Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Global 1800 Food Beverage and Tobacco
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global 1800 Food Beverage and Tobacco | 2,143.5 | 1,850.0 | 24.7 | 7.7 | 233.0 | 1.6 | 12.6 | 0.1 | 3.3 |
| STOXX Global 1800 | 78,806.2 | 72,384.6 | 40.2 | 11.8 | 4,280.7 | 0.4 | 5.9 | 0.0 | 2.7 |
Supersector weighting (top 10)
| Food, Beverage and Tobacco | 100.0 |
|---|
Country weighting
| USA | 56.3 |
|---|---|
| Switzerland | 12.5 |
| UK | 10.2 |
| Japan | 7.2 |
| France | 3.6 |
| Belgium | 3.1 |
| Netherlands | 2.4 |
| Norway | 1.1 |
| Ireland | 0.9 |
| Hong Kong | 0.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global 1800 Food Beverage and Tobacco | -0.3 | -4.3 | -6.3 | -14.3 | 15.4 | N/A | N/A | -6.4 | -5.1 | 2.9 |
| STOXX Global 1800 | 3.5 | 6.1 | 12.9 | 46.8 | 89.6 | N/A | N/A | 13.1 | 13.8 | 13.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 Food Beverage and Tobacco | N/A | N/A | 11.7 | 10.5 | 11.0 | N/A | N/A | -0.8 | -0.8 | 0.1 |
| STOXX Global 1800 | N/A | N/A | 15.6 | 13.1 | 13.9 | N/A | N/A | 0.5 | 0.8 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 Food Beverage and Tobacco | -0.4 | 0.2 | 0.2 | 0.3 | 0.5 | 19.5 | 18.3 | 17.6 | 13.7 | 13.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 Food Beverage and Tobacco | -0.4 | 0.1 | 0.1 | 0.3 | 0.4 | -2.2 | -0.8 | -1.2 | -1.4 | -0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of October 31, 2025
SUPERSECTOR INDICES
STOXX Global 1800 Food Beverage and Tobacco
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global 1800 Food Beverage and Tobacco | 25.6 | 16.8 | 19.3 | 16.8 | 1.9 | 2.6 | 1.9 | 24.5 |
| STOXX Global 1800 | 26.9 | 22.1 | 24.6 | 21.8 | 3.7 | 1.6 | 2.6 | 2.6 |
Performance and annual returns
| STOXX Global 1800 Food Beverage and Tobacco | |
|---|---|
| 1284681600000 | 100 |
| 1284940800000 | 100.81 |
| 1285027200000 | 100.19 |
| 1285113600000 | 98.65 |
| 1285200000000 | 98.88 |
| 1285286400000 | 99.09 |
| 1285545600000 | 98.96 |
| 1285632000000 | 98.58 |
| 1285718400000 | 98.08 |
| 1285804800000 | 97.32 |
| 1285891200000 | 96.8 |
| 1286150400000 | 96.88 |
| 1286236800000 | 96.88 |
| 1286323200000 | 97 |
| 1286409600000 | 96.5 |
| 1286496000000 | 96.52 |
| 1286755200000 | 96.73 |
| 1286841600000 | 97.38 |
| 1286928000000 | 97.63 |
| 1287014400000 | 97.1 |
| 1287100800000 | 97.46 |
| 1287360000000 | 97.83 |
| 1287446400000 | 97.97 |
| 1287532800000 | 97.63 |
| 1287619200000 | 98.2 |
| 1287705600000 | 98.41 |
| 1287964800000 | 98.68 |
| 1288051200000 | 99.05 |
| 1288137600000 | 98.66 |
| 1288224000000 | 98.63 |
| 1288310400000 | 98.75 |
| 1288569600000 | 98.86 |
| 1288656000000 | 98.6 |
| 1288742400000 | 98.54 |
| 1288828800000 | 98.89 |
| 1288915200000 | 100 |
| 1289174400000 | 100.58 |
| 1289260800000 | 100.25 |
| 1289347200000 | 100.8 |
| 1289433600000 | 101.13 |
| 1289520000000 | 100.41 |
| 1289779200000 | 100.93 |
| 1289865600000 | 99.87 |
| 1289952000000 | 99.96 |
| 1290038400000 | 101.25 |
| 1290124800000 | 100.91 |
| 1290384000000 | 101.25 |
| 1290470400000 | 101 |
| 1290556800000 | 102.01 |
| 1290643200000 | 102.34 |
| 1290729600000 | 102.79 |
| 1290988800000 | 102.42 |
| 1291075200000 | 102.34 |
| 1291161600000 | 103.24 |
| 1291248000000 | 103.29 |
| 1291334400000 | 102.21 |
| 1291593600000 | 102.53 |
| 1291680000000 | 102.68 |
| 1291766400000 | 103.59 |
| 1291852800000 | 104.02 |
| 1291939200000 | 103.99 |
| 1292198400000 | 103.26 |
| 1292284800000 | 103.58 |
| 1292371200000 | 103.69 |
| 1292457600000 | 105.12 |
| 1292544000000 | 105.71 |
| 1292803200000 | 106.22 |
| 1292889600000 | 106.36 |
| 1292976000000 | 106.9 |
| 1293062400000 | 107.14 |
| 1293148800000 | 106.82 |
| 1293408000000 | 106.28 |
| 1293494400000 | 106.6 |
| 1293580800000 | 106.69 |
| 1293667200000 | 105.2 |
| 1293753600000 | 104.51 |
| 1294012800000 | 104.86 |
| 1294099200000 | 104.55 |
| 1294185600000 | 105.29 |
| 1294272000000 | 105.99 |
| 1294358400000 | 106.03 |
| 1294617600000 | 106.09 |
| 1294704000000 | 106.22 |
| 1294790400000 | 105.84 |
| 1294876800000 | 103.71 |
| 1294963200000 | 103.26 |
| 1295222400000 | 103.83 |
| 1295308800000 | 103.57 |
| 1295395200000 | 102.29 |
| 1295481600000 | 101.72 |
| 1295568000000 | 100.91 |
| 1295827200000 | 101.28 |
| 1295913600000 | 101.11 |
| 1296000000000 | 101.14 |
| 1296086400000 | 100.06 |
| 1296172800000 | 99.64 |
| 1296432000000 | 99.22 |
| 1296518400000 | 99.71 |
| 1296604800000 | 100.09 |
| 1296691200000 | 101.28 |
| 1296777600000 | 101.98 |
| 1297036800000 | 102.32 |
| 1297123200000 | 101.51 |
| 1297209600000 | 101.05 |
| 1297296000000 | 101.1 |
| 1297382400000 | 101.82 |
| 1297641600000 | 102.27 |
| 1297728000000 | 102.43 |
| 1297814400000 | 102.59 |
| 1297900800000 | 103.2 |
| 1297987200000 | 102.75 |
| 1298246400000 | 102.52 |
| 1298332800000 | 102.11 |
| 1298419200000 | 101.71 |
| 1298505600000 | 101.36 |
| 1298592000000 | 102.32 |
| 1298851200000 | 102.27 |
| 1298937600000 | 102.2 |
| 1299024000000 | 101.56 |
| 1299110400000 | 102.11 |
| 1299196800000 | 101.42 |
| 1299456000000 | 100.87 |
| 1299542400000 | 102.04 |
| 1299628800000 | 102.06 |
| 1299715200000 | 101.85 |
| 1299801600000 | 101.44 |
| 1300060800000 | 99.69 |
| 1300147200000 | 97.37 |
| 1300233600000 | 97.32 |
| 1300320000000 | 97.58 |
| 1300406400000 | 97.26 |
| 1300665600000 | 98.39 |
| 1300752000000 | 98.33 |
| 1300838400000 | 99.65 |
| 1300924800000 | 99.75 |
| 1301011200000 | 100.4 |
| 1301270400000 | 100.53 |
| 1301356800000 | 100.9 |
| 1301443200000 | 101.74 |
| 1301529600000 | 100.95 |
| 1301616000000 | 101.58 |
| 1301875200000 | 101.48 |
| 1301961600000 | 102.04 |
| 1302048000000 | 101.15 |
| 1302134400000 | 101.21 |
| 1302220800000 | 100.59 |
| 1302480000000 | 100.82 |
| 1302566400000 | 100.42 |
| 1302652800000 | 100.87 |
| 1302739200000 | 101.79 |
| 1302825600000 | 102.8 |
| 1303084800000 | 102.59 |
| 1303171200000 | 102.7 |
| 1303257600000 | 102.4 |
| 1303344000000 | 102.6 |
| 1303776000000 | 102.62 |
| 1303862400000 | 102.51 |
| 1303948800000 | 102.29 |
| 1304035200000 | 102.54 |
| 1304294400000 | 102.64 |
| 1304380800000 | 103.01 |
| 1304467200000 | 102.29 |
| 1304553600000 | 103.15 |
| 1304640000000 | 104.42 |
| 1304899200000 | 105.67 |
| 1304985600000 | 105.63 |
| 1305072000000 | 106 |
| 1305158400000 | 106.85 |
| 1305244800000 | 107.04 |
| 1305504000000 | 106.77 |
| 1305590400000 | 106.92 |
| 1305676800000 | 107.13 |
| 1305763200000 | 107.72 |
| 1305849600000 | 108.28 |
| 1306108800000 | 108.03 |
| 1306195200000 | 107.61 |
| 1306281600000 | 107.55 |
| 1306368000000 | 107.83 |
| 1306454400000 | 107.47 |
| 1306713600000 | 107.42 |
| 1306800000000 | 107.61 |
| 1306886400000 | 106.99 |
| 1306972800000 | 105.88 |
| 1307059200000 | 104.57 |
| 1307318400000 | 103.96 |
| 1307404800000 | 103.14 |
| 1307491200000 | 103.23 |
| 1307577600000 | 104.28 |
| 1307664000000 | 104.06 |
| 1307923200000 | 104.22 |
| 1308009600000 | 104.26 |
| 1308096000000 | 104.12 |
| 1308182400000 | 104.88 |
| 1308268800000 | 104.41 |
| 1308528000000 | 104.78 |
| 1308614400000 | 104.58 |
| 1308700800000 | 103.9 |
| 1308787200000 | 104.44 |
| 1308873600000 | 104.48 |
| 1309132800000 | 104.18 |
| 1309219200000 | 103.92 |
| 1309305600000 | 104.36 |
| 1309392000000 | 104.47 |
| 1309478400000 | 105.05 |
| 1309737600000 | 105.32 |
| 1309824000000 | 105.91 |
| 1309910400000 | 107.11 |
| 1309996800000 | 107.17 |
| 1310083200000 | 107.91 |
| 1310342400000 | 108.76 |
| 1310428800000 | 108.19 |
| 1310515200000 | 107.24 |
| 1310601600000 | 107.12 |
| 1310688000000 | 107.45 |
| 1310947200000 | 107.09 |
| 1311033600000 | 107.07 |
| 1311120000000 | 107.12 |
| 1311206400000 | 107.04 |
| 1311292800000 | 107.59 |
| 1311552000000 | 107.59 |
| 1311638400000 | 106.71 |
| 1311724800000 | 106.68 |
| 1311811200000 | 107.36 |
| 1311897600000 | 106.39 |
| 1312156800000 | 107.25 |
| 1312243200000 | 106.33 |
| 1312329600000 | 105.68 |
| 1312416000000 | 103.52 |
| 1312502400000 | 103.35 |
| 1312761600000 | 99.99 |
| 1312848000000 | 101.54 |
| 1312934400000 | 99.53 |
| 1313020800000 | 100.82 |
| 1313107200000 | 102.91 |
| 1313366400000 | 102.48 |
| 1313452800000 | 102.94 |
| 1313539200000 | 103.53 |
| 1313625600000 | 101.82 |
| 1313712000000 | 99.99 |
| 1313971200000 | 100.72 |
| 1314057600000 | 102.34 |
| 1314144000000 | 102.2 |
| 1314230400000 | 101.12 |
| 1314316800000 | 101.56 |
| 1314576000000 | 101.67 |
| 1314662400000 | 102.3 |
| 1314748800000 | 103.63 |
| 1314835200000 | 104.95 |
| 1314921600000 | 104.27 |
| 1315180800000 | 103.23 |
| 1315267200000 | 102.87 |
| 1315353600000 | 103.98 |
| 1315440000000 | 104.08 |
| 1315526400000 | 103.9 |
| 1315785600000 | 103.6 |
| 1315872000000 | 103.51 |
| 1315958400000 | 104.5 |
| 1316044800000 | 104.47 |
| 1316131200000 | 105.18 |
| 1316390400000 | 105 |
| 1316476800000 | 105.29 |
| 1316563200000 | 103.99 |
| 1316649600000 | 102.93 |
| 1316736000000 | 102.68 |
| 1316995200000 | 104.4 |
| 1317081600000 | 105.12 |
| 1317168000000 | 103.99 |
| 1317254400000 | 104.27 |
| 1317340800000 | 104.43 |
| 1317600000000 | 104.21 |
| 1317686400000 | 103.7 |
| 1317772800000 | 103.92 |
| 1317859200000 | 105.01 |
| 1317945600000 | 104.98 |
| 1318204800000 | 105.15 |
| 1318291200000 | 105.25 |
| 1318377600000 | 105.04 |
| 1318464000000 | 105.8 |
| 1318550400000 | 105.65 |
| 1318809600000 | 105.5 |
| 1318896000000 | 105.74 |
| 1318982400000 | 105.21 |
| 1319068800000 | 105.97 |
| 1319155200000 | 106.6 |
| 1319414400000 | 106.59 |
| 1319500800000 | 105.4 |
| 1319587200000 | 106.42 |
| 1319673600000 | 106.25 |
| 1319760000000 | 106.74 |
| 1320019200000 | 106.46 |
| 1320105600000 | 106.34 |
| 1320192000000 | 105.84 |
| 1320278400000 | 107.31 |
| 1320364800000 | 106.82 |
| 1320624000000 | 106.98 |
| 1320710400000 | 107.64 |
| 1320796800000 | 107.34 |
| 1320883200000 | 107.16 |
| 1320969600000 | 107.78 |
| 1321228800000 | 107.59 |
| 1321315200000 | 108.92 |
| 1321401600000 | 108.52 |
| 1321488000000 | 108 |
| 1321574400000 | 107.91 |
| 1321833600000 | 106.64 |
| 1321920000000 | 106.68 |
| 1322006400000 | 106.14 |
| 1322092800000 | 106.13 |
| 1322179200000 | 106.48 |
| 1322438400000 | 107.71 |
| 1322524800000 | 108.8 |
| 1322611200000 | 110.31 |
| 1322697600000 | 110.16 |
| 1322784000000 | 109.91 |
| 1323043200000 | 110.1 |
| 1323129600000 | 110.68 |
| 1323216000000 | 111.04 |
| 1323302400000 | 110.94 |
| 1323388800000 | 111.03 |
| 1323648000000 | 111.5 |
| 1323734400000 | 112.1 |
| 1323820800000 | 112.03 |
| 1323907200000 | 112.55 |
| 1323993600000 | 111.97 |
| 1324252800000 | 112.58 |
| 1324339200000 | 113.27 |
| 1324425600000 | 114.45 |
| 1324512000000 | 114.23 |
| 1324598400000 | 115.26 |
| 1324944000000 | 115.35 |
| 1325030400000 | 115.71 |
| 1325116800000 | 116.53 |
| 1325203200000 | 116.2 |
| 1325462400000 | 116.41 |
| 1325548800000 | 116.35 |
| 1325635200000 | 117.1 |
| 1325721600000 | 117.7 |
| 1325808000000 | 117.62 |
| 1326067200000 | 117.87 |
| 1326153600000 | 118.42 |
| 1326240000000 | 117.96 |
| 1326326400000 | 117.03 |
| 1326412800000 | 117.42 |
| 1326672000000 | 117.57 |
| 1326758400000 | 117.4 |
| 1326844800000 | 116.74 |
| 1326931200000 | 116.07 |
| 1327017600000 | 116.34 |
| 1327276800000 | 115.51 |
| 1327363200000 | 115.69 |
| 1327449600000 | 116.66 |
| 1327536000000 | 115.57 |
| 1327622400000 | 114.93 |
| 1327881600000 | 114.98 |
| 1327968000000 | 114.98 |
| 1328054400000 | 115.61 |
| 1328140800000 | 115.87 |
| 1328227200000 | 117.27 |
| 1328486400000 | 117.41 |
| 1328572800000 | 116.92 |
