1612396800000 | 400.42 |
| 1612483200000 | 400.49 |
| 1612742400000 | 403.61 |
| 1612828800000 | 403.11 |
| 1612915200000 | 405.46 |
| 1613001600000 | 405.64 |
| 1613088000000 | 406.0299 |
| 1613347200000 | 407.12 |
| 1613433600000 | 409.5 |
| 1613520000000 | 412.5 |
| 1613606400000 | 408.7 |
| 1613692800000 | 406.8 |
| 1613952000000 | 410.4 |
| 1614038400000 | 412.33 |
| 1614124800000 | 409.57 |
| 1614211200000 | 409.77 |
| 1614297600000 | 403.77 |
| 1614556800000 | 408.87 |
| 1614643200000 | 407.51 |
| 1614729600000 | 409.29 |
| 1614816000000 | 409.43 |
| 1614902400000 | 410.99 |
| 1615161600000 | 417.54 |
| 1615248000000 | 422.95 |
| 1615334400000 | 424.02 |
| 1615420800000 | 423.71 |
| 1615507200000 | 423.66 |
| 1615766400000 | 427.07 |
| 1615852800000 | 428.55 |
| 1615939200000 | 427.24 |
| 1616025600000 | 430.38 |
| 1616112000000 | 431.84 |
| 1616371200000 | 432.8 |
| 1616457600000 | 434.42 |
| 1616544000000 | 429.12 |
| 1616630400000 | 433.53 |
| 1616716800000 | 436.13 |
| 1616976000000 | 437.7 |
| 1617062400000 | 439.35 |
| 1617148800000 | 434.85 |
| 1617235200000 | 434.19 |
| 1617667200000 | 431.92 |
| 1617753600000 | 431.22 |
| 1617840000000 | 430.99 |
| 1617926400000 | 430.94 |
| 1618185600000 | 430.42 |
| 1618272000000 | 428.99 |
| 1618358400000 | 428.13 |
| 1618444800000 | 430.19 |
| 1618531200000 | 431.13 |
| 1618790400000 | 432.89 |
| 1618876800000 | 430.56 |
| 1618963200000 | 428.71 |
| 1619049600000 | 430.49 |
| 1619136000000 | 428.4 |
| 1619395200000 | 427.99 |
| 1619481600000 | 427.51 |
| 1619568000000 | 427.62 |
| 1619654400000 | 427.44 |
| 1619740800000 | 427.57 |
| 1620000000000 | 428.09 |
| 1620086400000 | 428.11 |
| 1620172800000 | 430.97 |
| 1620259200000 | 434.16 |
| 1620345600000 | 435.13 |
| 1620604800000 | 437.73 |
| 1620691200000 | 432.46 |
| 1620777600000 | 431.96 |
| 1620864000000 | 431.64 |
| 1620950400000 | 433.16 |
| 1621209600000 | 433.54 |
| 1621296000000 | 435.08 |
| 1621382400000 | 432.3 |
| 1621468800000 | 433.75 |
| 1621555200000 | 433.68 |
| 1621814400000 | 434.41 |
| 1621900800000 | 433.26 |
| 1621987200000 | 433.69 |
| 1622073600000 | 431.58 |
| 1622160000000 | 434.45 |
| 1622419200000 | 430.43 |
| 1622505600000 | 431.3 |
| 1622592000000 | 433.71 |
| 1622678400000 | 434.7 |
| 1622764800000 | 436.04 |
| 1623024000000 | 436.4 |
| 1623110400000 | 437.2 |
| 1623196800000 | 437.31 |
| 1623283200000 | 438.46 |
| 1623369600000 | 439.5 |
| 1623628800000 | 439.69 |
| 1623715200000 | 440.32 |
| 1623801600000 | 440.94 |
| 1623888000000 | 442.27 |
| 1623974400000 | 440.33 |
| 1624233600000 | 439.11 |
| 1624320000000 | 439.85 |
| 1624406400000 | 437.27 |
| 1624492800000 | 438.68 |
| 1624579200000 | 439.51 |
| 1624838400000 | 438.95 |
| 1624924800000 | 437.81 |
| 1625011200000 | 437.41 |
| 1625097600000 | 438.39 |
| 1625184000000 | 440.44 |
| 1625443200000 | 441.84 |
| 1625529600000 | 441.28 |
| 1625616000000 | 443.69 |
| 1625702400000 | 438.66 |
| 1625788800000 | 441.03 |
| 1626048000000 | 443.86 |
| 1626134400000 | 445.34 |
| 1626220800000 | 446.48 |
| 1626307200000 | 445.34 |
| 1626393600000 | 445.61 |
| 1626652800000 | 438.92 |
| 1626739200000 | 440.63 |
| 1626825600000 | 443.55 |
| 1626912000000 | 445.84 |
| 1626998400000 | 447.96 |
| 1627257600000 | 447.85 |
| 1627344000000 | 448.42 |
| 1627430400000 | 448.37 |
| 1627516800000 | 447.91 |
| 1627603200000 | 446.46 |
| 1627862400000 | 448.26 |
| 1627948800000 | 449.44 |
| 1628035200000 | 450.12 |
| 1628121600000 | 451.32 |
| 1628208000000 | 452.7 |
| 1628467200000 | 454.14 |
| 1628553600000 | 455.59 |
| 1628640000000 | 457.11 |
| 1628726400000 | 458.44 |
| 1628812800000 | 459.23 |
| 1629072000000 | 459.41 |
| 1629158400000 | 459.82 |
| 1629244800000 | 461.28 |
| 1629331200000 | 459.27 |
| 1629417600000 | 459.81 |
| 1629676800000 | 461.53 |
| 1629763200000 | 460.54 |
| 1629849600000 | 457.92 |
| 1629936000000 | 455.39 |
| 1630022400000 | 455.54 |
| 1630281600000 | 456.53 |
| 1630368000000 | 455.13 |
| 1630454400000 | 456.14 |
| 1630540800000 | 456.87 |
| 1630627200000 | 456.02 |
| 1630886400000 | 457.04 |
| 1630972800000 | 456.1 |
| 1631059200000 | 457.02 |
| 1631145600000 | 456.2 |
| 1631232000000 | 453.8 |
| 1631491200000 | 456.87 |
| 1631577600000 | 455.81 |
| 1631664000000 | 454.14 |
| 1631750400000 | 455.3 |
| 1631836800000 | 452.8 |
| 1632096000000 | 449.24 |
| 1632182400000 | 451.91 |
| 1632268800000 | 451.93 |
| 1632355200000 | 455.24 |
| 1632441600000 | 453.32 |
| 1632700800000 | 455.15 |
| 1632787200000 | 450.88 |