| 1328659200000 | 116.7 |
| 1328745600000 | 116.78 |
| 1328832000000 | 117.17 |
| 1329091200000 | 117.75 |
| 1329177600000 | 118.51 |
| 1329264000000 | 119.21 |
| 1329350400000 | 119.9 |
| 1329436800000 | 119.22 |
| 1329696000000 | 118.72 |
| 1329782400000 | 118.61 |
| 1329868800000 | 118.66 |
| 1329955200000 | 118.23 |
| 1330041600000 | 117.55 |
| 1330300800000 | 118.13 |
| 1330387200000 | 118.07 |
| 1330473600000 | 118.6 |
| 1330560000000 | 119.45 |
| 1330646400000 | 120.1 |
| 1330905600000 | 120.28 |
| 1330992000000 | 119.59 |
| 1331078400000 | 119.78 |
| 1331164800000 | 120.31 |
| 1331251200000 | 121.42 |
| 1331510400000 | 121.68 |
| 1331596800000 | 122.73 |
| 1331683200000 | 122.61 |
| 1331769600000 | 122.59 |
| 1331856000000 | 122.12 |
| 1332115200000 | 121.71 |
| 1332201600000 | 121.51 |
| 1332288000000 | 122 |
| 1332374400000 | 121.97 |
| 1332460800000 | 121.42 |
| 1332720000000 | 122.21 |
| 1332806400000 | 122.15 |
| 1332892800000 | 121.9 |
| 1332979200000 | 122.04 |
| 1333065600000 | 122.53 |
| 1333324800000 | 123.94 |
| 1333411200000 | 123.29 |
| 1333497600000 | 123.72 |
| 1333584000000 | 123.71 |
| 1334016000000 | 121.65 |
| 1334102400000 | 121.74 |
| 1334188800000 | 122.16 |
| 1334275200000 | 122.51 |
| 1334534400000 | 123.18 |
| 1334620800000 | 123.96 |
| 1334707200000 | 124.55 |
| 1334793600000 | 124.46 |
| 1334880000000 | 124.33 |
| 1335139200000 | 123.43 |
| 1335225600000 | 123.09 |
| 1335312000000 | 123.87 |
| 1335398400000 | 124.32 |
| 1335484800000 | 124.36 |
| 1335744000000 | 124.25 |
| 1335830400000 | 124.76 |
| 1335916800000 | 125.51 |
| 1336003200000 | 125.5 |
| 1336089600000 | 124.8 |
| 1336348800000 | 125.41 |
| 1336435200000 | 124.82 |
| 1336521600000 | 124.45 |
| 1336608000000 | 124.34 |
| 1336694400000 | 124.93 |
| 1336953600000 | 124.75 |
| 1337040000000 | 125.05 |
| 1337126400000 | 124.81 |
| 1337212800000 | 124.17 |
| 1337299200000 | 122.85 |
| 1337558400000 | 122.96 |
| 1337644800000 | 123.48 |
| 1337731200000 | 123.76 |
| 1337817600000 | 124.82 |
| 1337904000000 | 125.51 |
| 1338163200000 | 125.32 |
| 1338249600000 | 125.92 |
| 1338336000000 | 126.01 |
| 1338422400000 | 126.13 |
| 1338508800000 | 124.09 |
| 1338768000000 | 122.95 |
| 1338854400000 | 123.04 |
| 1338940800000 | 124.65 |
| 1339027200000 | 124.56 |
| 1339113600000 | 125.66 |
| 1339372800000 | 125.25 |
| 1339459200000 | 126.57 |
| 1339545600000 | 126.07 |
| 1339632000000 | 126.59 |
| 1339718400000 | 126.6 |
| 1339977600000 | 127.59 |
| 1340064000000 | 126.93 |
| 1340150400000 | 126.76 |
| 1340236800000 | 126.28 |
| 1340323200000 | 126.74 |
| 1340582400000 | 126.44 |
| 1340668800000 | 126.84 |
| 1340755200000 | 127.98 |
| 1340841600000 | 128.48 |
| 1340928000000 | 128.86 |
| 1341187200000 | 130.93 |
| 1341273600000 | 131.75 |
| 1341360000000 | 132.45 |
| 1341446400000 | 132.86 |
| 1341532800000 | 133.59 |
| 1341792000000 | 133.3 |
| 1341878400000 | 134.27 |
| 1341964800000 | 134.08 |
| 1342051200000 | 133.78 |
| 1342137600000 | 134.49 |
| 1342396800000 | 134.41 |
| 1342483200000 | 134.85 |
| 1342569600000 | 134.82 |
| 1342656000000 | 135.54 |
| 1342742400000 | 135.31 |
| 1343001600000 | 133.73 |
| 1343088000000 | 133.64 |
| 1343174400000 | 133.01 |
| 1343260800000 | 133.86 |
| 1343347200000 | 134.84 |
| 1343606400000 | 136.92 |
| 1343692800000 | 135.81 |
| 1343779200000 | 136.16 |
| 1343865600000 | 136.47 |
| 1343952000000 | 136.52 |
| 1344211200000 | 135.86 |
| 1344297600000 | 135.34 |
| 1344384000000 | 135.96 |
| 1344470400000 | 136.62 |
| 1344556800000 | 136.18 |
| 1344816000000 | 135.77 |
| 1344902400000 | 136.52 |
| 1344988800000 | 136.44 |
| 1345075200000 | 136.19 |
| 1345161600000 | 136.41 |
| 1345420800000 | 136.07 |
| 1345507200000 | 134.69 |
| 1345593600000 | 133.9 |
| 1345680000000 | 132.62 |
| 1345766400000 | 133.84 |
| 1346025600000 | 133.93 |
| 1346112000000 | 133.75 |
| 1346198400000 | 133.88 |
| 1346284800000 | 133.64 |
| 1346371200000 | 132.58 |
| 1346630400000 | 133.48 |
| 1346716800000 | 133.15 |
| 1346803200000 | 132.5 |
| 1346889600000 | 133.54 |
| 1346976000000 | 130.71 |
| 1347235200000 | 130.01 |
| 1347321600000 | 129.79 |
| 1347408000000 | 128.18 |
| 1347494400000 | 129.48 |
| 1347580800000 | 127.17 |
| 1347840000000 | 127.43 |
| 1347926400000 | 129.19 |
| 1348012800000 | 129.7 |
| 1348099200000 | 131.04 |
| 1348185600000 | 130.75 |
| 1348444800000 | 131.16 |
| 1348531200000 | 130.69 |
| 1348617600000 | 131.23 |
| 1348704000000 | 131.51 |
| 1348790400000 | 130.75 |
| 1349049600000 | 131.5 |
| 1349136000000 | 131.48 |
| 1349222400000 | 131.77 |
| 1349308800000 | 131.73 |
| 1349395200000 | 132.04 |
| 1349654400000 | 132.21 |
| 1349740800000 | 131.74 |
| 1349827200000 | 130.74 |
| 1349913600000 | 130.42 |
| 1350000000000 | 130.85 |
| 1350259200000 | 131.54 |
| 1350345600000 | 131.43 |
| 1350432000000 | 130.72 |
| 1350518400000 | 129.81 |
| 1350604800000 | 129.31 |
| 1350864000000 | 129.03 |
| 1350950400000 | 128.03 |
| 1351036800000 | 128.17 |
| 1351123200000 | 128.67 |
| 1351209600000 | 128.67 |
| 1351468800000 | 128.74 |
| 1351555200000 | 128.26 |
| 1351641600000 | 127.94 |
| 1351728000000 | 128.56 |
| 1351814400000 | 128.94 |
| 1352073600000 | 129.54 |
| 1352160000000 | 130.18 |
| 1352246400000 | 129.49 |
| 1352332800000 | 129.23 |
| 1352419200000 | 129.64 |
| 1352678400000 | 129.23 |
| 1352764800000 | 129.54 |
| 1352851200000 | 128.13 |
| 1352937600000 | 127.21 |
| 1353024000000 | 128.09 |
| 1353283200000 | 129.84 |
| 1353369600000 | 130.15 |
| 1353456000000 | 130.32 |
| 1353542400000 | 130.37 |
| 1353628800000 | 131.05 |
| 1353888000000 | 130.63 |
| 1353974400000 | 131.23 |
| 1354060800000 | 131.88 |
| 1354147200000 | 132.1 |
| 1354233600000 | 131.65 |
| 1354492800000 | 130.96 |
| 1354579200000 | 130.71 |
| 1354665600000 | 130.52 |
| 1354752000000 | 131.22 |
| 1354838400000 | 132.2 |
| 1355097600000 | 132.27 |
| 1355184000000 | 131.73 |
| 1355270400000 | 131.15 |
| 1355356800000 | 130.48 |
| 1355443200000 | 129.99 |
| 1355702400000 | 129.36 |
| 1355788800000 | 128.82 |
| 1355875200000 | 127.92 |
| 1355961600000 | 128.57 |
| 1356048000000 | 128.15 |
| 1356307200000 | 127.5 |
| 1356566400000 | 126.81 |
| 1356652800000 | 126.02 |
| 1356912000000 | 127.13 |
| 1357084800000 | 128.99 |
| 1357171200000 | 130.01 |
| 1357257600000 | 130.93 |
| 1357516800000 | 130.16 |
| 1357603200000 | 130.2 |
| 1357689600000 | 130.33 |
| 1357776000000 | 129.55 |
| 1357862400000 | 128.92 |
| 1358121600000 | 128.69 |
| 1358208000000 | 129.6 |
| 1358294400000 | 129.86 |
| 1358380800000 | 130.06 |
| 1358467200000 | 130.97 |
| 1358726400000 | 130.7 |
| 1358812800000 | 131.05 |
| 1358899200000 | 131.11 |
| 1358985600000 | 130.61 |
| 1359072000000 | 130.42 |
| 1359331200000 | 130.33 |
| 1359417600000 | 131.03 |
| 1359504000000 | 130.16 |
| 1359590400000 | 129.65 |
| 1359676800000 | 129.52 |
| 1359936000000 | 129.5 |
| 1360022400000 | 130.27 |
| 1360108800000 | 130.61 |
| 1360195200000 | 131.77 |
| 1360281600000 | 132.28 |
| 1360540800000 | 131.93 |
| 1360627200000 | 131.2 |
| 1360713600000 | 131.61 |
| 1360800000000 | 132.53 |
| 1360886400000 | 132.88 |
| 1361145600000 | 132.8 |
| 1361232000000 | 134.4 |
| 1361318400000 | 134.41 |
| 1361404800000 | 134.98 |
| 1361491200000 | 136.62 |
| 1361750400000 | 135.02 |
| 1361836800000 | 136.39 |
| 1361923200000 | 136.51 |
| 1362009600000 | 137.89 |
| 1362096000000 | 138.56 |
| 1362355200000 | 139.29 |
| 1362441600000 | 140 |
| 1362528000000 | 139.69 |
| 1362614400000 | 139.31 |
| 1362700800000 | 140.25 |
| 1362960000000 | 140.16 |
| 1363046400000 | 140 |
| 1363132800000 | 140.42 |
| 1363219200000 | 140.95 |
| 1363305600000 | 140.41 |
| 1363564800000 | 140.71 |
| 1363651200000 | 141.86 |
| 1363737600000 | 141.98 |
| 1363824000000 | 141.7 |
| 1363910400000 | 141.8 |
| 1364169600000 | 142.78 |
| 1364256000000 | 143.85 |
| 1364342400000 | 144.37 |
| 1364428800000 | 145.24 |
| 1364860800000 | 146.21 |
| 1364947200000 | 145.37 |
| 1365033600000 | 145.09 |
| 1365120000000 | 142.15 |
| 1365379200000 | 143.38 |
| 1365465600000 | 142.39 |
| 1365552000000 | 143.66 |
| 1365638400000 | 143.84 |
| 1365724800000 | 144.03 |
| 1365984000000 | 142.05 |
| 1366070400000 | 142.96 |
| 1366156800000 | 142.43 |
| 1366243200000 | 141.82 |
| 1366329600000 | 143.22 |
| 1366588800000 | 143.87 |
| 1366675200000 | 145.48 |
| 1366761600000 | 145.04 |
| 1366848000000 | 145.43 |
| 1366934400000 | 144.9 |
| 1367193600000 | 145.21 |
| 1367280000000 | 144.67 |
| 1367366400000 | 144.36 |
| 1367452800000 | 145.36 |
| 1367539200000 | 145.27 |
| 1367798400000 | 145.2 |
| 1367884800000 | 145.81 |
| 1367971200000 | 145.87 |
| 1368057600000 | 145.79 |
| 1368144000000 | 146.97 |
| 1368403200000 | 147.15 |
| 1368489600000 | 148.08 |
| 1368576000000 | 150.36 |
| 1368662400000 | 149.21 |
| 1368748800000 | 149.54 |
| 1369008000000 | 148.92 |
| 1369094400000 | 148.21 |
| 1369180800000 | 147.88 |
| 1369267200000 | 146.1 |
| 1369353600000 | 146.43 |
| 1369612800000 | 146.13 |
| 1369699200000 | 147.27 |
| 1369785600000 | 144.26 |
| 1369872000000 | 142.8 |
| 1369958400000 | 141.49 |
| 1370217600000 | 141.26 |
| 1370304000000 | 142.05 |
| 1370390400000 | 139.92 |
| 1370476800000 | 139.15 |
| 1370563200000 | 140.58 |
| 1370822400000 | 140.81 |
| 1370908800000 | 139.42 |
| 1370995200000 | 138.88 |
| 1371081600000 | 139.19 |
| 1371168000000 | 138.81 |
| 1371427200000 | 139.82 |
| 1371513600000 | 139.52 |
| 1371600000000 | 138.61 |
| 1371686400000 | 135.73 |
| 1371772800000 | 136.53 |
| 1372032000000 | 135.4 |
| 1372118400000 | 136.24 |
| 1372204800000 | 138.15 |
| 1372291200000 | 138.98 |
| 1372377600000 | 138.65 |
| 1372636800000 | 139.76 |
| 1372723200000 | 139.37 |
| 1372809600000 | 138.95 |
| 1372896000000 | 140.63 |
| 1372982400000 | 140.59 |
| 1373241600000 | 141.42 |
| 1373328000000 | 142.97 |
| 1373414400000 | 142.49 |
| 1373500800000 | 143.11 |
| 1373587200000 | 142.48 |
| 1373846400000 | 142.94 |
| 1373932800000 | 141.54 |
| 1374019200000 | 142.31 |
| 1374105600000 | 142.37 |
| 1374192000000 | 142.07 |
| 1374451200000 | 141.92 |
| 1374537600000 | 141.14 |
| 1374624000000 | 140.57 |
| 1374710400000 | 140.3 |
| 1374796800000 | 139.74 |
| 1375056000000 | 139.6 |
| 1375142400000 | 139.74 |
| 1375228800000 | 139.76 |
| 1375315200000 | 141.39 |
| 1375401600000 | 142.03 |
| 1375660800000 | 142.44 |
| 1375747200000 | 142.4 |
| 1375833600000 | 141.26 |
| 1375920000000 | 141.03 |
| 1376006400000 | 140.92 |
| 1376265600000 | 140.67 |
| 1376352000000 | 141.43 |
| 1376438400000 | 140.89 |
| 1376524800000 | 139.22 |
| 1376611200000 | 137.89 |
| 1376870400000 | 137.52 |
| 1376956800000 | 136.4 |
| 1377043200000 | 135.58 |
| 1377129600000 | 136.1 |
| 1377216000000 | 136.55 |
| 1377475200000 | 136.17 |
| 1377561600000 | 135.27 |
| 1377648000000 | 134.62 |
| 1377734400000 | 135.78 |
| 1377820800000 | 135.81 |
| 1378080000000 | 136.45 |
| 1378166400000 | 136.5 |
| 1378252800000 | 136.62 |
| 1378339200000 | 137.13 |
| 1378425600000 | 137.3 |
| 1378684800000 | 136.92 |
| 1378771200000 | 137.33 |
| 1378857600000 | 137.87 |
| 1378944000000 | 137.54 |
| 1379030400000 | 138.87 |
| 1379289600000 | 139.28 |
| 1379376000000 | 139.36 |
| 1379462400000 | 140.88 |
| 1379548800000 | 140.11 |
| 1379635200000 | 139.75 |
| 1379894400000 | 139.15 |
| 1379980800000 | 138.25 |
| 1380067200000 | 137.61 |
| 1380153600000 | 138.34 |
| 1380240000000 | 137.32 |
| 1380499200000 | 136.67 |
| 1380585600000 | 136.58 |
| 1380672000000 | 135.26 |
| 1380758400000 | 134.77 |
| 1380844800000 | 135.06 |