| 1632873600000 | 452.95 |
| 1632960000000 | 453.5 |
| 1633046400000 | 452.56 |
| 1633305600000 | 454.09 |
| 1633392000000 | 455.97 |
| 1633478400000 | 456.67 |
| 1633564800000 | 457.25 |
| 1633651200000 | 458.15 |
| 1633910400000 | 456.5 |
| 1633996800000 | 456.62 |
| 1634083200000 | 456.81 |
| 1634169600000 | 458.56 |
| 1634256000000 | 459.46 |
| 1634515200000 | 458.07 |
| 1634601600000 | 458.41 |
| 1634688000000 | 461.03 |
| 1634774400000 | 460.82 |
| 1634860800000 | 462.15 |
| 1635120000000 | 462.08 |
| 1635206400000 | 464.3 |
| 1635292800000 | 464.7 |
| 1635379200000 | 462.97 |
| 1635465600000 | 463.26 |
| 1635724800000 | 466.05 |
| 1635811200000 | 465.59 |
| 1635897600000 | 467.3 |
| 1635984000000 | 468.01 |
| 1636070400000 | 468.11 |
| 1636329600000 | 466.51 |
| 1636416000000 | 465.76 |
| 1636502400000 | 469 |
| 1636588800000 | 469.05 |
| 1636675200000 | 469.88 |
| 1636934400000 | 471.69 |
| 1637020800000 | 471.58 |
| 1637107200000 | 472.67 |
| 1637193600000 | 469.84 |
| 1637280000000 | 470.37 |
| 1637539200000 | 473.56 |
| 1637625600000 | 473.3 |
| 1637712000000 | 476.16 |
| 1637798400000 | 477.58 |
| 1637884800000 | 466.5 |
| 1638144000000 | 468.16 |
| 1638230400000 | 464.17 |
| 1638316800000 | 463.9 |
| 1638403200000 | 463.84 |
| 1638489600000 | 465.47 |
| 1638748800000 | 470.42 |
| 1638835200000 | 473.99 |
| 1638921600000 | 470.49 |
| 1639008000000 | 471.17 |
| 1639094400000 | 471.1 |
| 1639353600000 | 470.24 |
| 1639440000000 | 470.44 |
| 1639526400000 | 472.6 |
| 1639612800000 | 474.42 |
| 1639699200000 | 474.77 |
| 1639958400000 | 470.19 |
| 1640044800000 | 473.78 |
| 1640131200000 | 474.02 |
| 1640217600000 | 477.59 |
| 1640304000000 | 477.63 |
| 1640563200000 | 478.27 |
| 1640649600000 | 481.66 |
| 1640736000000 | 482.13 |
| 1640822400000 | 482.59 |
| 1640908800000 | 480.57 |
| 1641168000000 | 483.93 |
| 1641254400000 | 488.16 |
| 1641340800000 | 487.59 |
| 1641427200000 | 485.09 |
| 1641513600000 | 486.63 |
| 1641772800000 | 487.23 |
| 1641859200000 | 487.81 |
| 1641945600000 | 488.29 |
| 1642032000000 | 490.39 |
| 1642118400000 | 490.42 |
| 1642377600000 | 492.45 |
| 1642464000000 | 493.82 |
| 1642550400000 | 492.08 |
| 1642636800000 | 491.27 |
| 1642723200000 | 486.98 |
| 1642982400000 | 481.99 |
| 1643068800000 | 484.03 |
| 1643155200000 | 484.85 |
| 1643241600000 | 490.15 |
| 1643328000000 | 489.9 |
| 1643587200000 | 488.76 |
| 1643673600000 | 488.19 |
| 1643760000000 | 489.25 |
| 1643846400000 | 486.17 |
| 1643932800000 | 480.34 |
| 1644192000000 | 481.3 |
| 1644278400000 | 483.31 |
| 1644364800000 | 487.78 |
| 1644451200000 | 486.93 |
| 1644537600000 | 487.93 |
| 1644796800000 | 484.45 |
| 1644883200000 | 484.38 |
| 1644969600000 | 486.55 |
| 1645056000000 | 485.17 |
| 1645142400000 | 483.99 |
| 1645401600000 | 482.56 |
| 1645488000000 | 479.62 |
| 1645574400000 | 479.46 |
| 1645660800000 | 473.76 |
| 1645747200000 | 478.92 |
| 1646006400000 | 479.66 |
| 1646092800000 | 477.64 |
| 1646179200000 | 479.31 |
| 1646265600000 | 480.17 |
| 1646352000000 | 480.18 |
| 1646611200000 | 476.54 |
| 1646697600000 | 476.29 |
| 1646784000000 | 480.13 |
| 1646870400000 | 483.08 |
| 1646956800000 | 485.04 |
| 1647216000000 | 486 |
| 1647302400000 | 486.39 |
| 1647388800000 | 489.92 |
| 1647475200000 | 491.63 |
| 1647561600000 | 492.94 |
| 1647820800000 | 494.85 |
| 1647907200000 | 497.92 |
| 1647993600000 | 497.09 |
| 1648080000000 | 498.18 |
| 1648166400000 | 501.75 |
| 1648425600000 | 501.21 |
| 1648512000000 | 499.56 |
| 1648598400000 | 499.46 |
| 1648684800000 | 497.17 |
| 1648771200000 | 502.55 |
| 1649030400000 | 504.04 |
| 1649116800000 | 505.23 |
| 1649203200000 | 505.49 |
| 1649289600000 | 504.84 |
| 1649376000000 | 510.92 |
| 1649635200000 | 509.74 |
| 1649721600000 | 509.99 |
| 1649808000000 | 510.78 |
| 1649894400000 | 516.1 |
| 1650326400000 | 513.1 |
| 1650412800000 | 515.19 |
| 1650499200000 | 514.84 |
| 1650585600000 | 511.37 |
| 1650844800000 | 509.6 |
| 1650931200000 | 510.41 |
| 1651017600000 | 513.19 |
| 1651104000000 | 516.3 |
| 1651190400000 | 512.17 |
| 1651449600000 | 509.19 |
| 1651536000000 | 512.11 |
| 1651622400000 | 514.57 |
| 1651708800000 | 512.87 |
| 1651795200000 | 510.51 |
| 1652054400000 | 506.16 |
| 1652140800000 | 504.85 |
| 1652227200000 | 506.31 |
| 1652313600000 | 507.96 |
| 1652400000000 | 514.66 |
| 1652659200000 | 518.61 |
| 1652745600000 | 518.41 |
| 1652832000000 | 519.37 |
| 1652918400000 | 514.34 |
| 1653004800000 | 517.07 |
| 1653264000000 | 517.02 |
| 1653350400000 | 515.4299 |
| 1653436800000 | 519.07 |
| 1653523200000 | 519.16 |
| 1653609600000 | 521.46 |
| 1653868800000 | 519.1799 |
| 1653955200000 | 518.6 |
| 1654041600000 | 519.3 |
| 1654128000000 | 517.64 |
| 1654214400000 | 516.88 |
| 1654473600000 | 517.96 |
| 1654560000000 | 518.74 |
| 1654646400000 | 513.17 |
| 1654732800000 | 510.95 |
| 1654819200000 | 507.56 |
| 1655078400000 | 504.19 |
| 1655164800000 | 499.57 |
| 1655251200000 | 499.95 |
| 1655337600000 | 491.17 |
| 1655424000000 | 486.72 |
| 1655683200000 | 488.24 |
| 1655769600000 | 488.47 |
| 1655856000000 | 485.16 |
| 1655942400000 | 488.53 |
| 1656028800000 | 491.74 |
| 1656288000000 | 493.5 |
| 1656374400000 | 498.66 |
| 1656460800000 | 496 |
| 1656547200000 | 493.17 |
| 1656633600000 | 495.29 |
| 1656892800000 | 497.96 |
| 1656979200000 | 499.77 |
| 1657065600000 | 500.25 |
| 1657152000000 | 504.31 |
| 1657238400000 | 506.54 |
| 1657497600000 | 506.62 |
| 1657584000000 | 510.15 |
| 1657670400000 | 507.4 |
| 1657756800000 | 502.94 |
| 1657843200000 | 502.15 |
| 1658102400000 | 502.65 |
| 1658188800000 | 503.27 |
| 1658275200000 | 503.82 |
| 1658361600000 | 502.22 |
| 1658448000000 | 503.75 |
| 1658707200000 | 505.95 |
| 1658793600000 | 509.46 |
| 1658880000000 | 509.04 |
| 1658966400000 | 510.89 |
| 1659052800000 | 513.52 |
| 1659312000000 | 510.38 |
| 1659398400000 | 508.2 |
| 1659484800000 | 507.26 |
| 1659571200000 | 505.04 |
| 1659657600000 | 505.87 |
| 1659916800000 | 507.01 |
| 1660003200000 | 507.13 |
| 1660089600000 | 507.8 |
| 1660176000000 | 510.91 |
| 1660262400000 | 514.44 |
| 1660521600000 | 514.01 |
| 1660608000000 | 515.29 |
| 1660694400000 | 514 |
| 1660780800000 | 514.87 |
| 1660867200000 | 514.27 |
| 1661126400000 | 515.5 |
| 1661212800000 | 512.92 |
| 1661299200000 | 510.27 |
| 1661385600000 | 513.19 |
| 1661472000000 | 507.86 |
| 1661731200000 | 504.93 |
| 1661817600000 | 503.85 |
| 1661904000000 | 497.34 |
| 1661990400000 | 495.79 |
| 1662076800000 | 495.89 |
| 1662336000000 | 496.95 |
| 1662422400000 | 494.33 |
| 1662508800000 | 489.42 |
| 1662595200000 | 490.53 |
| 1662681600000 | 494.39 |
| 1662940800000 | 495.59 |
| 1663027200000 | 494.64 |
| 1663113600000 | 489.94 |
| 1663200000000 | 489.62 |
| 1663286400000 | 485.77 |
| 1663545600000 | 485.76 |
| 1663632000000 | 481.93 |
| 1663718400000 | 483.1 |
| 1663804800000 | 482.09 |
| 1663891200000 | 477.8 |
| 1664150400000 | 469.05 |
| 1664236800000 | 467.43 |
| 1664323200000 | 461.74 |
| 1664409600000 | 453.77 |
| 1664496000000 | 451.27 |
| 1664755200000 | 453.65 |
| 1664841600000 | 457.1 |
| 1664928000000 | 459.25 |
| 1665014400000 | 454.91 |
| 1665100800000 | 453.65 |
| 1665360000000 | 452.29 |
| 1665446400000 | 448.45 |
| 1665532800000 | 444.37 |
| 1665619200000 | 444.54 |
| 1665705600000 | 444.68 |
| 1665964800000 | 445.19 |
| 1666051200000 | 447.05 |
| 1666137600000 | 447.92 |
| 1666224000000 | 446.01 |
| 1666310400000 | 443.18 |
| 1666569600000 | 441.19 |
| 1666656000000 | 440.8 |
| 1666742400000 | 441.12 |
| 1666828800000 | 444.94 |
| 1666915200000 | 446.07 |
| 1667174400000 | 447.23 |
| 1667260800000 | 450.67 |
| 1667347200000 | 452.09 |
| 1667433600000 | 451.18 |
| 1667520000000 | 454.03 |
| 1667779200000 | 454.12 |
| 1667865600000 | 454.5 |
| 1667952000000 | 455.48 |
| 1668038400000 | 459.44 |
| 1668124800000 | 462.63 |
| 1668384000000 | 461.69 |
| 1668470400000 | 463.48 |
| 1668556800000 | 462.11 |
| 1668643200000 | 462.25 |
| 1668729600000 | 463 |
| 1668988800000 | 466.09 |
| 1669075200000 | 468.24 |
| 1669161600000 | 467.46 |
| 1669248000000 | 471.74 |
| 1669334400000 | 472.38 |
| 1669593600000 | 467.63 |
| 1669680000000 | 468.99 |
| 1669766400000 | 470.83 |
| 1669852800000 | 469.65 |
| 1669939200000 | 466.26 |
| 1670198400000 | 463.39 |
| 1670284800000 | 464.29 |
| 1670371200000 | 462.49 |
| 1670457600000 | 461.26 |
| 1670544000000 | 465.5 |
| 1670803200000 | 462.64 |
| 1670889600000 | 465.07 |
| 1670976000000 | 464.14 |
| 1671062400000 | 456.24 |
| 1671148800000 | 454.04 |
| 1671408000000 | 454.35 |
| 1671494400000 | 455.94 |
| 1671580800000 | 460.42 |
| 1671667200000 | 461.67 |
| 1671753600000 | 462.29 |
| 1672099200000 | 462.31 |
| 1672185600000 | 460.84 |
| 1672272000000 | 461.28 |
| 1672358400000 | 459.49 |
| 1672617600000 | 461.09 |
| 1672704000000 | 467.71 |
| 1672790400000 | 472.44 |
| 1672876800000 | 471.57 |
| 1672963200000 | 473.42 |
| 1673222400000 | 472.28 |
| 1673308800000 | 471.48 |
| 1673395200000 | 469.98 |