| 1381104000000 | 134.87 |
| 1381190400000 | 133.96 |
| 1381276800000 | 133.6 |
| 1381363200000 | 135.51 |
| 1381449600000 | 135.44 |
| 1381708800000 | 135.62 |
| 1381795200000 | 135.72 |
| 1381881600000 | 136.7 |
| 1381968000000 | 137.54 |
| 1382054400000 | 138.3 |
| 1382313600000 | 138.58 |
| 1382400000000 | 139.23 |
| 1382486400000 | 138.94 |
| 1382572800000 | 138.54 |
| 1382659200000 | 139.1 |
| 1382918400000 | 140.29 |
| 1383004800000 | 140.88 |
| 1383091200000 | 140.18 |
| 1383177600000 | 141.34 |
| 1383264000000 | 141.82 |
| 1383523200000 | 141.74 |
| 1383609600000 | 142.12 |
| 1383696000000 | 142.71 |
| 1383782400000 | 142.75 |
| 1383868800000 | 143.2 |
| 1384128000000 | 142.9 |
| 1384214400000 | 142.62 |
| 1384300800000 | 143.32 |
| 1384387200000 | 143.97 |
| 1384473600000 | 144.29 |
| 1384732800000 | 144.13 |
| 1384819200000 | 143.71 |
| 1384905600000 | 143.49 |
| 1384992000000 | 142.94 |
| 1385078400000 | 142.63 |
| 1385337600000 | 142.73 |
| 1385424000000 | 141.26 |
| 1385510400000 | 141.28 |
| 1385596800000 | 140.99 |
| 1385683200000 | 140.61 |
| 1385942400000 | 140.39 |
| 1386028800000 | 140.05 |
| 1386115200000 | 140 |
| 1386201600000 | 138.58 |
| 1386288000000 | 139.71 |
| 1386547200000 | 139.74 |
| 1386633600000 | 138.49 |
| 1386720000000 | 138.09 |
| 1386806400000 | 136.61 |
| 1386892800000 | 136.24 |
| 1387152000000 | 136.78 |
| 1387238400000 | 136.68 |
| 1387324800000 | 137.91 |
| 1387411200000 | 139.15 |
| 1387497600000 | 139.44 |
| 1387756800000 | 139.37 |
| 1387843200000 | 139.71 |
| 1388102400000 | 140.5 |
| 1388361600000 | 140.39 |
| 1388448000000 | 141.06 |
| 1388620800000 | 140.48 |
| 1388707200000 | 141.04 |
| 1388966400000 | 140.11 |
| 1389052800000 | 140.59 |
| 1389139200000 | 140.03 |
| 1389225600000 | 139.47 |
| 1389312000000 | 139.37 |
| 1389571200000 | 139.28 |
| 1389657600000 | 139.31 |
| 1389744000000 | 140.18 |
| 1389830400000 | 140.73 |
| 1389916800000 | 140.36 |
| 1390176000000 | 140.84 |
| 1390262400000 | 142.12 |
| 1390348800000 | 142.31 |
| 1390435200000 | 140.26 |
| 1390521600000 | 137.9 |
| 1390780800000 | 137.1 |
| 1390867200000 | 137.19 |
| 1390953600000 | 135.87 |
| 1391040000000 | 135.6 |
| 1391126400000 | 135.81 |
| 1391385600000 | 133.66 |
| 1391472000000 | 133.36 |
| 1391558400000 | 133.43 |
| 1391644800000 | 134.74 |
| 1391731200000 | 136.12 |
| 1391990400000 | 136.61 |
| 1392076800000 | 137.11 |
| 1392163200000 | 137.69 |
| 1392249600000 | 137.25 |
| 1392336000000 | 137.25 |
| 1392595200000 | 137.7 |
| 1392681600000 | 137.05 |
| 1392768000000 | 136.91 |
| 1392854400000 | 137.68 |
| 1392940800000 | 137.71 |
| 1393200000000 | 138.38 |
| 1393286400000 | 138.71 |
| 1393372800000 | 139.08 |
| 1393459200000 | 139.28 |
| 1393545600000 | 139.06 |
| 1393804800000 | 138.34 |
| 1393891200000 | 140.41 |
| 1393977600000 | 140.41 |
| 1394064000000 | 139.84 |
| 1394150400000 | 139.28 |
| 1394409600000 | 139.26 |
| 1394496000000 | 139.17 |
| 1394582400000 | 137.69 |
| 1394668800000 | 136.66 |
| 1394755200000 | 136.46 |
| 1395014400000 | 136.66 |
| 1395100800000 | 137.42 |
| 1395187200000 | 136.74 |
| 1395273600000 | 137.53 |
| 1395360000000 | 137.85 |
| 1395619200000 | 137.66 |
| 1395705600000 | 139.02 |
| 1395792000000 | 139.5 |
| 1395878400000 | 140.36 |
| 1395964800000 | 141.13 |
| 1396224000000 | 141.26 |
| 1396310400000 | 140.97 |
| 1396396800000 | 141.29 |
| 1396483200000 | 141.9 |
| 1396569600000 | 142.12 |
| 1396828800000 | 141.64 |
| 1396915200000 | 142.2 |
| 1397001600000 | 142.42 |
| 1397088000000 | 141.6 |
| 1397174400000 | 140.3 |
| 1397433600000 | 141.79 |
| 1397520000000 | 142.03 |
| 1397606400000 | 143.15 |
| 1397692800000 | 142.79 |
| 1398124800000 | 143.35 |
| 1398211200000 | 142.92 |
| 1398297600000 | 143.1 |
| 1398384000000 | 143.1 |
| 1398643200000 | 144.1 |
| 1398729600000 | 144.56 |
| 1398816000000 | 144.28 |
| 1398902400000 | 144.09 |
| 1398988800000 | 143.85 |
| 1399248000000 | 143.74 |
| 1399334400000 | 143.02 |
| 1399420800000 | 144.58 |
| 1399507200000 | 145.46 |
| 1399593600000 | 146.58 |
| 1399852800000 | 147.22 |
| 1399939200000 | 148.06 |
| 1400025600000 | 147.91 |
| 1400112000000 | 147.52 |
| 1400198400000 | 148.67 |
| 1400457600000 | 148.09 |
| 1400544000000 | 147.73 |
| 1400630400000 | 148.9 |
| 1400716800000 | 149.16 |
| 1400803200000 | 149.08 |
| 1401062400000 | 149.1 |
| 1401148800000 | 149.58 |
| 1401235200000 | 149.66 |
| 1401321600000 | 150.61 |
| 1401408000000 | 151.02 |
| 1401667200000 | 151.08 |
| 1401753600000 | 150.76 |
| 1401840000000 | 150.69 |
| 1401926400000 | 150.73 |
| 1402012800000 | 150.49 |
| 1402272000000 | 150.86 |
| 1402358400000 | 152.13 |
| 1402444800000 | 152.13 |
| 1402531200000 | 151.53 |
| 1402617600000 | 151.63 |
| 1402876800000 | 151.52 |
| 1402963200000 | 152.05 |
| 1403049600000 | 152.57 |
| 1403136000000 | 153.41 |
| 1403222400000 | 153.85 |
| 1403481600000 | 153.01 |
| 1403568000000 | 152.65 |
| 1403654400000 | 151.71 |
| 1403740800000 | 151.82 |
| 1403827200000 | 151.28 |
| 1404086400000 | 151.43 |
| 1404172800000 | 152.22 |
| 1404259200000 | 152.74 |
| 1404345600000 | 154.05 |
| 1404432000000 | 154.18 |
| 1404691200000 | 153.7 |
| 1404777600000 | 152.93 |
| 1404864000000 | 152.62 |
| 1404950400000 | 152.42 |
| 1405036800000 | 152.68 |
| 1405296000000 | 153.44 |
| 1405382400000 | 152.48 |
| 1405468800000 | 153 |
| 1405555200000 | 152.71 |
| 1405641600000 | 153.46 |
| 1405900800000 | 152.76 |
| 1405987200000 | 153.47 |
| 1406073600000 | 153.37 |
| 1406160000000 | 153.44 |
| 1406246400000 | 152.95 |
| 1406505600000 | 152.5 |
| 1406592000000 | 152.47 |
| 1406678400000 | 150.9 |
| 1406764800000 | 148.83 |
| 1406851200000 | 148.26 |
| 1407110400000 | 148.46 |
| 1407196800000 | 148.8 |
| 1407283200000 | 149.81 |
| 1407369600000 | 149.58 |
| 1407456000000 | 148.81 |
| 1407715200000 | 150.44 |
| 1407801600000 | 150.66 |
| 1407888000000 | 150.91 |
| 1407974400000 | 151.71 |
| 1408060800000 | 152.23 |
| 1408320000000 | 153.36 |
| 1408406400000 | 154.27 |
| 1408492800000 | 154.27 |
| 1408579200000 | 154.34 |
| 1408665600000 | 154.13 |
| 1408924800000 | 155.59 |
| 1409011200000 | 155.8 |
| 1409097600000 | 155.78 |
| 1409184000000 | 155.88 |
| 1409270400000 | 156.45 |
| 1409529600000 | 156.78 |
| 1409616000000 | 156.77 |
| 1409702400000 | 156.92 |
| 1409788800000 | 158.84 |
| 1409875200000 | 158.7 |
| 1410134400000 | 158.07 |
| 1410220800000 | 157.96 |
| 1410307200000 | 158.26 |
| 1410393600000 | 158.01 |
| 1410480000000 | 157.16 |
| 1410739200000 | 158.34 |
| 1410825600000 | 158.63 |
| 1410912000000 | 157.98 |
| 1410998400000 | 159.02 |
| 1411084800000 | 159.97 |
| 1411344000000 | 159.87 |
| 1411430400000 | 157.59 |
| 1411516800000 | 159.41 |
| 1411603200000 | 158.32 |
| 1411689600000 | 158.69 |
| 1411948800000 | 158.75 |
| 1412035200000 | 159.87 |
| 1412121600000 | 159.13 |
| 1412208000000 | 157.53 |
| 1412294400000 | 159.66 |
| 1412553600000 | 159.79 |
| 1412640000000 | 158.26 |
| 1412726400000 | 158.81 |
| 1412812800000 | 157.67 |
| 1412899200000 | 157.77 |
| 1413158400000 | 156.18 |
| 1413244800000 | 155.83 |
| 1413331200000 | 153.27 |
| 1413417600000 | 152.04 |
| 1413504000000 | 154.3 |
| 1413763200000 | 155.95 |
| 1413849600000 | 156.89 |
| 1413936000000 | 157.81 |
| 1414022400000 | 158.01 |
| 1414108800000 | 158.37 |
| 1414368000000 | 158.42 |
| 1414454400000 | 159.14 |
| 1414540800000 | 159.44 |
| 1414627200000 | 161.36 |
| 1414713600000 | 163.99 |
| 1414972800000 | 163.74 |
| 1415059200000 | 163.57 |
| 1415145600000 | 165.84 |
| 1415232000000 | 166.27 |
| 1415318400000 | 166.17 |
| 1415577600000 | 166.74 |
| 1415664000000 | 167.17 |
| 1415750400000 | 166.5 |
| 1415836800000 | 167.41 |
| 1415923200000 | 166.38 |
| 1416182400000 | 167.3 |
| 1416268800000 | 167.36 |
| 1416355200000 | 167.54 |
| 1416441600000 | 167.39 |
| 1416528000000 | 169.91 |
| 1416787200000 | 169.19 |
| 1416873600000 | 168.77 |
| 1416960000000 | 168.56 |
| 1417046400000 | 169.39 |
| 1417132800000 | 170.83 |
| 1417392000000 | 169.98 |
| 1417478400000 | 170.85 |
| 1417564800000 | 170.87 |
| 1417651200000 | 168.81 |
| 1417737600000 | 170.96 |
| 1417996800000 | 170.09 |
| 1418083200000 | 167.52 |
| 1418169600000 | 166.38 |
| 1418256000000 | 166.61 |
| 1418342400000 | 162.82 |
| 1418601600000 | 161.23 |
| 1418688000000 | 160.34 |
| 1418774400000 | 161.9 |
| 1418860800000 | 166.91 |
| 1418947200000 | 167.8 |
| 1419206400000 | 168.78 |
| 1419292800000 | 170.18 |
| 1419379200000 | 170.09 |
| 1419811200000 | 170.04 |
| 1419897600000 | 168.86 |
| 1419984000000 | 168.65 |
| 1420156800000 | 168.37 |
| 1420416000000 | 167.22 |
| 1420502400000 | 166.73 |
| 1420588800000 | 169.84 |
| 1420675200000 | 173.43 |
| 1420761600000 | 172.01 |
| 1421020800000 | 172.49 |
| 1421107200000 | 173.89 |
| 1421193600000 | 173.42 |
| 1421280000000 | 178.5 |
| 1421366400000 | 180.28 |
| 1421625600000 | 179.13 |
| 1421712000000 | 180.61 |
| 1421798400000 | 181.68 |
| 1421884800000 | 185.23 |
| 1421971200000 | 188.14 |
| 1422230400000 | 188.03 |
| 1422316800000 | 185.58 |
| 1422403200000 | 185.57 |
| 1422489600000 | 186.39 |
| 1422576000000 | 184.63 |
| 1422835200000 | 185.06 |
| 1422921600000 | 183.69 |
| 1423008000000 | 184.4 |
| 1423094400000 | 184.41 |
| 1423180800000 | 184.24 |
| 1423440000000 | 183.72 |
| 1423526400000 | 185.55 |
| 1423612800000 | 186.32 |
| 1423699200000 | 185.87 |
| 1423785600000 | 184.21 |
| 1424044800000 | 184.17 |
| 1424131200000 | 185.03 |
| 1424217600000 | 185.69 |
| 1424304000000 | 186.36 |
| 1424390400000 | 186.84 |
| 1424649600000 | 188.21 |
| 1424736000000 | 189.17 |
| 1424822400000 | 188.66 |
| 1424908800000 | 191.61 |
| 1424995200000 | 192.65 |
| 1425254400000 | 192.46 |
| 1425340800000 | 192.27 |
| 1425427200000 | 193.57 |
| 1425513600000 | 194.63 |
| 1425600000000 | 194.4 |
| 1425859200000 | 194.13 |
| 1425945600000 | 192.93 |
| 1426032000000 | 193.95 |
| 1426118400000 | 194.96 |
| 1426204800000 | 195.04 |
| 1426464000000 | 195.79 |
| 1426550400000 | 194.55 |
| 1426636800000 | 195.51 |
| 1426723200000 | 194.8 |
| 1426809600000 | 193.87 |
| 1427068800000 | 192.55 |
| 1427155200000 | 191.69 |
| 1427241600000 | 190.62 |
| 1427328000000 | 190.27 |
| 1427414400000 | 191.8 |
| 1427673600000 | 194.12 |
| 1427760000000 | 193.14 |
| 1427846400000 | 193.92 |
| 1427932800000 | 193.82 |
| 1428364800000 | 196.33 |
| 1428451200000 | 197.17 |
| 1428537600000 | 199.95 |
| 1428624000000 | 201.51 |
| 1428883200000 | 201.17 |
| 1428969600000 | 200.06 |
| 1429056000000 | 201.51 |
| 1429142400000 | 201.73 |
| 1429228800000 | 199.22 |
| 1429488000000 | 199.43 |
| 1429574400000 | 199.81 |
| 1429660800000 | 199.93 |
| 1429747200000 | 198.84 |
| 1429833600000 | 198.04 |
| 1430092800000 | 197.65 |
| 1430179200000 | 195.55 |
| 1430265600000 | 191.17 |
| 1430352000000 | 189.58 |
| 1430438400000 | 190.35 |
| 1430697600000 | 191.1 |
| 1430784000000 | 189.36 |
| 1430870400000 | 187.39 |
| 1430956800000 | 188.86 |
| 1431043200000 | 192.11 |
| 1431302400000 | 192.57 |
| 1431388800000 | 190.06 |
| 1431475200000 | 189.25 |
| 1431561600000 | 191.07 |
| 1431648000000 | 190.54 |
| 1431907200000 | 191.22 |
| 1431993600000 | 195.12 |
| 1432080000000 | 195.53 |
| 1432166400000 | 195.44 |
| 1432252800000 | 195.91 |
| 1432512000000 | 195.93 |
| 1432598400000 | 196.21 |
| 1432684800000 | 197.74 |
| 1432771200000 | 197.31 |
| 1432857600000 | 194.96 |
| 1433116800000 | 195.42 |
| 1433203200000 | 191.05 |
| 1433289600000 | 188.54 |
| 1433376000000 | 186.78 |
| 1433462400000 | 186.23 |
| 1433721600000 | 185.46 |