| 1673481600000 | 475.16 |
| 1673568000000 | 477.25 |
| 1673827200000 | 477.15 |
| 1673913600000 | 478.28 |
| 1674000000000 | 477.44 |
| 1674086400000 | 476.03 |
| 1674172800000 | 477.43 |
| 1674432000000 | 477.33 |
| 1674518400000 | 479.01 |
| 1674604800000 | 478.75 |
| 1674691200000 | 481.46 |
| 1674777600000 | 484.02 |
| 1675036800000 | 484.13 |
| 1675123200000 | 482.91 |
| 1675209600000 | 483.67 |
| 1675296000000 | 483.9 |
| 1675382400000 | 481.62 |
| 1675641600000 | 482.1 |
| 1675728000000 | 484.4 |
| 1675814400000 | 485.08 |
| 1675900800000 | 483.82 |
| 1675987200000 | 485.86 |
| 1676246400000 | 483.65 |
| 1676332800000 | 485.66 |
| 1676419200000 | 484.11 |
| 1676505600000 | 486.06 |
| 1676592000000 | 486.78 |
| 1676851200000 | 487.84 |
| 1676937600000 | 486.28 |
| 1677024000000 | 485.02 |
| 1677110400000 | 485.81 |
| 1677196800000 | 486.69 |
| 1677456000000 | 487 |
| 1677542400000 | 486.08 |
| 1677628800000 | 484.86 |
| 1677715200000 | 485.73 |
| 1677801600000 | 487.37 |
| 1678060800000 | 488.44 |
| 1678147200000 | 487.71 |
| 1678233600000 | 488.06 |
| 1678320000000 | 486.04 |
| 1678406400000 | 478.75 |
| 1678665600000 | 473.31 |
| 1678752000000 | 471.63 |
| 1678838400000 | 473.26 |
| 1678924800000 | 470.06 |
| 1679011200000 | 467.91 |
| 1679270400000 | 468.16 |
| 1679356800000 | 467.14 |
| 1679443200000 | 465.83 |
| 1679529600000 | 464.58 |
| 1679616000000 | 466.47 |
| 1679875200000 | 467.99 |
| 1679961600000 | 468.83 |
| 1680048000000 | 471.89 |
| 1680134400000 | 471.94 |
| 1680220800000 | 475.26 |
| 1680480000000 | 478.6 |
| 1680566400000 | 478.21 |
| 1680652800000 | 481.14 |
| 1680739200000 | 482.12 |
| 1681171200000 | 484.24 |
| 1681257600000 | 483.77 |
| 1681344000000 | 483.55 |
| 1681430400000 | 482.84 |
| 1681689600000 | 485.13 |
| 1681776000000 | 484.85 |
| 1681862400000 | 485.3 |
| 1681948800000 | 485.36 |
| 1682035200000 | 483.88 |
| 1682294400000 | 482.26 |
| 1682380800000 | 482.16 |
| 1682467200000 | 480.38 |
| 1682553600000 | 482.91 |
| 1682640000000 | 484.91 |
| 1682899200000 | 486.85 |
| 1682985600000 | 483.41 |
| 1683072000000 | 482.27 |
| 1683158400000 | 483.23 |
| 1683244800000 | 486.59 |
| 1683504000000 | 488.73 |
| 1683590400000 | 489.66 |
| 1683676800000 | 488.46 |
| 1683763200000 | 487.97 |
| 1683849600000 | 487.89 |
| 1684108800000 | 489.3 |
| 1684195200000 | 486.03 |
| 1684281600000 | 484.8 |
| 1684368000000 | 484.2 |
| 1684454400000 | 486.03 |
| 1684713600000 | 485.61 |
| 1684800000000 | 484.57 |
| 1684886400000 | 479.6 |
| 1684972800000 | 476.23 |
| 1685059200000 | 477.61 |
| 1685318400000 | 480.29 |
| 1685404800000 | 478.86 |
| 1685491200000 | 476.62 |
| 1685577600000 | 476.78 |
| 1685664000000 | 480.88 |
| 1685923200000 | 482.72 |
| 1686009600000 | 483.92 |
| 1686096000000 | 482.57 |
| 1686182400000 | 480.21 |
| 1686268800000 | 481.21 |
| 1686528000000 | 480.45 |
| 1686614400000 | 479.18 |
| 1686700800000 | 478.67 |
| 1686787200000 | 478.21 |
| 1686873600000 | 479.08 |
| 1687132800000 | 477.5 |
| 1687219200000 | 475.7 |
| 1687305600000 | 472.34 |
| 1687392000000 | 469.23 |
| 1687478400000 | 467.05 |
| 1687737600000 | 467.59 |
| 1687824000000 | 469.74 |
| 1687910400000 | 472.26 |
| 1687996800000 | 473.04 |
| 1688083200000 | 474.1 |
| 1688342400000 | 477.14 |
| 1688428800000 | 477.22 |
| 1688515200000 | 475.39 |
| 1688601600000 | 469.21 |
| 1688688000000 | 465.82 |
| 1688947200000 | 463.84 |
| 1689033600000 | 466.69 |
| 1689120000000 | 467.14 |
| 1689206400000 | 470.54 |
| 1689292800000 | 468.37 |
| 1689552000000 | 467.51 |
| 1689638400000 | 467.58 |
| 1689724800000 | 471.87 |
| 1689811200000 | 474.79 |
| 1689897600000 | 476.23 |
| 1690156800000 | 477.58 |
| 1690243200000 | 478.74 |
| 1690329600000 | 480.23 |
| 1690416000000 | 483.96 |
| 1690502400000 | 482.25 |
| 1690761600000 | 482.84 |
| 1690848000000 | 480.51 |
| 1690934400000 | 474.53 |
| 1691020800000 | 472.01 |
| 1691107200000 | 469.61 |
| 1691366400000 | 470.17 |
| 1691452800000 | 469.13 |
| 1691539200000 | 469.18 |
| 1691625600000 | 470.48 |
| 1691712000000 | 470.47 |
| 1691971200000 | 469.03 |
| 1692057600000 | 463.64 |
| 1692144000000 | 461.61 |
| 1692230400000 | 459.44 |
| 1692316800000 | 458.09 |
| 1692576000000 | 453.85 |
| 1692662400000 | 455.35 |
| 1692748800000 | 458.95 |
| 1692835200000 | 459.6 |
| 1692921600000 | 460.58 |
| 1693180800000 | 463.13 |
| 1693267200000 | 466.66 |
| 1693353600000 | 465.28 |
| 1693440000000 | 467.62 |
| 1693526400000 | 468.92 |
| 1693785600000 | 469.69 |
| 1693872000000 | 468.18 |
| 1693958400000 | 466.27 |
| 1694044800000 | 467.33 |
| 1694131200000 | 466.75 |
| 1694390400000 | 467.81 |
| 1694476800000 | 470.2 |
| 1694563200000 | 469.81 |
| 1694649600000 | 477.16 |
| 1694736000000 | 478.55 |
| 1694995200000 | 475.84 |
| 1695081600000 | 476.22 |
| 1695168000000 | 476.68 |
| 1695254400000 | 471.29 |
| 1695340800000 | 470.5 |
| 1695600000000 | 468.99 |
| 1695686400000 | 467.13 |
| 1695772800000 | 463.35 |
| 1695859200000 | 461.85 |
| 1695945600000 | 461.95 |
| 1696204800000 | 456.64 |
| 1696291200000 | 451.66 |
| 1696377600000 | 451.08 |
| 1696464000000 | 454.78 |
| 1696550400000 | 457.95 |
| 1696809600000 | 460.04 |
| 1696896000000 | 463.71 |
| 1696982400000 | 465.45 |
| 1697068800000 | 465.16 |
| 1697155200000 | 464.77 |
| 1697414400000 | 465.33 |
| 1697500800000 | 465.41 |
| 1697587200000 | 463.27 |
| 1697673600000 | 458.73 |
| 1697760000000 | 453.1 |
| 1698019200000 | 451.49 |
| 1698105600000 | 454.59 |
| 1698192000000 | 454.82 |
| 1698278400000 | 455.63 |
| 1698364800000 | 452.86 |
| 1698624000000 | 454.16 |
| 1698710400000 | 456.63 |
| 1698796800000 | 461.16 |
| 1698883200000 | 465.69 |
| 1698969600000 | 467.63 |
| 1699228800000 | 467.39 |
| 1699315200000 | 465.74 |
| 1699401600000 | 462.76 |
| 1699488000000 | 464.99 |
| 1699574400000 | 463.51 |
| 1699833600000 | 465.16 |
| 1699920000000 | 467.16 |
| 1700006400000 | 468.77 |
| 1700092800000 | 467.21 |
| 1700179200000 | 469.55 |
| 1700438400000 | 469.51 |
| 1700524800000 | 469.24 |
| 1700611200000 | 470.5 |
| 1700697600000 | 470.77 |
| 1700784000000 | 472.57 |
| 1701043200000 | 472.1 |
| 1701129600000 | 472.26 |
| 1701216000000 | 473.19 |
| 1701302400000 | 479.59 |
| 1701388800000 | 484.18 |
| 1701648000000 | 485.42 |
| 1701734400000 | 485.04 |
| 1701820800000 | 488.2 |
| 1701907200000 | 489.22 |
| 1701993600000 | 491.3 |
| 1702252800000 | 491.34 |
| 1702339200000 | 491 |
| 1702425600000 | 493.45 |
| 1702512000000 | 491.76 |
| 1702598400000 | 491.29 |
| 1702857600000 | 489.35 |
| 1702944000000 | 488.22 |
| 1703030400000 | 488.85 |
| 1703116800000 | 488.52 |
| 1703203200000 | 490.04 |
| 1703635200000 | 489.89 |
| 1703721600000 | 492.02 |
| 1703808000000 | 494.12 |
| 1704153600000 | 497.14 |
| 1704240000000 | 495.74 |
| 1704326400000 | 496.26 |
| 1704412800000 | 496.15 |
| 1704672000000 | 496.91 |
| 1704758400000 | 497.99 |
| 1704844800000 | 495.05 |
| 1704931200000 | 494.58 |
| 1705017600000 | 496.77 |
| 1705276800000 | 498.27 |
| 1705363200000 | 497.47 |
| 1705449600000 | 491.94 |
| 1705536000000 | 492.49 |
| 1705622400000 | 492.87 |
| 1705881600000 | 495.12 |
| 1705968000000 | 495.61 |
| 1706054400000 | 495.86 |
| 1706140800000 | 497.46 |
| 1706227200000 | 498.32 |
| 1706486400000 | 499.25 |
| 1706572800000 | 497.76 |
| 1706659200000 | 499.08 |
| 1706745600000 | 496.58 |
| 1706832000000 | 497.88 |
| 1707091200000 | 495.7 |
| 1707177600000 | 496.91 |
| 1707264000000 | 496.01 |
| 1707350400000 | 492.13 |
| 1707436800000 | 489.55 |
| 1707696000000 | 493.27 |
| 1707782400000 | 491.85 |
| 1707868800000 | 492.27 |
| 1707955200000 | 496.61 |
| 1708041600000 | 498.4 |
| 1708300800000 | 499.58 |
| 1708387200000 | 502.01 |
| 1708473600000 | 500.93 |
| 1708560000000 | 501.46 |
| 1708646400000 | 502.54 |
| 1708905600000 | 498.73 |
| 1708992000000 | 499.43 |
| 1709078400000 | 497.82 |
| 1709164800000 | 499.61 |
| 1709251200000 | 499.42 |
| 1709510400000 | 499.25 |
| 1709596800000 | 499.61 |
| 1709683200000 | 502.09 |
| 1709769600000 | 503.65 |
| 1709856000000 | 504.87 |
| 1710115200000 | 503.77 |
| 1710201600000 | 504.58 |
| 1710288000000 | 505.75 |
| 1710374400000 | 504.33 |
| 1710460800000 | 504.3 |
| 1710720000000 | 503.7 |
| 1710806400000 | 505.15 |
| 1710892800000 | 506.46 |
| 1710979200000 | 507.7 |
| 1711065600000 | 506.91 |
| 1711324800000 | 507.42 |
| 1711411200000 | 508.28 |
| 1711497600000 | 511.86 |
| 1711584000000 | 513.65 |
| 1712016000000 | 512.17 |
| 1712102400000 | 510.88 |
| 1712188800000 | 511.76 |
| 1712275200000 | 508.72 |
| 1712534400000 | 508.9 |
| 1712620800000 | 510.12 |
| 1712707200000 | 507.48 |
| 1712793600000 | 506.96 |
| 1712880000000 | 509.47 |
| 1713139200000 | 506.8 |
| 1713225600000 | 500.26 |
| 1713312000000 | 503.06 |
| 1713398400000 | 505.62 |
| 1713484800000 | 507.5 |
| 1713744000000 | 512.38 |
| 1713830400000 | 515.63 |
| 1713916800000 | 514.23 |
| 1714003200000 | 512.04 |
| 1714089600000 | 512.5 |
| 1714348800000 | 515.1799 |
| 1714435200000 | 512.36 |
| 1714521600000 | 512.24 |