| 1433808000000 | 185.11 |
| 1433894400000 | 186.4 |
| 1433980800000 | 187.65 |
| 1434067200000 | 186.49 |
| 1434326400000 | 184.98 |
| 1434412800000 | 187.28 |
| 1434499200000 | 187.54 |
| 1434585600000 | 186.95 |
| 1434672000000 | 187.99 |
| 1434931200000 | 188.62 |
| 1435017600000 | 191.36 |
| 1435104000000 | 190.55 |
| 1435190400000 | 189.95 |
| 1435276800000 | 190.44 |
| 1435536000000 | 187.2 |
| 1435622400000 | 186.23 |
| 1435708800000 | 188.69 |
| 1435795200000 | 188.39 |
| 1435881600000 | 188.22 |
| 1436140800000 | 187.75 |
| 1436227200000 | 191.03 |
| 1436313600000 | 188.49 |
| 1436400000000 | 189.74 |
| 1436486400000 | 190.64 |
| 1436745600000 | 194.45 |
| 1436832000000 | 195.54 |
| 1436918400000 | 195.82 |
| 1437004800000 | 198.93 |
| 1437091200000 | 199.88 |
| 1437350400000 | 199.97 |
| 1437436800000 | 198.56 |
| 1437523200000 | 198.67 |
| 1437609600000 | 196.81 |
| 1437696000000 | 195.61 |
| 1437955200000 | 192.26 |
| 1438041600000 | 194.84 |
| 1438128000000 | 196.61 |
| 1438214400000 | 198.18 |
| 1438300800000 | 197.15 |
| 1438560000000 | 199.62 |
| 1438646400000 | 200.05 |
| 1438732800000 | 202.4 |
| 1438819200000 | 201.01 |
| 1438905600000 | 199.4 |
| 1439164800000 | 199.77 |
| 1439251200000 | 197.11 |
| 1439337600000 | 193.51 |
| 1439424000000 | 195.05 |
| 1439510400000 | 195.77 |
| 1439769600000 | 196.62 |
| 1439856000000 | 196.95 |
| 1439942400000 | 194.65 |
| 1440028800000 | 190.24 |
| 1440115200000 | 184.08 |
| 1440374400000 | 174.6 |
| 1440460800000 | 176.74 |
| 1440547200000 | 178.7 |
| 1440633600000 | 183.88 |
| 1440720000000 | 184.52 |
| 1440979200000 | 184.2 |
| 1441065600000 | 179.26 |
| 1441152000000 | 180.81 |
| 1441238400000 | 184.38 |
| 1441324800000 | 181.05 |
| 1441584000000 | 180.69 |
| 1441670400000 | 181.77 |
| 1441756800000 | 182.34 |
| 1441843200000 | 180.98 |
| 1441929600000 | 179.6 |
| 1442188800000 | 179.04 |
| 1442275200000 | 181.57 |
| 1442361600000 | 185.46 |
| 1442448000000 | 185.95 |
| 1442534400000 | 183.41 |
| 1442793600000 | 186.48 |
| 1442880000000 | 183.93 |
| 1442966400000 | 183.77 |
| 1443052800000 | 181.32 |
| 1443139200000 | 185.42 |
| 1443398400000 | 182.58 |
| 1443484800000 | 180.89 |
| 1443571200000 | 184.81 |
| 1443657600000 | 183.68 |
| 1443744000000 | 184.69 |
| 1444003200000 | 188.68 |
| 1444089600000 | 188.12 |
| 1444176000000 | 189.3 |
| 1444262400000 | 190.01 |
| 1444348800000 | 189.85 |
| 1444608000000 | 190.02 |
| 1444694400000 | 189.87 |
| 1444780800000 | 188.69 |
| 1444867200000 | 191.52 |
| 1444953600000 | 192.56 |
| 1445212800000 | 194.04 |
| 1445299200000 | 193.48 |
| 1445385600000 | 193.3 |
| 1445472000000 | 199.66 |
| 1445558400000 | 201.94 |
| 1445817600000 | 201.17 |
| 1445904000000 | 200.18 |
| 1445990400000 | 201.41 |
| 1446076800000 | 202.88 |
| 1446163200000 | 201.15 |
| 1446422400000 | 200.52 |
| 1446508800000 | 200.72 |
| 1446595200000 | 202.14 |
| 1446681600000 | 202.81 |
| 1446768000000 | 201.99 |
| 1447027200000 | 200.67 |
| 1447113600000 | 201.75 |
| 1447200000000 | 202.86 |
| 1447286400000 | 200.34 |
| 1447372800000 | 199.31 |
| 1447632000000 | 201.44 |
| 1447718400000 | 203.15 |
| 1447804800000 | 204.66 |
| 1447891200000 | 204.81 |
| 1447977600000 | 205.51 |
| 1448236800000 | 207.04 |
| 1448323200000 | 206.35 |
| 1448409600000 | 208.07 |
| 1448496000000 | 208.25 |
| 1448582400000 | 208.66 |
| 1448841600000 | 207.87 |
| 1448928000000 | 208.17 |
| 1449014400000 | 208.08 |
| 1449100800000 | 201.54 |
| 1449187200000 | 202.87 |
| 1449446400000 | 204.11 |
| 1449532800000 | 202.72 |
| 1449619200000 | 199.93 |
| 1449705600000 | 199.79 |
| 1449792000000 | 196.29 |
| 1450051200000 | 195.79 |
| 1450137600000 | 199.29 |
| 1450224000000 | 201.65 |
| 1450310400000 | 202.61 |
| 1450396800000 | 199.49 |
| 1450656000000 | 198.67 |
| 1450742400000 | 198.74 |
| 1450828800000 | 203.01 |
| 1450915200000 | 201.94 |
| 1451260800000 | 201.33 |
| 1451347200000 | 204.29 |
| 1451433600000 | 203.66 |
| 1451520000000 | 202.41 |
| 1451865600000 | 200.1 |
| 1451952000000 | 202.33 |
| 1452038400000 | 201.41 |
| 1452124800000 | 196.82 |
| 1452211200000 | 194.44 |
| 1452470400000 | 196.19 |
| 1452556800000 | 197.43 |
| 1452643200000 | 196.12 |
| 1452729600000 | 194.38 |
| 1452816000000 | 190.38 |
| 1453075200000 | 191.34 |
| 1453161600000 | 192.84 |
| 1453248000000 | 189.55 |
| 1453334400000 | 190.94 |
| 1453420800000 | 195.33 |
| 1453680000000 | 195.19 |
| 1453766400000 | 196.36 |
| 1453852800000 | 196.82 |
| 1453939200000 | 197.07 |
| 1454025600000 | 202.94 |
| 1454284800000 | 203.01 |
| 1454371200000 | 201.47 |
| 1454457600000 | 198.48 |
| 1454544000000 | 194.78 |
| 1454630400000 | 193.63 |
| 1454889600000 | 192.26 |
| 1454976000000 | 190.62 |
| 1455062400000 | 191.5 |
| 1455148800000 | 187.56 |
| 1455235200000 | 190.18 |
| 1455494400000 | 193.79 |
| 1455580800000 | 194.17 |
| 1455667200000 | 196.04 |
| 1455753600000 | 196.17 |
| 1455840000000 | 195.67 |
| 1456099200000 | 197.89 |
| 1456185600000 | 197.55 |
| 1456272000000 | 196.93 |
| 1456358400000 | 198.85 |
| 1456444800000 | 198.94 |
| 1456704000000 | 199.54 |
| 1456790400000 | 201.98 |
| 1456876800000 | 202.11 |
| 1456963200000 | 201.46 |
| 1457049600000 | 201.94 |
| 1457308800000 | 201 |
| 1457395200000 | 200.05 |
| 1457481600000 | 201.93 |
| 1457568000000 | 199.94 |
| 1457654400000 | 201.26 |
| 1457913600000 | 201.9 |
| 1458000000000 | 201.53 |
| 1458086400000 | 202.2 |
| 1458172800000 | 200.42 |
| 1458259200000 | 200.19 |
| 1458518400000 | 200.3 |
| 1458604800000 | 199.53 |
| 1458691200000 | 201.01 |
| 1458777600000 | 200.17 |
| 1459209600000 | 202.67 |
| 1459296000000 | 202.1 |
| 1459382400000 | 200.07 |
| 1459468800000 | 200.74 |
| 1459728000000 | 201.08 |
| 1459814400000 | 199.76 |
| 1459900800000 | 201.05 |
| 1459987200000 | 200.49 |
| 1460073600000 | 201.54 |
| 1460332800000 | 199.66 |
| 1460419200000 | 200.91 |
| 1460505600000 | 201.86 |
| 1460592000000 | 202.39 |
| 1460678400000 | 202.89 |
| 1460937600000 | 202.85 |
| 1461024000000 | 204.06 |
| 1461110400000 | 202.89 |
| 1461196800000 | 200.57 |
| 1461283200000 | 201.01 |
| 1461542400000 | 201.62 |
| 1461628800000 | 200.98 |
| 1461715200000 | 201.7 |
| 1461801600000 | 201.91 |
| 1461888000000 | 199.83 |
| 1462147200000 | 200.27 |
| 1462233600000 | 199.19 |
| 1462320000000 | 198.97 |
| 1462406400000 | 200.81 |
| 1462492800000 | 201.34 |
| 1462752000000 | 202.81 |
| 1462838400000 | 205.15 |
| 1462924800000 | 203.91 |
| 1463011200000 | 205.44 |
| 1463097600000 | 205.63 |
| 1463356800000 | 205.57 |
| 1463443200000 | 203.02 |
| 1463529600000 | 202.62 |
| 1463616000000 | 202.96 |
| 1463702400000 | 202.85 |
| 1463961600000 | 203.22 |
| 1464048000000 | 206.27 |
| 1464134400000 | 207.32 |
| 1464220800000 | 207.57 |
| 1464307200000 | 208.55 |
| 1464566400000 | 208.62 |
| 1464652800000 | 207.54 |
| 1464739200000 | 207.18 |
| 1464825600000 | 207.43 |
| 1464912000000 | 206.73 |
| 1465171200000 | 206.48 |
| 1465257600000 | 207.13 |
| 1465344000000 | 207.23 |
| 1465430400000 | 208.21 |
| 1465516800000 | 206.97 |
| 1465776000000 | 203.82 |
| 1465862400000 | 203.91 |
| 1465948800000 | 204.07 |
| 1466035200000 | 205.89 |
| 1466121600000 | 204.06 |
| 1466380800000 | 206.08 |
| 1466467200000 | 208.21 |
| 1466553600000 | 207.57 |
| 1466640000000 | 207.92 |
| 1466726400000 | 205.22 |
| 1466985600000 | 206.51 |
| 1467072000000 | 207.68 |
| 1467158400000 | 210.31 |
| 1467244800000 | 214.86 |
| 1467331200000 | 214.74 |
| 1467590400000 | 215.01 |
| 1467676800000 | 215.58 |
| 1467763200000 | 215.48 |
| 1467849600000 | 216.42 |
| 1467936000000 | 217.93 |
| 1468195200000 | 218.25 |
| 1468281600000 | 216.86 |
| 1468368000000 | 216.73 |
| 1468454400000 | 216.97 |
| 1468540800000 | 217.1 |
| 1468800000000 | 217.1 |
| 1468886400000 | 217.4 |
| 1468972800000 | 217.35 |
| 1469059200000 | 217.01 |
| 1469145600000 | 218.03 |
| 1469404800000 | 218.01 |
| 1469491200000 | 216.81 |
| 1469577600000 | 214.01 |
| 1469664000000 | 213.63 |
| 1469750400000 | 214.62 |
| 1470009600000 | 213.9 |
| 1470096000000 | 212.62 |
| 1470182400000 | 211.43 |
| 1470268800000 | 212.24 |
| 1470355200000 | 213.87 |
| 1470614400000 | 212.73 |
| 1470700800000 | 213.13 |
| 1470787200000 | 213.03 |
| 1470873600000 | 214 |
| 1470960000000 | 214.5 |
| 1471219200000 | 214.06 |
| 1471305600000 | 212.23 |
| 1471392000000 | 212.06 |
| 1471478400000 | 211.58 |
| 1471564800000 | 210.98 |
| 1471824000000 | 210.79 |
| 1471910400000 | 211.2 |
| 1471996800000 | 211.59 |
| 1472083200000 | 210.69 |
| 1472169600000 | 210.18 |
| 1472428800000 | 211.95 |
| 1472515200000 | 211.54 |
| 1472601600000 | 211.56 |
| 1472688000000 | 210.9 |
| 1472774400000 | 214.2 |
| 1473033600000 | 214.22 |
| 1473120000000 | 213.64 |
| 1473206400000 | 212.94 |
| 1473292800000 | 211.01 |
| 1473379200000 | 206.75 |
| 1473638400000 | 208.6 |
| 1473724800000 | 206.08 |
| 1473811200000 | 205.62 |
| 1473897600000 | 206.87 |
| 1473984000000 | 206.9 |
| 1474243200000 | 207.13 |
| 1474329600000 | 207.97 |
| 1474416000000 | 209.89 |
| 1474502400000 | 210.75 |
| 1474588800000 | 210.05 |
| 1474848000000 | 207.56 |
| 1474934400000 | 209.91 |
| 1475020800000 | 210.28 |
| 1475107200000 | 208.85 |
| 1475193600000 | 209.2 |
| 1475452800000 | 209.49 |
| 1475539200000 | 209.23 |
| 1475625600000 | 206.59 |
| 1475712000000 | 206.75 |
| 1475798400000 | 205.36 |
| 1476057600000 | 206.2 |
| 1476144000000 | 206.82 |
| 1476230400000 | 207.13 |
| 1476316800000 | 206.86 |
| 1476403200000 | 207.86 |
| 1476662400000 | 207.05 |
| 1476748800000 | 208.42 |
| 1476835200000 | 208.21 |
| 1476921600000 | 208.26 |
| 1477008000000 | 209.49 |
| 1477267200000 | 209.86 |
| 1477353600000 | 209.75 |
| 1477440000000 | 208.44 |
| 1477526400000 | 208.14 |
| 1477612800000 | 208.7 |
| 1477872000000 | 207.94 |
| 1477958400000 | 206.11 |
| 1478044800000 | 204.95 |
| 1478131200000 | 204.2 |
| 1478217600000 | 202.27 |
| 1478476800000 | 205.38 |
| 1478563200000 | 206.85 |
| 1478649600000 | 204.03 |
| 1478736000000 | 198.51 |
| 1478822400000 | 198.27 |
| 1479081600000 | 198.35 |
| 1479168000000 | 199.54 |
| 1479254400000 | 200.89 |
| 1479340800000 | 201.6 |
| 1479427200000 | 202.19 |
| 1479686400000 | 202.69 |
| 1479772800000 | 203.68 |
| 1479859200000 | 203.19 |
| 1479945600000 | 202.77 |
| 1480032000000 | 204.12 |
| 1480291200000 | 204.67 |
| 1480377600000 | 204.23 |
| 1480464000000 | 201.48 |
| 1480550400000 | 199.19 |
| 1480636800000 | 199.62 |
| 1480896000000 | 198.76 |
| 1480982400000 | 199.19 |
| 1481068800000 | 200.51 |
| 1481155200000 | 202.8 |
| 1481241600000 | 206.88 |
| 1481500800000 | 206.68 |
| 1481587200000 | 208.11 |
| 1481673600000 | 206.46 |
| 1481760000000 | 209.85 |
| 1481846400000 | 211 |
| 1482105600000 | 211.48 |
| 1482192000000 | 211.61 |
| 1482278400000 | 211.02 |
| 1482364800000 | 210.69 |
| 1482451200000 | 210.76 |
| 1482796800000 | 211.01 |
| 1482883200000 | 211.26 |
| 1482969600000 | 210.8 |
| 1483056000000 | 209.88 |
| 1483315200000 | 209.96 |
| 1483401600000 | 212.33 |
| 1483488000000 | 211.41 |
| 1483574400000 | 210.35 |
| 1483660800000 | 210.73 |
| 1483920000000 | 210.42 |
| 1484006400000 | 208.75 |
| 1484092800000 | 210.58 |
| 1484179200000 | 207.89 |
| 1484265600000 | 208.54 |
| 1484524800000 | 208.51 |
| 1484611200000 | 207.95 |
| 1484697600000 | 208.99 |
| 1484784000000 | 209.8 |
| 1484870400000 | 209.74 |
| 1485129600000 | 209.16 |
| 1485216000000 | 210 |
| 1485302400000 | 211.19 |
| 1485388800000 | 211.74 |
| 1485475200000 | 211.01 |
| 1485734400000 | 210.68 |
| 1485820800000 | 209.08 |
| 1485907200000 | 209.23 |
| 1485993600000 | 209.52 |
| 1486080000000 | 211.61 |
| 1486339200000 | 211.44 |
| 1486425600000 | 213.48 |
| 1486512000000 | 214.86 |
| 1486598400000 | 215.35 |
| 1486684800000 | 215.71 |
| 1486944000000 | 216.3 |
| 1487030400000 | 215.99 |
| 1487116800000 | 216.58 |
| 1487203200000 | 215.15 |
| 1487289600000 | 217.45 |
| 1487548800000 | 217.37 |
| 1487635200000 | 220.23 |
| 1487721600000 | 220.42 |
| 1487808000000 | 220.99 |
| 1487894400000 | 221.74 |
| 1488153600000 | 220.21 |
| 1488240000000 | 220.59 |
| 1488326400000 | 222.41 |
| 1488412800000 | 222.76 |
| 1488499200000 | 221.96 |
| 1488758400000 | 220.76 |
| 1488844800000 | 220.88 |
| 1488931200000 | 220.37 |
| 1489017600000 | 220.33 |
| 1489104000000 | 220.1 |
| 1489363200000 | 220.31 |
| 1489449600000 | 220.59 |
| 1489536000000 | 222.28 |
| 1489622400000 | 221.47 |
| 1489708800000 | 221.83 |
| 1489968000000 | 222.16 |
| 1490054400000 | 221.36 |
| 1490140800000 | 220.92 |
| 1490227200000 | 221.07 |
| 1490313600000 | 220.59 |
| 1490572800000 | 219.41 |
| 1490659200000 | 220 |
| 1490745600000 | 222.15 |
| 1490832000000 | 221.74 |
| 1490918400000 | 221.58 |
| 1491177600000 | 222.5 |
| 1491264000000 | 222.76 |
| 1491350400000 | 222.73 |
| 1491436800000 | 222.56 |
| 1491523200000 | 223.62 |
| 1491782400000 | 223.68 |
| 1491868800000 | 223.72 |
| 1491955200000 | 225.08 |
| 1492041600000 | 224.16 |
| 1492473600000 | 224.59 |
| 1492560000000 | 222.83 |
| 1492646400000 | 221.23 |
| 1492732800000 | 222.26 |
| 1492992000000 | 222.22 |
| 1493078400000 | 220.94 |
| 1493164800000 | 220.9 |
| 1493251200000 | 220.53 |
| 1493337600000 | 220 |
| 1493596800000 | 218.69 |
| 1493683200000 | 219.03 |
| 1493769600000 | 218.53 |
| 1493856000000 | 219.99 |
| 1493942400000 | 220.39 |
| 1494201600000 | 221.92 |
| 1494288000000 | 221.9 |
| 1494374400000 | 222.13 |
| 1494460800000 | 222.56 |
| 1494547200000 | 222.51 |
| 1494806400000 | 222.15 |
| 1494892800000 | 221.92 |
| 1494979200000 | 220.97 |
| 1495065600000 | 220.16 |
| 1495152000000 | 220.51 |
| 1495411200000 | 221.53 |
| 1495497600000 | 222.08 |
| 1495584000000 | 223.39 |
| 1495670400000 | 224.17 |
| 1495756800000 | 225.11 |
| 1496016000000 | 225.16 |
| 1496102400000 | 224.64 |
| 1496188800000 | 223.98 |
| 1496275200000 | 225.57 |
| 1496361600000 | 225.62 |
| 1496620800000 | 226.21 |
| 1496707200000 | 226.4 |
| 1496793600000 | 225.81 |
| 1496880000000 | 223.64 |
| 1496966400000 | 223.2 |
| 1497225600000 | 222.66 |
| 1497312000000 | 222.68 |
| 1497398400000 | 222.68 |
| 1497484800000 | 224.64 |
| 1497571200000 | 224.82 |
| 1497830400000 | 226.19 |
| 1497916800000 | 226.55 |
| 1498003200000 | 224.93 |
| 1498089600000 | 223.4 |
| 1498176000000 | 222.62 |
| 1498435200000 | 224.29 |
| 1498521600000 | 220.67 |
| 1498608000000 | 220.15 |
| 1498694400000 | 216.2 |
| 1498780800000 | 216.34 |
| 1499040000000 | 216.5 |
| 1499126400000 | 216.13 |
| 1499212800000 | 216.51 |
| 1499299200000 | 214.14 |
| 1499385600000 | 214.17 |
| 1499644800000 | 214.17 |
| 1499731200000 | 212.53 |
| 1499817600000 | 215.06 |
| 1499904000000 | 215.28 |
| 1499990400000 | 216.18 |
| 1500249600000 | 215.67 |
| 1500336000000 | 213.56 |
| 1500422400000 | 215.88 |
| 1500508800000 | 214.33 |
| 1500595200000 | 214.03 |
| 1500854400000 | 212.94 |
| 1500940800000 | 212.53 |
| 1501027200000 | 213.38 |
| 1501113600000 | 214.66 |
| 1501200000000 | 210.42 |
| 1501459200000 | 207.76 |
| 1501545600000 | 207.98 |
| 1501632000000 | 207.23 |
| 1501718400000 | 207.79 |
| 1501804800000 | 209.99 |
| 1502064000000 | 209.92 |
| 1502150400000 | 209.8 |
| 1502236800000 | 209.49 |
| 1502323200000 | 208.55 |
| 1502409600000 | 207.34 |
| 1502668800000 | 208.61 |
| 1502755200000 | 210.2 |
| 1502841600000 | 211.22 |
| 1502928000000 | 209.29 |
| 1503014400000 | 207.97 |
| 1503273600000 | 207.8 |
| 1503360000000 | 208.53 |
| 1503446400000 | 207.16 |
| 1503532800000 | 206.21 |
| 1503619200000 | 205.2 |
| 1503878400000 | 203.68 |
| 1503964800000 | 202.84 |
| 1504051200000 | 204.51 |
| 1504137600000 | 205.22 |
| 1504224000000 | 205.94 |
| 1504483200000 | 204.96 |
| 1504569600000 | 205.14 |
| 1504656000000 | 205.74 |
| 1504742400000 | 205.71 |
| 1504828800000 | 205.35 |
| 1505088000000 | 206.63 |
| 1505174400000 | 206.47 |
| 1505260800000 | 206.63 |
| 1505347200000 | 206.2 |
| 1505433600000 | 205.6 |
| 1505692800000 | 205.69 |
| 1505779200000 | 204.36 |
| 1505865600000 | 202.27 |
| 1505952000000 | 201.85 |
| 1506038400000 | 201.39 |
| 1506297600000 | 203.78 |
| 1506384000000 | 205.73 |
| 1506470400000 | 205.11 |
| 1506556800000 | 204.45 |
| 1506643200000 | 204.07 |
| 1506902400000 | 205.2 |
| 1506988800000 | 205.23 |
| 1507075200000 | 206.34 |
| 1507161600000 | 207.47 |
| 1507248000000 | 206.57 |
| 1507507200000 | 207.17 |
| 1507593600000 | 208.09 |
| 1507680000000 | 207.98 |
| 1507766400000 | 208.52 |
| 1507852800000 | 209.49 |
| 1508112000000 | 210.3 |
| 1508198400000 | 210.09 |
| 1508284800000 | 209.94 |
| 1508371200000 | 208.01 |
| 1508457600000 | 208.75 |
| 1508716800000 | 209.29 |
| 1508803200000 | 208.02 |
| 1508889600000 | 205.81 |
| 1508976000000 | 208.38 |
| 1509062400000 | 210.39 |
| 1509321600000 | 208.5 |
| 1509408000000 | 209.59 |
| 1509494400000 | 209.79 |
| 1509580800000 | 208.18 |
| 1509667200000 | 209.48 |
| 1509926400000 | 208.92 |
| 1510012800000 | 209.44 |
| 1510099200000 | 210.42 |
| 1510185600000 | 209.34 |
| 1510272000000 | 209.69 |
| 1510531200000 | 210.28 |
| 1510617600000 | 208.88 |
| 1510704000000 | 206.67 |
| 1510790400000 | 208.65 |
| 1510876800000 | 208.54 |
| 1511136000000 | 209.31 |
| 1511222400000 | 210.57 |
| 1511308800000 | 209.51 |
| 1511395200000 | 209.21 |
| 1511481600000 | 208.03 |
| 1511740800000 | 207.86 |
| 1511827200000 | 209.58 |
| 1511913600000 | 209.33 |
| 1512000000000 | 208.4 |
| 1512086400000 | 209.35 |
| 1512345600000 | 211.14 |
| 1512432000000 | 211.71 |
| 1512518400000 | 214.37 |
| 1512604800000 | 212.98 |
| 1512691200000 | 213.03 |
| 1512950400000 | 212.66 |
| 1513036800000 | 214.18 |
| 1513123200000 | 214.26 |
| 1513209600000 | 213.23 |
| 1513296000000 | 214.15 |
| 1513555200000 | 214.04 |
| 1513641600000 | 213.81 |
| 1513728000000 | 211.11 |
| 1513814400000 | 211.74 |
| 1513900800000 | 212.38 |
| 1514332800000 | 212.23 |
| 1514419200000 | 211.22 |
| 1514505600000 | 210.85 |
| 1514851200000 | 209.03 |
| 1514937600000 | 208.88 |
| 1515024000000 | 208.8 |
| 1515110400000 | 210.41 |
| 1515369600000 | 210.96 |
| 1515456000000 | 212.2 |
| 1515542400000 | 210.23 |
| 1515628800000 | 208.7 |
| 1515715200000 | 206.86 |
| 1515974400000 | 205.74 |
| 1516060800000 | 206.68 |
| 1516147200000 | 207.89 |
| 1516233600000 | 207.11 |
| 1516320000000 | 209.23 |
| 1516579200000 | 209.79 |
| 1516665600000 | 210.44 |
| 1516752000000 | 209.24 |
| 1516838400000 | 206.19 |
| 1516924800000 | 208.68 |
| 1517184000000 | 207.61 |
| 1517270400000 | 206.34 |
| 1517356800000 | 205.9 |
| 1517443200000 | 205.55 |
| 1517529600000 | 202.88 |
| 1517788800000 | 197.46 |
| 1517875200000 | 196.41 |
| 1517961600000 | 197.74 |
| 1518048000000 | 194.85 |
| 1518134400000 | 193.99 |
| 1518393600000 | 195.78 |
| 1518480000000 | 194.62 |
| 1518566400000 | 194.77 |
| 1518652800000 | 195.24 |
| 1518739200000 | 196.92 |
| 1518998400000 | 197.15 |
| 1519084800000 | 196.11 |
| 1519171200000 | 195.41 |
| 1519257600000 | 195.16 |
| 1519344000000 | 197.49 |
| 1519603200000 | 198.87 |
| 1519689600000 | 197.38 |
| 1519776000000 | 196.23 |
| 1519862400000 | 195.02 |
| 1519948800000 | 193.51 |
| 1520208000000 | 195.14 |
| 1520294400000 | 194.59 |
| 1520380800000 | 193.67 |
| 1520467200000 | 197.24 |
| 1520553600000 | 198.24 |
| 1520812800000 | 198.66 |
| 1520899200000 | 197.26 |
| 1520985600000 | 196.55 |
| 1521072000000 | 196.22 |
| 1521158400000 | 195.9 |
| 1521417600000 | 193.35 |
| 1521504000000 | 193.26 |
| 1521590400000 | 190.83 |
| 1521676800000 | 189.45 |
| 1521763200000 | 187.12 |
| 1522022400000 | 186.89 |
| 1522108800000 | 188.48 |
| 1522195200000 | 191.13 |
| 1522281600000 | 192.71 |
| 1522713600000 | 191.92 |
| 1522800000000 | 193.63 |
| 1522886400000 | 196.52 |
| 1522972800000 | 195.5 |
| 1523232000000 | 195.51 |
| 1523318400000 | 195.21 |
| 1523404800000 | 193.73 |
| 1523491200000 | 193.89 |
| 1523577600000 | 194.24 |
| 1523836800000 | 193.83 |
| 1523923200000 | 194.29 |
| 1524009600000 | 192.34 |
| 1524096000000 | 187.9 |
| 1524182400000 | 187.07 |
| 1524441600000 | 187.17 |
| 1524528000000 | 186.01 |
| 1524614400000 | 186.72 |
| 1524700800000 | 189.16 |
| 1524787200000 | 190.34 |
| 1525046400000 | 189.63 |
| 1525132800000 | 189.2 |
| 1525219200000 | 187.68 |
| 1525305600000 | 187.47 |
| 1525392000000 | 189.23 |
| 1525651200000 | 189.72 |
| 1525737600000 | 189.65 |
| 1525824000000 | 190.41 |
| 1525910400000 | 190.43 |
| 1525996800000 | 189.3 |
| 1526256000000 | 188.72 |
| 1526342400000 | 189.12 |
| 1526428800000 | 190.6 |
| 1526515200000 | 191 |
| 1526601600000 | 190.68 |
| 1526860800000 | 191 |
| 1526947200000 | 190.21 |
| 1527033600000 | 191.72 |
| 1527120000000 | 192.18 |
| 1527206400000 | 193.67 |
| 1527465600000 | 194.39 |
| 1527552000000 | 194.29 |
| 1527638400000 | 194.46 |
| 1527724800000 | 192.59 |
| 1527811200000 | 192.09 |
| 1528070400000 | 192.97 |
| 1528156800000 | 192.44 |
| 1528243200000 | 190.41 |
| 1528329600000 | 189.27 |
| 1528416000000 | 191.73 |
| 1528675200000 | 193.1 |
| 1528761600000 | 194 |
| 1528848000000 | 194.41 |
| 1528934400000 | 195.97 |
| 1529020800000 | 197.8 |
| 1529280000000 | 194.95 |
| 1529366400000 | 195.85 |
| 1529452800000 | 196.64 |
| 1529539200000 | 195.97 |
| 1529625600000 | 197.42 |
| 1529884800000 | 195.75 |
| 1529971200000 | 195.57 |
| 1530057600000 | 196.26 |
| 1530144000000 | 197.69 |
| 1530230400000 | 196.51 |
| 1530489600000 | 196.19 |
| 1530576000000 | 197.12 |
| 1530662400000 | 197.67 |
| 1530748800000 | 198.22 |
| 1530835200000 | 198.53 |
| 1531094400000 | 198.1 |
| 1531180800000 | 198.92 |
| 1531267200000 | 198.32 |
| 1531353600000 | 198.97 |
| 1531440000000 | 199.57 |
| 1531699200000 | 198.03 |
| 1531785600000 | 199.15 |
| 1531872000000 | 199.04 |
| 1531958400000 | 199.61 |
| 1532044800000 | 200.67 |
| 1532304000000 | 199.46 |
| 1532390400000 | 199.54 |
| 1532476800000 | 200.79 |
| 1532563200000 | 202.2 |
| 1532649600000 | 202.59 |
| 1532908800000 | 201.26 |
| 1532995200000 | 201.61 |
| 1533081600000 | 200.89 |
| 1533168000000 | 202.18 |
| 1533254400000 | 204.44 |
| 1533513600000 | 204.42 |
| 1533600000000 | 203.24 |
| 1533686400000 | 201.54 |
| 1533772800000 | 202.31 |
| 1533859200000 | 202.45 |
| 1534118400000 | 202.1 |
| 1534204800000 | 204.01 |
| 1534291200000 | 204.33 |
| 1534377600000 | 204.6 |
| 1534464000000 | 205.42 |
| 1534723200000 | 205.39 |
| 1534809600000 | 202.66 |
| 1534896000000 | 200.47 |
| 1534982400000 | 200.12 |
| 1535068800000 | 198.61 |
| 1535328000000 | 198.45 |
| 1535414400000 | 196.75 |
| 1535500800000 | 197.54 |
| 1535587200000 | 197.36 |
| 1535673600000 | 197.24 |
| 1535932800000 | 197.26 |
| 1536019200000 | 197.27 |
| 1536105600000 | 196.69 |
| 1536192000000 | 196.8 |
| 1536278400000 | 197.34 |
| 1536537600000 | 197.47 |
| 1536624000000 | 196.54 |
| 1536710400000 | 198.97 |
| 1536796800000 | 197.96 |
| 1536883200000 | 198.12 |
| 1537142400000 | 198.11 |
| 1537228800000 | 196.99 |
| 1537315200000 | 196.82 |
| 1537401600000 | 197.63 |
| 1537488000000 | 198.33 |
| 1537747200000 | 195.37 |
| 1537833600000 | 194.97 |
| 1537920000000 | 196.05 |
| 1538006400000 | 196.79 |
| 1538092800000 | 197.76 |