| 1714608000000 | 515.39 |
| 1714694400000 | 516.21 |
| 1714953600000 | 519.11 |
| 1715040000000 | 522.42 |
| 1715126400000 | 523.08 |
| 1715212800000 | 524.44 |
| 1715299200000 | 529.02 |
| 1715558400000 | 528.58 |
| 1715644800000 | 528.8 |
| 1715731200000 | 530.15 |
| 1715817600000 | 531.99 |
| 1715904000000 | 533.37 |
| 1716163200000 | 534.02 |
| 1716249600000 | 532.94 |
| 1716336000000 | 530.8 |
| 1716422400000 | 526.46 |
| 1716508800000 | 525.14 |
| 1716768000000 | 527.14 |
| 1716854400000 | 525.25 |
| 1716940800000 | 520.36 |
| 1717027200000 | 522.09 |
| 1717113600000 | 526.83 |
| 1717372800000 | 530.3 |
| 1717459200000 | 529.88 |
| 1717545600000 | 530.29 |
| 1717632000000 | 531.49 |
| 1717718400000 | 530.44 |
| 1717977600000 | 531.55 |
| 1718064000000 | 525.2 |
| 1718150400000 | 524.66 |
| 1718236800000 | 524.39 |
| 1718323200000 | 522.99 |
| 1718582400000 | 520.4299 |
| 1718668800000 | 524.21 |
| 1718755200000 | 524.3 |
| 1718841600000 | 527.11 |
| 1718928000000 | 526.19 |
| 1719187200000 | 529.77 |
| 1719273600000 | 528.48 |
| 1719360000000 | 525.88 |
| 1719446400000 | 524.05 |
| 1719532800000 | 524.53 |
| 1719792000000 | 526.5599 |
| 1719878400000 | 525.34 |
| 1719964800000 | 528.23 |
| 1720051200000 | 530.99 |
| 1720137600000 | 529.61 |
| 1720396800000 | 529.89 |
| 1720483200000 | 529.02 |
| 1720569600000 | 534.35 |
| 1720656000000 | 537.78 |
| 1720742400000 | 539.48 |
| 1721001600000 | 538.33 |
| 1721088000000 | 538.38 |
| 1721174400000 | 539.14 |
| 1721260800000 | 541.16 |
| 1721347200000 | 539.13 |
| 1721606400000 | 540.82 |
| 1721692800000 | 542.55 |
| 1721779200000 | 540.79 |
| 1721865600000 | 540.25 |
| 1721952000000 | 543.26 |
| 1722211200000 | 545.16 |
| 1722297600000 | 549.28 |
| 1722384000000 | 551 |
| 1722470400000 | 549.42 |
| 1722556800000 | 542.73 |
| 1722816000000 | 529.45 |
| 1722902400000 | 530.75 |
| 1722988800000 | 536.9 |
| 1723075200000 | 538.29 |
| 1723161600000 | 539.95 |
| 1723420800000 | 540.55 |
| 1723507200000 | 542.76 |
| 1723593600000 | 544.21 |
| 1723680000000 | 547.54 |
| 1723766400000 | 550.62 |
| 1724025600000 | 553.25 |
| 1724112000000 | 551.74 |
| 1724198400000 | 551.64 |
| 1724284800000 | 552.01 |
| 1724371200000 | 555.3 |
| 1724630400000 | 558.5 |
| 1724716800000 | 559.67 |
| 1724803200000 | 562.8099 |
| 1724889600000 | 564.44 |
| 1724976000000 | 567.76 |
| 1725235200000 | 568.76 |
| 1725321600000 | 569.02 |
| 1725408000000 | 568.0599 |
| 1725494400000 | 571.8 |
| 1725580800000 | 569.54 |
| 1725840000000 | 574.27 |
| 1725926400000 | 574.09 |
| 1726012800000 | 574.49 |
| 1726099200000 | 576.15 |
| 1726185600000 | 578.84 |
| 1726444800000 | 580.8 |
| 1726531200000 | 581.22 |
| 1726617600000 | 580.17 |
| 1726704000000 | 580.29 |
| 1726790400000 | 579.15 |
| 1727049600000 | 583.37 |
| 1727136000000 | 584.22 |
| 1727222400000 | 582.02 |
| 1727308800000 | 584.0599 |
| 1727395200000 | 586.96 |
| 1727654400000 | 584.75 |
| 1727740800000 | 586.85 |
| 1727827200000 | 586.01 |
| 1727913600000 | 581.58 |
| 1728000000000 | 583.9 |
| 1728259200000 | 582.62 |
| 1728345600000 | 579 |
| 1728432000000 | 581.88 |
| 1728518400000 | 582.16 |
| 1728604800000 | 583.64 |
| 1728864000000 | 585.85 |
| 1728950400000 | 587.16 |
| 1729036800000 | 589.25 |
| 1729123200000 | 593.47 |
| 1729209600000 | 593.15 |
| 1729468800000 | 590.33 |
| 1729555200000 | 587.54 |
| 1729641600000 | 586.92 |
| 1729728000000 | 587.1 |
| 1729814400000 | 583.35 |
| 1730073600000 | 584.54 |
| 1730160000000 | 581.71 |
| 1730246400000 | 576.97 |
| 1730332800000 | 575.42 |
| 1730419200000 | 577.02 |
| 1730678400000 | 575.8099 |
| 1730764800000 | 576.39 |
| 1730851200000 | 576.29 |
| 1730937600000 | 577.76 |
| 1731024000000 | 579.25 |
| 1731283200000 | 582.45 |
| 1731369600000 | 576.19 |
| 1731456000000 | 574.29 |
| 1731542400000 | 578.45 |
| 1731628800000 | 583.26 |
| 1731888000000 | 585.29 |
| 1731974400000 | 586.01 |
| 1732060800000 | 585.55 |
| 1732147200000 | 587.8 |
| 1732233600000 | 592.92 |
| 1732492800000 | 590.3099 |
| 1732579200000 | 587.19 |
| 1732665600000 | 585.94 |
| 1732752000000 | 588.1799 |
| 1732838400000 | 588.47 |
| 1733097600000 | 588.91 |
| 1733184000000 | 589.0599 |
| 1733270400000 | 588.95 |
| 1733356800000 | 591.6 |
| 1733443200000 | 590.39 |
| 1733702400000 | 588.55 |
| 1733788800000 | 588.35 |
| 1733875200000 | 586.69 |
| 1733961600000 | 586.1 |
| 1734048000000 | 584.45 |
| 1734307200000 | 580.12 |
| 1734393600000 | 576.4299 |
| 1734480000000 | 572.96 |