| 1538352000000 | 197.76 |
| 1538438400000 | 198.89 |
| 1538524800000 | 198.55 |
| 1538611200000 | 197.44 |
| 1538697600000 | 197.41 |
| 1538956800000 | 199.29 |
| 1539043200000 | 198.74 |
| 1539129600000 | 196.63 |
| 1539216000000 | 191.86 |
| 1539302400000 | 191.53 |
| 1539561600000 | 192.01 |
| 1539648000000 | 193.51 |
| 1539734400000 | 194.34 |
| 1539820800000 | 195.32 |
| 1539907200000 | 197.92 |
| 1540166400000 | 197.81 |
| 1540252800000 | 198.07 |
| 1540339200000 | 200.07 |
| 1540425600000 | 199.7 |
| 1540512000000 | 198.33 |
| 1540771200000 | 198.78 |
| 1540857600000 | 200.56 |
| 1540944000000 | 200.58 |
| 1541030400000 | 200.35 |
| 1541116800000 | 199.14 |
| 1541376000000 | 200.76 |
| 1541462400000 | 201.26 |
| 1541548800000 | 201.75 |
| 1541635200000 | 202.78 |
| 1541721600000 | 204.43 |
| 1541980800000 | 203.67 |
| 1542067200000 | 201.83 |
| 1542153600000 | 199.92 |
| 1542240000000 | 199.23 |
| 1542326400000 | 199.03 |
| 1542585600000 | 198.06 |
| 1542672000000 | 196.89 |
| 1542758400000 | 196.32 |
| 1542844800000 | 196.14 |
| 1542931200000 | 197.55 |
| 1543190400000 | 197.3 |
| 1543276800000 | 198.9 |
| 1543363200000 | 199.69 |
| 1543449600000 | 198.55 |
| 1543536000000 | 200.31 |
| 1543795200000 | 199.81 |
| 1543881600000 | 198.2 |
| 1543968000000 | 197.68 |
| 1544054400000 | 194.96 |
| 1544140800000 | 194.56 |
| 1544400000000 | 193.02 |
| 1544486400000 | 195.24 |
| 1544572800000 | 195.92 |
| 1544659200000 | 196.17 |
| 1544745600000 | 193.99 |
| 1545004800000 | 191.26 |
| 1545091200000 | 187.84 |
| 1545177600000 | 186.23 |
| 1545264000000 | 184.03 |
| 1545350400000 | 182.81 |
| 1545609600000 | 180.21 |
| 1545868800000 | 180.84 |
| 1545955200000 | 181.69 |
| 1546214400000 | 182.09 |
| 1546387200000 | 182.19 |
| 1546473600000 | 181.87 |
| 1546560000000 | 185.19 |
| 1546819200000 | 183 |
| 1546905600000 | 184.5 |
| 1546992000000 | 183.17 |
| 1547078400000 | 184.09 |
| 1547164800000 | 185.59 |
| 1547424000000 | 184.94 |
| 1547510400000 | 186.3 |
| 1547596800000 | 185.52 |
| 1547683200000 | 187.13 |
| 1547769600000 | 189.6 |
| 1548028800000 | 189.68 |
| 1548115200000 | 188.79 |
| 1548201600000 | 189.16 |
| 1548288000000 | 187.79 |
| 1548374400000 | 187.08 |
| 1548633600000 | 186.67 |
| 1548720000000 | 188.72 |
| 1548806400000 | 190.5 |
| 1548892800000 | 192.84 |
| 1548979200000 | 192.75 |
| 1549238400000 | 193.48 |
| 1549324800000 | 194.88 |
| 1549411200000 | 194.78 |
| 1549497600000 | 194.67 |
| 1549584000000 | 195.23 |
| 1549843200000 | 196.35 |
| 1549929600000 | 196.86 |
| 1550016000000 | 198.13 |
| 1550102400000 | 196.53 |
| 1550188800000 | 198.36 |
| 1550448000000 | 198.39 |
| 1550534400000 | 197.79 |
| 1550620800000 | 199.3 |
| 1550707200000 | 200.35 |
| 1550793600000 | 199.19 |
| 1551052800000 | 198.54 |
| 1551139200000 | 198.45 |
| 1551225600000 | 197.42 |
| 1551312000000 | 197.86 |
| 1551398400000 | 199.35 |
| 1551657600000 | 200.3 |
| 1551744000000 | 200.63 |
| 1551830400000 | 201.21 |
| 1551916800000 | 202.9 |
| 1552003200000 | 202.17 |
| 1552262400000 | 204.18 |
| 1552348800000 | 203.33 |
| 1552435200000 | 203.3 |
| 1552521600000 | 203.7 |
| 1552608000000 | 204.29 |
| 1552867200000 | 205.18 |
| 1552953600000 | 205.13 |
| 1553040000000 | 204.73 |
| 1553126400000 | 206.67 |
| 1553212800000 | 206.84 |
| 1553472000000 | 205.59 |
| 1553558400000 | 208.53 |
| 1553644800000 | 208.35 |
| 1553731200000 | 208.91 |
| 1553817600000 | 210.25 |
| 1554076800000 | 209.8 |
| 1554163200000 | 209.83 |
| 1554249600000 | 207.99 |
| 1554336000000 | 208.48 |
| 1554422400000 | 208.45 |
| 1554681600000 | 208.39 |
| 1554768000000 | 208.28 |
| 1554854400000 | 209.12 |
| 1554940800000 | 208.56 |
| 1555027200000 | 207.78 |
| 1555286400000 | 208.65 |
| 1555372800000 | 208.19 |
| 1555459200000 | 208.56 |
| 1555545600000 | 209.22 |
| 1555977600000 | 211.23 |
| 1556064000000 | 211.14 |
| 1556150400000 | 210.41 |
| 1556236800000 | 211.6 |
| 1556496000000 | 211.97 |
| 1556582400000 | 213.2 |
| 1556668800000 | 211.78 |
| 1556755200000 | 211.16 |
| 1556841600000 | 212.44 |
| 1557100800000 | 212.04 |
| 1557187200000 | 210.41 |
| 1557273600000 | 209.66 |
| 1557360000000 | 208.49 |
| 1557446400000 | 209.31 |
| 1557705600000 | 208.38 |
| 1557792000000 | 209.56 |
| 1557878400000 | 211.65 |
| 1557964800000 | 213.62 |
| 1558051200000 | 213.82 |
| 1558310400000 | 212.97 |
| 1558396800000 | 212.12 |
| 1558483200000 | 213.26 |
| 1558569600000 | 213.53 |
| 1558656000000 | 212.42 |
| 1558915200000 | 212.7 |
| 1559001600000 | 209.83 |
| 1559088000000 | 208.19 |
| 1559174400000 | 208.52 |
| 1559260800000 | 207.07 |
| 1559520000000 | 208.99 |
| 1559606400000 | 208.59 |
| 1559692800000 | 210.16 |
| 1559779200000 | 210.86 |
| 1559865600000 | 212.19 |
| 1560124800000 | 212.24 |
| 1560211200000 | 212.86 |
| 1560297600000 | 212.58 |
| 1560384000000 | 212.45 |
| 1560470400000 | 212.55 |
| 1560729600000 | 211.74 |
| 1560816000000 | 212.38 |
| 1560902400000 | 212.43 |
| 1560988800000 | 213.3 |
| 1561075200000 | 212.23 |
| 1561334400000 | 211.53 |
| 1561420800000 | 211.73 |
| 1561507200000 | 209.52 |
| 1561593600000 | 209.22 |
| 1561680000000 | 209.6 |
| 1561939200000 | 211.21 |
| 1562025600000 | 213.67 |
| 1562112000000 | 216.4 |
| 1562198400000 | 216.39 |
| 1562284800000 | 215.97 |
| 1562544000000 | 216.37 |
| 1562630400000 | 215.31 |
| 1562716800000 | 215.42 |
| 1562803200000 | 214.96 |
| 1562889600000 | 214.91 |
| 1563148800000 | 215.25 |
| 1563235200000 | 215.29 |
| 1563321600000 | 215.63 |
| 1563408000000 | 217.76 |
| 1563494400000 | 217.8 |
| 1563753600000 | 216.85 |
| 1563840000000 | 220.02 |
| 1563926400000 | 219.1 |
| 1564012800000 | 218.36 |
| 1564099200000 | 220.69 |
| 1564358400000 | 221.36 |
| 1564444800000 | 220.05 |
| 1564531200000 | 218.1 |
| 1564617600000 | 220.4 |
| 1564704000000 | 218.96 |
| 1564963200000 | 212.75 |
| 1565049600000 | 213.01 |
| 1565136000000 | 214.56 |
| 1565222400000 | 217.52 |
| 1565308800000 | 217.1 |
| 1565568000000 | 216.33 |
| 1565654400000 | 216.95 |
| 1565740800000 | 215.79 |
| 1565827200000 | 217.83 |
| 1565913600000 | 220.03 |
| 1566172800000 | 221.47 |
| 1566259200000 | 219.59 |
| 1566345600000 | 220.81 |
| 1566432000000 | 220.69 |
| 1566518400000 | 218.35 |
| 1566777600000 | 219.01 |
| 1566864000000 | 217.93 |
| 1566950400000 | 219.44 |
| 1567036800000 | 220.23 |
| 1567123200000 | 221.67 |
| 1567382400000 | 222.78 |
| 1567468800000 | 223.75 |
| 1567555200000 | 224.02 |
| 1567641600000 | 222.23 |
| 1567728000000 | 223.14 |
| 1567987200000 | 221.23 |
| 1568073600000 | 220.36 |
| 1568160000000 | 222.73 |
| 1568246400000 | 223.16 |
| 1568332800000 | 219.18 |
| 1568592000000 | 219.19 |
| 1568678400000 | 219.74 |
| 1568764800000 | 219.22 |
| 1568851200000 | 219.36 |
| 1568937600000 | 219.33 |
| 1569196800000 | 219.93 |
| 1569283200000 | 220.2 |
| 1569369600000 | 220.63 |
| 1569456000000 | 221.83 |
| 1569542400000 | 221.13 |
| 1569801600000 | 223.04 |
| 1569888000000 | 221.83 |
| 1569974400000 | 217.39 |
| 1570060800000 | 218.16 |
| 1570147200000 | 220.47 |
| 1570406400000 | 220.1 |
| 1570492800000 | 219.08 |
| 1570579200000 | 219.69 |
| 1570665600000 | 219.06 |
| 1570752000000 | 218.42 |
| 1571011200000 | 218.21 |
| 1571097600000 | 218.44 |
| 1571184000000 | 218.34 |
| 1571270400000 | 217.29 |
| 1571356800000 | 216.12 |
| 1571616000000 | 215.82 |
| 1571702400000 | 215.8 |
| 1571788800000 | 216.64 |
| 1571875200000 | 217.66 |
| 1571961600000 | 216.11 |
| 1572220800000 | 215.15 |
| 1572307200000 | 215.31 |
| 1572393600000 | 216.52 |
| 1572480000000 | 216.08 |
| 1572566400000 | 215.96 |
| 1572825600000 | 215.54 |
| 1572912000000 | 216.27 |
| 1572998400000 | 217.34 |
| 1573084800000 | 216.62 |
| 1573171200000 | 217.46 |
| 1573430400000 | 217.64 |
| 1573516800000 | 218.16 |
| 1573603200000 | 219.48 |
| 1573689600000 | 219.02 |
| 1573776000000 | 218.96 |
| 1574035200000 | 219.26 |
| 1574121600000 | 218.84 |
| 1574208000000 | 218.85 |
| 1574294400000 | 218.1 |
| 1574380800000 | 218.41 |
| 1574640000000 | 220.02 |
| 1574726400000 | 220.69 |
| 1574812800000 | 221.82 |
| 1574899200000 | 221.64 |
| 1574985600000 | 220.69 |
| 1575244800000 | 219.69 |
| 1575331200000 | 218.85 |
| 1575417600000 | 219.49 |
| 1575504000000 | 219.24 |
| 1575590400000 | 221.53 |
| 1575849600000 | 221.24 |
| 1575936000000 | 220.01 |
| 1576022400000 | 220.49 |
| 1576108800000 | 218.96 |
| 1576195200000 | 220.08 |
| 1576454400000 | 221.9 |
| 1576540800000 | 221.03 |
| 1576627200000 | 221.81 |
| 1576713600000 | 222.8 |
| 1576800000000 | 225.44 |
| 1577059200000 | 225.45 |
| 1577145600000 | 225.21 |
| 1577404800000 | 224.91 |
| 1577664000000 | 222.94 |
| 1577750400000 | 222.72 |
| 1577923200000 | 222.45 |
| 1578009600000 | 223.81 |
| 1578268800000 | 223.46 |
| 1578355200000 | 223.33 |
| 1578441600000 | 223.8 |
| 1578528000000 | 224.72 |
| 1578614400000 | 224.6 |
| 1578873600000 | 225.39 |
| 1578960000000 | 225.82 |
| 1579046400000 | 226.92 |
| 1579132800000 | 228.09 |
| 1579219200000 | 229.98 |
| 1579478400000 | 229.77 |
| 1579564800000 | 229.92 |
| 1579651200000 | 230.85 |
| 1579737600000 | 230.91 |
| 1579824000000 | 230.82 |
| 1580083200000 | 228.64 |
| 1580169600000 | 228.64 |
| 1580256000000 | 228.14 |
| 1580342400000 | 228.42 |
| 1580428800000 | 225.94 |
| 1580688000000 | 226.74 |
| 1580774400000 | 228.61 |
| 1580860800000 | 230.13 |
| 1580947200000 | 231.37 |
| 1581033600000 | 231.32 |
| 1581292800000 | 232.67 |
| 1581379200000 | 232.77 |
| 1581465600000 | 232.34 |
| 1581552000000 | 232.66 |
| 1581638400000 | 233.68 |
| 1581897600000 | 233.64 |
| 1581984000000 | 233.11 |
| 1582070400000 | 234.65 |
| 1582156800000 | 233.57 |
| 1582243200000 | 232.88 |
| 1582502400000 | 226.87 |
| 1582588800000 | 223.05 |
| 1582675200000 | 222.13 |
| 1582761600000 | 212.49 |
| 1582848000000 | 206.86 |
| 1583107200000 | 210.09 |
| 1583193600000 | 210.2 |
| 1583280000000 | 217.56 |
| 1583366400000 | 214.62 |
| 1583452800000 | 208.23 |
| 1583712000000 | 197.14 |
| 1583798400000 | 199.7 |
| 1583884800000 | 195.57 |
| 1583971200000 | 180.22 |
| 1584057600000 | 187.04 |
| 1584316800000 | 176.17 |
| 1584403200000 | 186.48 |
| 1584489600000 | 181.35 |
| 1584576000000 | 183.73 |
| 1584662400000 | 177.05 |
| 1584921600000 | 168.99 |
| 1585008000000 | 176.95 |
| 1585094400000 | 181.29 |
| 1585180800000 | 187.64 |
| 1585267200000 | 184.72 |
| 1585526400000 | 190.85 |
| 1585612800000 | 190.78 |
| 1585699200000 | 188.12 |
| 1585785600000 | 191.62 |
| 1585872000000 | 192.87 |
| 1586131200000 | 199.06 |
| 1586217600000 | 198.57 |
| 1586304000000 | 200.93 |
| 1586390400000 | 202.36 |
| 1586822400000 | 204.86 |
| 1586908800000 | 202.92 |
| 1586995200000 | 204.58 |
| 1587081600000 | 206.83 |
| 1587340800000 | 205.61 |
| 1587427200000 | 199.43 |
| 1587513600000 | 201.59 |
| 1587600000000 | 200.8 |
| 1587686400000 | 202.82 |
| 1587945600000 | 203.7 |
| 1588032000000 | 206.25 |
| 1588118400000 | 205.88 |
| 1588204800000 | 201.9 |
| 1588291200000 | 198.49 |
| 1588550400000 | 197.47 |
| 1588636800000 | 199.43 |
| 1588723200000 | 199.4 |
| 1588809600000 | 199.92 |
| 1588896000000 | 202.54 |
| 1589155200000 | 203.06 |
| 1589241600000 | 202.41 |
| 1589328000000 | 200.44 |
| 1589414400000 | 198.05 |
| 1589500800000 | 198.88 |
| 1589760000000 | 202.4 |
| 1589846400000 | 199.1 |
| 1589932800000 | 200.26 |
| 1590019200000 | 199.22 |
| 1590105600000 | 199.33 |
| 1590364800000 | 200.13 |
| 1590451200000 | 200.92 |
| 1590537600000 | 203.06 |
| 1590624000000 | 203.93 |
| 1590710400000 | 202.34 |
| 1590969600000 | 203.77 |
| 1591056000000 | 203.36 |
| 1591142400000 | 204.56 |
| 1591228800000 | 202.61 |
| 1591315200000 | 205.07 |
| 1591574400000 | 207.31 |
| 1591660800000 | 205.68 |
| 1591747200000 | 205.53 |
| 1591833600000 | 197.15 |
| 1591920000000 | 198.5 |
| 1592179200000 | 198.82 |
| 1592265600000 | 204.04 |
| 1592352000000 | 205.22 |
| 1592438400000 | 205.46 |
| 1592524800000 | 205.26 |
| 1592784000000 | 202.78 |
| 1592870400000 | 202.25 |
| 1592956800000 | 198.48 |
| 1593043200000 | 200.12 |
| 1593129600000 | 197.87 |
| 1593388800000 | 198.43 |
| 1593475200000 | 199.5 |
| 1593561600000 | 199.47 |
| 1593648000000 | 201.3 |
| 1593734400000 | 200.43 |
| 1593993600000 | 201.38 |
| 1594080000000 | 201.47 |
| 1594166400000 | 200.56 |
| 1594252800000 | 198.04 |
| 1594339200000 | 201.11 |
| 1594598400000 | 200.96 |
| 1594684800000 | 201.34 |
| 1594771200000 | 202.77 |
| 1594857600000 | 201.85 |
| 1594944000000 | 202.77 |
| 1595203200000 | 200.78 |
| 1595289600000 | 202.36 |
| 1595376000000 | 201.49 |
| 1595462400000 | 203.4 |
| 1595548800000 | 202.11 |
| 1595808000000 | 201.17 |
| 1595894400000 | 202.56 |
| 1595980800000 | 202.6 |
| 1596067200000 | 201.02 |
| 1596153600000 | 198.45 |
| 1596412800000 | 199.5 |
| 1596499200000 | 200.25 |
| 1596585600000 | 198.14 |
| 1596672000000 | 197.32 |
| 1596758400000 | 198.23 |
| 1597017600000 | 199.17 |
| 1597104000000 | 199.85 |
| 1597190400000 | 201.81 |
| 1597276800000 | 201.13 |
| 1597363200000 | 200.62 |
| 1597622400000 | 200.92 |
| 1597708800000 | 200.88 |
| 1597795200000 | 201.02 |
| 1597881600000 | 200.43 |
| 1597968000000 | 200.79 |
| 1598227200000 | 202.77 |
| 1598313600000 | 201.97 |
| 1598400000000 | 202.7 |
| 1598486400000 | 203.08 |
| 1598572800000 | 202.12 |
| 1598832000000 | 200.74 |
| 1598918400000 | 199.26 |
| 1599004800000 | 204.67 |
| 1599091200000 | 203.01 |
| 1599177600000 | 202.28 |
| 1599436800000 | 202.17 |
| 1599523200000 | 200.04 |
| 1599609600000 | 202.46 |
| 1599696000000 | 200.42 |
| 1599782400000 | 201.96 |
| 1600041600000 | 202.02 |
| 1600128000000 | 202.36 |
| 1600214400000 | 202.66 |
| 1600300800000 | 201.38 |
| 1600387200000 | 198.86 |
| 1600646400000 | 197.45 |
| 1600732800000 | 198.52 |
| 1600819200000 | 197.1399 |
| 1600905600000 | 197.56 |
| 1600992000000 | 199.08 |
| 1601251200000 | 201.94 |
| 1601337600000 | 199.16 |
| 1601424000000 | 200.33 |
| 1601510400000 | 200.56 |
| 1601596800000 | 200.65 |
| 1601856000000 | 200.77 |
| 1601942400000 | 199.48 |
| 1602028800000 | 200.87 |
| 1602115200000 | 202.27 |
| 1602201600000 | 202.62 |
| 1602460800000 | 204.58 |
| 1602547200000 | 204.75 |
| 1602633600000 | 203.7 |
| 1602720000000 | 202.37 |
| 1602806400000 | 202.34 |
| 1603065600000 | 200.11 |
| 1603152000000 | 198.72 |
| 1603238400000 | 197.25 |
| 1603324800000 | 198.47 |
| 1603411200000 | 198.86 |
| 1603670400000 | 197.22 |
| 1603756800000 | 195.68 |
| 1603843200000 | 191.59 |
| 1603929600000 | 192.2 |
| 1604016000000 | 191.5 |
| 1604275200000 | 194.31 |
| 1604361600000 | 196.13 |
| 1604448000000 | 198.29 |
| 1604534400000 | 197.33 |
| 1604620800000 | 196.91 |
| 1604880000000 | 201.7 |
| 1604966400000 | 205.74 |
| 1605052800000 | 208.26 |
| 1605139200000 | 206.66 |
| 1605225600000 | 207.37 |
| 1605484800000 | 210.19 |
| 1605571200000 | 209.26 |
| 1605657600000 | 207.9199 |
| 1605744000000 | 207.26 |
| 1605830400000 | 206.1699 |
| 1606089600000 | 205.49 |
| 1606176000000 | 206.44 |
| 1606262400000 | 205.53 |
| 1606348800000 | 205.7 |
| 1606435200000 | 205.22 |
| 1606694400000 | 203.11 |
| 1606780800000 | 203.59 |
| 1606867200000 | 202.38 |
| 1606953600000 | 202.54 |
| 1607040000000 | 204.69 |
| 1607299200000 | 204.57 |
| 1607385600000 | 205.45 |
| 1607472000000 | 206.62 |
| 1607558400000 | 205.6399 |
| 1607644800000 | 206.08 |
| 1607904000000 | 205.5 |
| 1607990400000 | 205.02 |
| 1608076800000 | 205.57 |
| 1608163200000 | 205.9 |
| 1608249600000 | 206.37 |
| 1608508800000 | 203.36 |
| 1608595200000 | 203.86 |
| 1608681600000 | 204.71 |
| 1608768000000 | 205.1399 |
| 1609113600000 | 206.13 |
| 1609200000000 | 207.16 |
| 1609286400000 | 205.96 |
| 1609372800000 | 206.96 |
| 1609718400000 | 204.95 |
| 1609804800000 | 204.72 |
| 1609891200000 | 203.77 |
| 1609977600000 | 203.76 |
| 1610064000000 | 204.97 |
| 1610323200000 | 203.59 |
| 1610409600000 | 202.65 |
| 1610496000000 | 203.18 |
| 1610582400000 | 203.43 |
| 1610668800000 | 203.63 |
| 1610928000000 | 203.95 |
| 1611014400000 | 203.34 |
| 1611100800000 | 203.8 |
| 1611187200000 | 202.8 |
| 1611273600000 | 202.01 |
| 1611532800000 | 203.34 |
| 1611619200000 | 204.55 |
| 1611705600000 | 203.91 |
| 1611792000000 | 204.1399 |
| 1611878400000 | 199.79 |
| 1612137600000 | 201.28 |
| 1612224000000 | 204.04 |
| 1612310400000 | 204.04 |
| 1612396800000 | 205.41 |
| 1612483200000 | 205.59 |
| 1612742400000 | 205.71 |
| 1612828800000 | 205.44 |
| 1612915200000 | 204.81 |
| 1613001600000 | 204.46 |
| 1613088000000 | 204.81 |
| 1613347200000 | 205.72 |
| 1613433600000 | 204.98 |
| 1613520000000 | 205.9 |
| 1613606400000 | 205.63 |
| 1613692800000 | 202.91 |
| 1613952000000 | 203.23 |
| 1614038400000 | 202.69 |
| 1614124800000 | 203.04 |
| 1614211200000 | 199.74 |
| 1614297600000 | 196.55 |
| 1614556800000 | 200.57 |
| 1614643200000 | 200.56 |
| 1614729600000 | 199.82 |
| 1614816000000 | 200.63 |
| 1614902400000 | 204.79 |
| 1615161600000 | 206.63 |
| 1615248000000 | 207.62 |
| 1615334400000 | 209.1 |
| 1615420800000 | 207.6 |
| 1615507200000 | 208.05 |
| 1615766400000 | 209.54 |
| 1615852800000 | 210.9 |
| 1615939200000 | 211.26 |
| 1616025600000 | 210.93 |
| 1616112000000 | 211.51 |
| 1616371200000 | 212.55 |
| 1616457600000 | 212.9 |
| 1616544000000 | 212.11 |
| 1616630400000 | 213.64 |
| 1616716800000 | 216.15 |
| 1616976000000 | 218.66 |
| 1617062400000 | 217.4 |
| 1617148800000 | 215.11 |
| 1617235200000 | 214.86 |
| 1617667200000 | 216.59 |
| 1617753600000 | 215.92 |
| 1617840000000 | 217.25 |
| 1617926400000 | 217.46 |
| 1618185600000 | 217.42 |
| 1618272000000 | 216.46 |
| 1618358400000 | 215.54 |
| 1618444800000 | 217.26 |
| 1618531200000 | 218.98 |
| 1618790400000 | 217.86 |
| 1618876800000 | 216.12 |
| 1618963200000 | 218.03 |
| 1619049600000 | 219.1 |
| 1619136000000 | 218.45 |
| 1619395200000 | 216.27 |
| 1619481600000 | 216.02 |
| 1619568000000 | 216.15 |
| 1619654400000 | 217.41 |
| 1619740800000 | 217.77 |
| 1620000000000 | 218.97 |
| 1620086400000 | 218.31 |
| 1620172800000 | 219.32 |
| 1620259200000 | 221.26 |
| 1620345600000 | 220.87 |
| 1620604800000 | 221.42 |
| 1620691200000 | 218.96 |
| 1620777600000 | 219.39 |
| 1620864000000 | 220.98 |
| 1620950400000 | 221.33 |
| 1621209600000 | 221.54 |
| 1621296000000 | 220.38 |
| 1621382400000 | 219.23 |
| 1621468800000 | 221.48 |
| 1621555200000 | 222.43 |
| 1621814400000 | 222.62 |
| 1621900800000 | 222.22 |
| 1621987200000 | 222.49 |
| 1622073600000 | 221.66 |
| 1622160000000 | 222.39 |
| 1622419200000 | 221.45 |
| 1622505600000 | 221.4 |
| 1622592000000 | 222.94 |
| 1622678400000 | 224.01 |
| 1622764800000 | 224.66 |
| 1623024000000 | 224.81 |
| 1623110400000 | 224.21 |
| 1623196800000 | 223.97 |
| 1623283200000 | 224.52 |
| 1623369600000 | 225.54 |
| 1623628800000 | 224.93 |
| 1623715200000 | 225.41 |
| 1623801600000 | 224.5 |
| 1623888000000 | 226.38 |
| 1623974400000 | 224.6 |
| 1624233600000 | 225.09 |
| 1624320000000 | 225.8 |
| 1624406400000 | 223.99 |
| 1624492800000 | 224.85 |
| 1624579200000 | 225.32 |
| 1624838400000 | 225.63 |
| 1624924800000 | 225.01 |
| 1625011200000 | 225.5 |
| 1625097600000 | 225.8 |
| 1625184000000 | 226.39 |
| 1625443200000 | 226.12 |
| 1625529600000 | 225.5 |
| 1625616000000 | 227.04 |
| 1625702400000 | 224.73 |
| 1625788800000 | 225.18 |
| 1626048000000 | 225.74 |
| 1626134400000 | 227.04 |
| 1626220800000 | 228.18 |
| 1626307200000 | 227.95 |
| 1626393600000 | 228.3 |
| 1626652800000 | 225.84 |
| 1626739200000 | 226.49 |
| 1626825600000 | 226.97 |
| 1626912000000 | 226.37 |
| 1626998400000 | 228.93 |
| 1627257600000 | 227.91 |
| 1627344000000 | 228.15 |
| 1627430400000 | 227.36 |
| 1627516800000 | 227.07 |
| 1627603200000 | 226.89 |
| 1627862400000 | 227.19 |
| 1627948800000 | 227.36 |
| 1628035200000 | 225.22 |
| 1628121600000 | 225.53 |
| 1628208000000 | 226.45 |
| 1628467200000 | 227.09 |
| 1628553600000 | 228.2 |
| 1628640000000 | 228.32 |
| 1628726400000 | 228.07 |
| 1628812800000 | 229.37 |
| 1629072000000 | 230.13 |
| 1629158400000 | 231.49 |
| 1629244800000 | 229.78 |
| 1629331200000 | 229.79 |
| 1629417600000 | 229.6 |
| 1629676800000 | 228.92 |
| 1629763200000 | 227.85 |
| 1629849600000 | 227.54 |
| 1629936000000 | 226.72 |
| 1630022400000 | 227.46 |
| 1630281600000 | 228.14 |
| 1630368000000 | 228.07 |
| 1630454400000 | 228.55 |
| 1630540800000 | 228.61 |
| 1630627200000 | 228.16 |
| 1630886400000 | 228.9 |
| 1630972800000 | 226.91 |
| 1631059200000 | 227.77 |
| 1631145600000 | 226.89 |
| 1631232000000 | 226.48 |
| 1631491200000 | 227.18 |
| 1631577600000 | 225.92 |
| 1631664000000 | 226.04 |
| 1631750400000 | 226.64 |
| 1631836800000 | 225.98 |
| 1632096000000 | 224.75 |
| 1632182400000 | 225.28 |
| 1632268800000 | 225.58 |
| 1632355200000 | 225.95 |
| 1632441600000 | 225.34 |
| 1632700800000 | 224.72 |
| 1632787200000 | 222.19 |
| 1632873600000 | 224.67 |
| 1632960000000 | 222.66 |
| 1633046400000 | 222.43 |
| 1633305600000 | 222.46 |
| 1633392000000 | 223.31 |
| 1633478400000 | 224.94 |
| 1633564800000 | 225.69 |
| 1633651200000 | 225.11 |
| 1633910400000 | 224.87 |
| 1633996800000 | 225.35 |
| 1634083200000 | 226.77 |
| 1634169600000 | 228.82 |
| 1634256000000 | 228.38 |
| 1634515200000 | 226.98 |
| 1634601600000 | 226.07 |
| 1634688000000 | 228.68 |
| 1634774400000 | 227.76 |
| 1634860800000 | 228.45 |
| 1635120000000 | 228.01 |
| 1635206400000 | 229.46 |
| 1635292800000 | 229.06 |
| 1635379200000 | 229.64 |
| 1635465600000 | 230.74 |
| 1635724800000 | 231.11 |
| 1635811200000 | 231.57 |
| 1635897600000 | 233.33 |
| 1635984000000 | 234.17 |
| 1636070400000 | 234.99 |
| 1636329600000 | 232.46 |
| 1636416000000 | 233.43 |
| 1636502400000 | 235.06 |
| 1636588800000 | 235.42 |
| 1636675200000 | 236.53 |
| 1636934400000 | 237.76 |
| 1637020800000 | 237.71 |
| 1637107200000 | 237.82 |
| 1637193600000 | 236.28 |
| 1637280000000 | 235.54 |
| 1637539200000 | 237.18 |
| 1637625600000 | 236.9 |
| 1637712000000 | 236.88 |
| 1637798400000 | 237.46 |
| 1637884800000 | 231.87 |
| 1638144000000 | 233.05 |
| 1638230400000 | 227.65 |
| 1638316800000 | 226.86 |
| 1638403200000 | 228.55 |
| 1638489600000 | 231.24 |
| 1638748800000 | 235.23 |
| 1638835200000 | 236.93 |
| 1638921600000 | 235.26 |
| 1639008000000 | 236.22 |
| 1639094400000 | 238.26 |
| 1639353600000 | 239.92 |
| 1639440000000 | 239.67 |
| 1639526400000 | 241.52 |
| 1639612800000 | 243.97 |
| 1639699200000 | 243.43 |
| 1639958400000 | 242.12 |
| 1640044800000 | 242.82 |
| 1640131200000 | 242.66 |
| 1640217600000 | 243.27 |
| 1640304000000 | 242.81 |
| 1640563200000 | 244.02 |
| 1640649600000 | 246.12 |
| 1640736000000 | 245.8 |
| 1640822400000 | 245.27 |
| 1640908800000 | 245.43 |
| 1641168000000 | 247.41 |
| 1641254400000 | 249.9 |
| 1641340800000 | 248.5 |
| 1641427200000 | 247.75 |
| 1641513600000 | 246.57 |
| 1641772800000 | 246.38 |
| 1641859200000 | 246.29 |
| 1641945600000 | 245.42 |
| 1642032000000 | 245.66 |
| 1642118400000 | 246.78 |
| 1642377600000 | 248.07 |
| 1642464000000 | 247.04 |
| 1642550400000 | 246.07 |
| 1642636800000 | 246.34 |
| 1642723200000 | 246.37 |