| 1734566400000 | 568.97 |
| 1734652800000 | 568.39 |
| 1734912000000 | 570.04 |
| 1734998400000 | 571.37 |
| 1735257600000 | 574.58 |
| 1735516800000 | 575.99 |
| 1735603200000 | 578.26 |
| 1735776000000 | 583.34 |
| 1735862400000 | 583.3099 |
| 1736121600000 | 583.11 |
| 1736208000000 | 581.7 |
| 1736294400000 | 579.98 |
| 1736380800000 | 581.42 |
| 1736467200000 | 578.19 |
| 1736726400000 | 579.8099 |
| 1736812800000 | 578.55 |
| 1736899200000 | 585.47 |
| 1736985600000 | 590.45 |
| 1737072000000 | 593.71 |
| 1737331200000 | 590.92 |
| 1737417600000 | 593.2 |
| 1737504000000 | 588.71 |
| 1737590400000 | 591.15 |
| 1737676800000 | 588.62 |
| 1737936000000 | 593.1799 |
| 1738022400000 | 596.61 |
| 1738108800000 | 597.09 |
| 1738195200000 | 599.6 |
| 1738281600000 | 600.84 |
| 1738540800000 | 600.11 |
| 1738627200000 | 599.82 |
| 1738713600000 | 601.79 |
| 1738800000000 | 606.44 |
| 1738886400000 | 607.55 |
| 1739145600000 | 609.29 |
| 1739232000000 | 608.86 |
| 1739318400000 | 609.05 |
| 1739404800000 | 612.42 |
| 1739491200000 | 609.84 |
| 1739750400000 | 611.22 |
| 1739836800000 | 613.08 |
| 1739923200000 | 611.94 |
| 1740009600000 | 613.27 |
| 1740096000000 | 616.17 |
| 1740355200000 | 617.8099 |
| 1740441600000 | 619.86 |
| 1740528000000 | 623.53 |
| 1740614400000 | 627.02 |
| 1740700800000 | 627.62 |
| 1740960000000 | 625.85 |
| 1741046400000 | 621.44 |
| 1741132800000 | 616.61 |
| 1741219200000 | 616.29 |
| 1741305600000 | 618.92 |
| 1741564800000 | 621.26 |
| 1741651200000 | 614.5 |
| 1741737600000 | 615.2 |
| 1741824000000 | 618.3099 |
| 1741910400000 | 620.48 |
| 1742169600000 | 624.26 |
| 1742256000000 | 626.19 |
| 1742342400000 | 627.15 |
| 1742428800000 | 627.82 |
| 1742515200000 | 628.83 |
| 1742774400000 | 628.36 |
| 1742860800000 | 630.98 |
| 1742947200000 | 633.88 |
| 1743033600000 | 633.64 |
| 1743120000000 | 634.22 |
| 1743379200000 | 632.59 |
| 1743465600000 | 635.88 |
| 1743552000000 | 633.09 |
| 1743638400000 | 627.57 |
| 1743724800000 | 606.15 |
| 1743984000000 | 577.9 |
| 1744070400000 | 583.37 |
| 1744156800000 | 571.71 |
| 1744243200000 | 583.52 |
| 1744329600000 | 583.74 |
| 1744588800000 | 594.65 |
| 1744675200000 | 603.45 |
| 1744761600000 | 606.57 |
| 1744848000000 | 610.92 |
| 1745280000000 | 614.17 |
| 1745366400000 | 617.95 |
| 1745452800000 | 619.58 |
| 1745539200000 | 620.42 |
| 1745798400000 | 624.67 |
| 1745884800000 | 627.97 |
| 1745971200000 | 632.24 |
| 1746057600000 | 632.86 |
| 1746144000000 | 636.15 |
| 1746403200000 | 637.85 |
| 1746489600000 | 640.67 |
| 1746576000000 | 639.5599 |
| 1746662400000 | 637.4 |
| 1746748800000 | 640.74 |
| 1747008000000 | 640.97 |
| 1747094400000 | 638.75 |
| 1747180800000 | 640.08 |
| 1747267200000 | 645.97 |
| 1747353600000 | 651.09 |
| 1747612800000 | 651.0599 |
| 1747699200000 | 654.08 |
| 1747785600000 | 653.36 |
| 1747872000000 | 651.01 |
| 1747958400000 | 650.02 |
| 1748217600000 | 652.15 |
| 1748304000000 | 653.4299 |
| 1748390400000 | 652.13 |
| 1748476800000 | 652.99 |
| 1748563200000 | 654.69 |
| 1748822400000 | 655.29 |
| 1748908800000 | 653.99 |
| 1748995200000 | 652.47 |
| 1749081600000 | 654.19 |
| 1749168000000 | 656.4 |
| 1749427200000 | 657 |
| 1749513600000 | 655.77 |
| 1749600000000 | 654.9 |
| 1749686400000 | 654.58 |
| 1749772800000 | 653.21 |
| 1750032000000 | 654.73 |
| 1750118400000 | 654.7 |
| 1750204800000 | 655.41 |
| 1750291200000 | 652.98 |
| 1750377600000 | 651.94 |
| 1750636800000 | 652.91 |
| 1750723200000 | 653.42 |
| 1750809600000 | 649.5599 |
| 1750896000000 | 650.34 |
| 1750982400000 | 650.92 |
| 1751241600000 | 652.09 |
| 1751328000000 | 652.8099 |
| 1751414400000 | 657.49 |
| 1751500800000 | 659.61 |
| 1751587200000 | 657.05 |
| 1751846400000 | 656.19 |
| 1751932800000 | 656.36 |
| 1752019200000 | 656.29 |
| 1752105600000 | 659.0599 |
| 1752192000000 | 658.95 |
| 1752451200000 | 661.32 |
| 1752537600000 | 660.63 |
| 1752624000000 | 661.61 |
| 1752710400000 | 662.4299 |
| 1752796800000 | 663.47 |
| 1753056000000 | 663.85 |
| 1753142400000 | 667.52 |
| 1753228800000 | 669.58 |
| 1753315200000 | 669.42 |
| 1753401600000 | 670.59 |
| 1753660800000 | 671.39 |
| 1753747200000 | 675.6 |
| 1753833600000 | 674.55 |
| 1753920000000 | 668.95 |
| 1754006400000 | 665.53 |
| 1754265600000 | 669.69 |
| 1754352000000 | 670.95 |
| 1754438400000 | 671.12 |
| 1754524800000 | 674.29 |
| 1754611200000 | 674.48 |
| 1754870400000 | 677.85 |
| 1754956800000 | 676.1799 |
| 1755043200000 | 678.6 |
| 1755129600000 | 680.17 |
| 1755216000000 | 679.1 |
| 1755475200000 | 677.6 |
| 1755561600000 | 680 |
| 1755648000000 | 685 |
| 1755734400000 | 686.24 |
| 1755820800000 | 686.1 |
| 1756080000000 | 685.37 |
| 1756166400000 | 681.54 |
| 1756252800000 | 683.26 |
| 1756339200000 | 680.35 |
| 1756425600000 | 679.53 |
| 1756684800000 | 680.61 |
| 1756771200000 | 677.3099 |
| 1756857600000 | 676.73 |
| 1756944000000 | 678.04 |
| 1757030400000 | 678.41 |
| 1757289600000 | 679.01 |
| 1757376000000 | 680.92 |
| 1757462400000 | 681.58 |
| 1757548800000 | 685.1 |
| 1757635200000 | 686.63 |
| 1757894400000 | 685.97 |
| 1757980800000 | 680.9299 |
| 1758067200000 | 679.72 |
| 1758153600000 | 679.21 |
| 1758240000000 | 679.45 |
| 1758499200000 | 677.86 |
| 1758585600000 | 678.15 |
| 1758672000000 | 678.1799 |
| 1758758400000 | 677.82 |
| 1758844800000 | 680.78 |
| 1759104000000 | 679.98 |
| 1759190400000 | 682.54 |
| 1759276800000 | 684.27 |
| 1759363200000 | 684.16 |
| 1759449600000 | 685.3099 |
| 1759708800000 | 681.35 |
| 1759795200000 | 681.61 |
| 1759881600000 | 680.78 |
| 1759968000000 | 682.4299 |
| 1760054400000 | 681.47 |
| 1760313600000 | 681.36 |
| 1760400000000 | 683.4299 |
| 1760486400000 | 686.41 |
| 1760572800000 | 685.87 |
| 1760659200000 | 683.96 |
| 1760918400000 | 685.99 |
| 1761004800000 | 688.05 |
| 1761091200000 | 689.63 |
| 1761177600000 | 692.95 |
| 1761264000000 | 691.62 |
| 1761523200000 | 692.74 |
| 1761609600000 | 692.03 |
| 1761696000000 | 689.95 |
| 1761782400000 | 688.98 |
| 1761868800000 | 687.49 |
| 1762128000000 | 688.92 |
| 1762214400000 | 687.4299 |
| 1762300800000 | 688.6 |
| 1762387200000 | 689 |
| 1762473600000 | 689.21 |
| 1762732800000 | 693.49 |
| 1762819200000 | 697.39 |
| 1762905600000 | 699.4 |
| 1762992000000 | 697.94 |
| 1763078400000 | 695.3099 |
| 1763337600000 | 694.37 |
| 1763424000000 | 688.1799 |
| 1763510400000 | 685.17 |
| 1763596800000 | 686.61 |
| 1763683200000 | 686.13 |
| 1763942400000 | 685.84 |
| 1764028800000 | 688.79 |
| 1764115200000 | 693.5 |
| 1764201600000 | 694.79 |
| 1764288000000 | 696.55 |
| iSTOXX Global Demography Select 50 | STOXX Global 1800 | |
|---|---|---|
| 2018 | -4.8756176065696 | -3.9925543466809 |
| 2019 | 21.495311693684 | 31.29846908301 |
| 2020 | -18.555474402406 | 7.3477107436815 |
| 2021 | 24.819208582583 | 30.584193773413 |
| 2022 | -4.4365086240305 | -12.618306516756 |
| 2023 | 7.6587757377002 | 20.01156627578 |
| 2024 | 17.243260370565 | 27.04776386923 |
| 2025 | 23.273829376648 | 9.4277166028465 |
Methodology
The index universe is all constituents in the STOXX Global 1800 Index. All companies linked to one of the following seven groups according to their ICB sector code are selected: Finance, Infrastructure, Leisure & Luxury, Pharmaceuticals, Resources, Real Estate and Telecom, Media & Tech. All constituents whose ICB sector is not relevant are excluded.
All stocks in the eligible universe are screened for 12-month historical daily pricing data and 12-month historical dividend yield. If one or both values are not available for a stock, the company is removed from the base universe.
The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/rulebooks.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0321940907 | SXGD50R | SXGD50R INDEX | .SXGD50R |
| Gross Return EUR | CH0321940915 | SXGD50GR | SXGD50GR INDEX | .SXGD50GR |
| Price EUR | CH0321940899 | SXGD50P | SXGD50P INDEX | .SXGD50P |
Quick Facts
| Weighting | Volatility weighted |
| Cap Factor | 10% |
| No. of components | 50 |
| Review frequency | Quarterly |
| Calculation/distribution | Price: real-time (every 15 seconds); Net and Gross Return: end-of-day |
| Calculation hours | Please see data vendor codes sheet on www.stoxx.com/datavendorcodes |
| Base value/base date | 100 as of Mar. 22, 2004 |
| History | Available from Mar. 24, 2003 |
| Inception date | Apr. 29, 2016 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NETLINK | Telecommunications | Singapore | 3.398% |
| INDL.& INFR.FUND INV. | Real Estate | Japan | 2.680% |
| FRASERS CENTREPOINT TST. | Real Estate | Singapore | 2.463% |
| Bank of Nova Scotia | Banks | Canada | 2.415% |
| DAIWA HOUSE REIT INVESTMENT | Real Estate | Japan | 2.367% |
| CAPITALAND INT COMM TRUST | Real Estate | Singapore | 2.365% |
| SNAM RETE GAS | Energy | Italy | 2.304% |
| ENGIE | Utilities | France | 2.288% |
| ENEL | Utilities | Italy | 2.285% |
| KLEPIERRE | Real Estate | France | 2.276% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.