| 1642982400000 | 243.77 |
| 1643068800000 | 243.47 |
| 1643155200000 | 242.43 |
| 1643241600000 | 245.45 |
| 1643328000000 | 246.18 |
| 1643587200000 | 245.87 |
| 1643673600000 | 245.64 |
| 1643760000000 | 247.68 |
| 1643846400000 | 244.41 |
| 1643932800000 | 241.8 |
| 1644192000000 | 242.77 |
| 1644278400000 | 243.6 |
| 1644364800000 | 243.84 |
| 1644451200000 | 242.29 |
| 1644537600000 | 244.26 |
| 1644796800000 | 244.05 |
| 1644883200000 | 243.96 |
| 1644969600000 | 245.02 |
| 1645056000000 | 245.96 |
| 1645142400000 | 247.08 |
| 1645401600000 | 246.59 |
| 1645488000000 | 245.41 |
| 1645574400000 | 245.35 |
| 1645660800000 | 241.25 |
| 1645747200000 | 246.67 |
| 1646006400000 | 244.87 |
| 1646092800000 | 245.07 |
| 1646179200000 | 246.98 |
| 1646265600000 | 246.25 |
| 1646352000000 | 246.44 |
| 1646611200000 | 241.02 |
| 1646697600000 | 234.87 |
| 1646784000000 | 236.27 |
| 1646870400000 | 234.34 |
| 1646956800000 | 233.04 |
| 1647216000000 | 234.46 |
| 1647302400000 | 237.11 |
| 1647388800000 | 238.76 |
| 1647475200000 | 239.65 |
| 1647561600000 | 242.53 |
| 1647820800000 | 242.85 |
| 1647907200000 | 244.12 |
| 1647993600000 | 242.84 |
| 1648080000000 | 244.3 |
| 1648166400000 | 246.53 |
| 1648425600000 | 246.42 |
| 1648512000000 | 245.93 |
| 1648598400000 | 245.33 |
| 1648684800000 | 244.92 |
| 1648771200000 | 248.82 |
| 1649030400000 | 249.9 |
| 1649116800000 | 251.78 |
| 1649203200000 | 253.12 |
| 1649289600000 | 253.84 |
| 1649376000000 | 256.5899 |
| 1649635200000 | 256.13 |
| 1649721600000 | 256.32 |
| 1649808000000 | 256.8399 |
| 1649894400000 | 259.06 |
| 1650326400000 | 257.42 |
| 1650412800000 | 259.11 |
| 1650499200000 | 260.32 |
| 1650585600000 | 258.68 |
| 1650844800000 | 260.08 |
| 1650931200000 | 259.31 |
| 1651017600000 | 262.91 |
| 1651104000000 | 264.67 |
| 1651190400000 | 261.88 |
| 1651449600000 | 259.06 |
| 1651536000000 | 258.88 |
| 1651622400000 | 260.65 |
| 1651708800000 | 259.32 |
| 1651795200000 | 256.41 |
| 1652054400000 | 254.56 |
| 1652140800000 | 253.25 |
| 1652227200000 | 255.82 |
| 1652313600000 | 257.89 |
| 1652400000000 | 262.05 |
| 1652659200000 | 263.67 |
| 1652745600000 | 261.18 |
| 1652832000000 | 252.19 |
| 1652918400000 | 245.12 |
| 1653004800000 | 246.72 |
| 1653264000000 | 249.08 |
| 1653350400000 | 250.06 |
| 1653436800000 | 252.16 |
| 1653523200000 | 251.63 |
| 1653609600000 | 253.75 |
| 1653868800000 | 252.68 |
| 1653955200000 | 252.68 |
| 1654041600000 | 250.87 |
| 1654128000000 | 250.66 |
| 1654214400000 | 249.17 |
| 1654473600000 | 250.19 |
| 1654560000000 | 250.33 |
| 1654646400000 | 246.78 |
| 1654732800000 | 244.82 |
| 1654819200000 | 245.1 |
| 1655078400000 | 243.64 |
| 1655164800000 | 240.13 |
| 1655251200000 | 241.03 |
| 1655337600000 | 238.27 |
| 1655424000000 | 239.03 |
| 1655683200000 | 238.46 |
| 1655769600000 | 240.69 |
| 1655856000000 | 240.11 |
| 1655942400000 | 242.57 |
| 1656028800000 | 247.85 |
| 1656288000000 | 247.67 |
| 1656374400000 | 247.85 |
| 1656460800000 | 249.14 |
| 1656547200000 | 247.74 |
| 1656633600000 | 251.22 |
| 1656892800000 | 251.27 |
| 1656979200000 | 252.05 |
| 1657065600000 | 254.66 |
| 1657152000000 | 255.13 |
| 1657238400000 | 255.17 |
| 1657497600000 | 256.63 |
| 1657584000000 | 257.8399 |
| 1657670400000 | 255.36 |
| 1657756800000 | 255.29 |
| 1657843200000 | 255.6 |
| 1658102400000 | 252.47 |
| 1658188800000 | 254.16 |
| 1658275200000 | 252.43 |
| 1658361600000 | 254.3 |
| 1658448000000 | 255.73 |
| 1658707200000 | 257.44 |
| 1658793600000 | 261.12 |
| 1658880000000 | 261.58 |
| 1658966400000 | 263.17 |
| 1659052800000 | 262.69 |
| 1659312000000 | 263.02 |
| 1659398400000 | 262.98 |
| 1659484800000 | 264.27 |
| 1659571200000 | 261.85 |
| 1659657600000 | 261.55 |
| 1659916800000 | 260.7 |
| 1660003200000 | 260.98 |
| 1660089600000 | 260.12 |
| 1660176000000 | 260.54 |
| 1660262400000 | 263.16 |
| 1660521600000 | 266.63 |
| 1660608000000 | 267.55 |
| 1660694400000 | 268.16 |
| 1660780800000 | 268.8399 |
| 1660867200000 | 270.26 |
| 1661126400000 | 269.98 |
| 1661212800000 | 268.44 |
| 1661299200000 | 269.37 |
| 1661385600000 | 270.24 |
| 1661472000000 | 264.98 |
| 1661731200000 | 264.25 |
| 1661817600000 | 262.02 |
| 1661904000000 | 259.33 |
| 1661990400000 | 260.62 |
| 1662076800000 | 257.85 |
| 1662336000000 | 259.31 |
| 1662422400000 | 258.2799 |
| 1662508800000 | 258.72 |
| 1662595200000 | 258.7799 |
| 1662681600000 | 259.61 |
| 1662940800000 | 259.49 |
| 1663027200000 | 256 |
| 1663113600000 | 254.53 |
| 1663200000000 | 252.53 |
| 1663286400000 | 251.16 |
| 1663545600000 | 253.05 |
| 1663632000000 | 252.48 |
| 1663718400000 | 254.74 |
| 1663804800000 | 255.76 |
| 1663891200000 | 253.75 |
| 1664150400000 | 253.29 |
| 1664236800000 | 251.38 |
| 1664323200000 | 252.42 |
| 1664409600000 | 247.68 |
| 1664496000000 | 245.12 |
| 1664755200000 | 246.54 |
| 1664841600000 | 248.18 |
| 1664928000000 | 248.78 |
| 1665014400000 | 245.7 |
| 1665100800000 | 245.19 |
| 1665360000000 | 246.69 |
| 1665446400000 | 247.59 |
| 1665532800000 | 249.71 |
| 1665619200000 | 251.14 |
| 1665705600000 | 247.86 |
| 1665964800000 | 249.27 |
| 1666051200000 | 250.35 |
| 1666137600000 | 249.44 |
| 1666224000000 | 245.95 |
| 1666310400000 | 247.51 |
| 1666569600000 | 249.94 |
| 1666656000000 | 251.84 |
| 1666742400000 | 251.63 |
| 1666828800000 | 252.43 |
| 1666915200000 | 256.47 |
| 1667174400000 | 257.73 |
| 1667260800000 | 257.82 |
| 1667347200000 | 255.59 |
| 1667433600000 | 255.77 |
| 1667520000000 | 256.12 |
| 1667779200000 | 255.34 |
| 1667865600000 | 255.09 |
| 1667952000000 | 253.88 |
| 1668038400000 | 255.84 |
| 1668124800000 | 251.7 |
| 1668384000000 | 250.69 |
| 1668470400000 | 250.23 |
| 1668556800000 | 250.51 |
| 1668643200000 | 252.36 |
| 1668729600000 | 254.26 |
| 1668988800000 | 259.12 |
| 1669075200000 | 259.8399 |
| 1669161600000 | 259.61 |
| 1669248000000 | 259.18 |
| 1669334400000 | 258.98 |
| 1669593600000 | 258.77 |
| 1669680000000 | 258.17 |
| 1669766400000 | 262.41 |
| 1669852800000 | 261.02 |
| 1669939200000 | 262.04 |
| 1670198400000 | 257.86 |
| 1670284800000 | 257.29 |
| 1670371200000 | 256.8399 |
| 1670457600000 | 256.19 |
| 1670544000000 | 255.81 |
| 1670803200000 | 256.75 |
| 1670889600000 | 255.35 |
| 1670976000000 | 255.97 |
| 1671062400000 | 250.84 |
| 1671148800000 | 250.26 |
| 1671408000000 | 251.35 |
| 1671494400000 | 250.18 |
| 1671580800000 | 253.03 |
| 1671667200000 | 252.04 |
| 1671753600000 | 252.4 |
| 1672099200000 | 252.71 |
| 1672185600000 | 251.9 |
| 1672272000000 | 251.31 |
| 1672358400000 | 249.59 |
| 1672617600000 | 249.74 |
| 1672704000000 | 251.56 |
| 1672790400000 | 251.9 |
| 1672876800000 | 251.21 |
| 1672963200000 | 253.84 |
| 1673222400000 | 250.34 |
| 1673308800000 | 249.21 |
| 1673395200000 | 249.31 |
| 1673481600000 | 247.75 |
| 1673568000000 | 248.29 |
| 1673827200000 | 248.98 |
| 1673913600000 | 250.18 |
| 1674000000000 | 244.59 |
| 1674086400000 | 244.95 |
| 1674172800000 | 244.46 |
| 1674432000000 | 244.13 |
| 1674518400000 | 244.45 |
| 1674604800000 | 244.98 |
| 1674691200000 | 243.4 |
| 1674777600000 | 242.76 |
| 1675036800000 | 242.97 |
| 1675123200000 | 245.49 |
| 1675209600000 | 245.69 |
| 1675296000000 | 243.43 |
| 1675382400000 | 243.92 |
| 1675641600000 | 246.27 |
| 1675728000000 | 245.96 |
| 1675814400000 | 244.95 |
| 1675900800000 | 243.82 |
| 1675987200000 | 246.62 |
| 1676246400000 | 248.22 |
| 1676332800000 | 246.88 |
| 1676419200000 | 247.42 |
| 1676505600000 | 246.41 |
| 1676592000000 | 248.47 |
| 1676851200000 | 248.77 |
| 1676937600000 | 247.99 |
| 1677024000000 | 249.71 |
| 1677110400000 | 249.75 |
| 1677196800000 | 249.32 |
| 1677456000000 | 248.54 |
| 1677542400000 | 245.75 |
| 1677628800000 | 242.68 |
| 1677715200000 | 246.68 |
| 1677801600000 | 247.42 |
| 1678060800000 | 245.75 |
| 1678147200000 | 245.81 |
| 1678233600000 | 246.7 |
| 1678320000000 | 245.62 |
| 1678406400000 | 243.14 |
| 1678665600000 | 242.74 |
| 1678752000000 | 243.84 |
| 1678838400000 | 246.97 |
| 1678924800000 | 246.71 |
| 1679011200000 | 244.43 |
| 1679270400000 | 245.26 |
| 1679356800000 | 244.34 |
| 1679443200000 | 243.52 |
| 1679529600000 | 240.67 |
| 1679616000000 | 245.28 |
| 1679875200000 | 246.22 |
| 1679961600000 | 245.94 |
| 1680048000000 | 248.11 |
| 1680134400000 | 246.65 |
| 1680220800000 | 248.94 |
| 1680480000000 | 249.79 |
| 1680566400000 | 247.81 |
| 1680652800000 | 250.71 |
| 1680739200000 | 251.07 |
| 1681171200000 | 251.12 |
| 1681257600000 | 249.8 |
| 1681344000000 | 249.01 |
| 1681430400000 | 249.59 |
| 1681689600000 | 252.48 |
| 1681776000000 | 252.39 |
| 1681862400000 | 253.31 |
| 1681948800000 | 252.74 |
| 1682035200000 | 253.77 |
| 1682294400000 | 252.85 |
| 1682380800000 | 255.04 |
| 1682467200000 | 253.09 |
| 1682553600000 | 253.62 |
| 1682640000000 | 254.4 |
| 1682899200000 | 255.87 |
| 1682985600000 | 254.65 |
| 1683072000000 | 253.91 |
| 1683158400000 | 254.59 |
| 1683244800000 | 255.64 |
| 1683504000000 | 255.19 |
| 1683590400000 | 255.42 |
| 1683676800000 | 253.66 |
| 1683763200000 | 255.09 |
| 1683849600000 | 256.05 |
| 1684108800000 | 256.0299 |
| 1684195200000 | 254.41 |
| 1684281600000 | 253.48 |
| 1684368000000 | 253.45 |
| 1684454400000 | 253.93 |
| 1684713600000 | 251.77 |
| 1684800000000 | 251.59 |
| 1684886400000 | 249.86 |
| 1684972800000 | 248.4 |
| 1685059200000 | 248.92 |
| 1685318400000 | 248.97 |
| 1685404800000 | 244.71 |
| 1685491200000 | 245.2 |
| 1685577600000 | 245.03 |
| 1685664000000 | 247.96 |
| 1685923200000 | 247.04 |
| 1686009600000 | 247.35 |
| 1686096000000 | 245.92 |
| 1686182400000 | 245.15 |
| 1686268800000 | 245.37 |
| 1686528000000 | 245.06 |
| 1686614400000 | 245.06 |
| 1686700800000 | 244.92 |
| 1686787200000 | 245.62 |
| 1686873600000 | 246 |
| 1687132800000 | 244.96 |
| 1687219200000 | 243.89 |
| 1687305600000 | 243.8 |
| 1687392000000 | 244.22 |
| 1687478400000 | 244.79 |
| 1687737600000 | 244.01 |
| 1687824000000 | 243.19 |
| 1687910400000 | 242.36 |
| 1687996800000 | 242.53 |
| 1688083200000 | 243.84 |
| 1688342400000 | 245.24 |
| 1688428800000 | 245.04 |
| 1688515200000 | 245.13 |
| 1688601600000 | 243.78 |
| 1688688000000 | 240.93 |
| 1688947200000 | 240.03 |
| 1689033600000 | 240.46 |
| 1689120000000 | 239.45 |
| 1689206400000 | 240.34 |
| 1689292800000 | 239.84 |
| 1689552000000 | 238.7 |
| 1689638400000 | 238.72 |
| 1689724800000 | 241.67 |
| 1689811200000 | 243.44 |
| 1689897600000 | 244.5 |
| 1690156800000 | 245.5 |
| 1690243200000 | 246.45 |
| 1690329600000 | 246.61 |
| 1690416000000 | 247.85 |
| 1690502400000 | 247.81 |
| 1690761600000 | 245.81 |
| 1690848000000 | 245.32 |
| 1690934400000 | 246.32 |
| 1691020800000 | 244.58 |
| 1691107200000 | 240.98 |
| 1691366400000 | 242.23 |
| 1691452800000 | 241.89 |
| 1691539200000 | 241.31 |
| 1691625600000 | 241.24 |
| 1691712000000 | 241.07 |
| 1691971200000 | 241.86 |
| 1692057600000 | 238.71 |
| 1692144000000 | 238.81 |
| 1692230400000 | 237.46 |
| 1692316800000 | 238.24 |
| 1692576000000 | 237.15 |
| 1692662400000 | 237.13 |
| 1692748800000 | 238.86 |
| 1692835200000 | 238.77 |
| 1692921600000 | 240.98 |
| 1693180800000 | 241.73 |
| 1693267200000 | 242.4 |
| 1693353600000 | 240.81 |
| 1693440000000 | 239.91 |
| 1693526400000 | 238.82 |
| 1693785600000 | 238.73 |
| 1693872000000 | 238.11 |
| 1693958400000 | 237.48 |
| 1694044800000 | 238.02 |
| 1694131200000 | 238.3 |
| 1694390400000 | 239.64 |
| 1694476800000 | 239.24 |
| 1694563200000 | 238.51 |
| 1694649600000 | 241.58 |
| 1694736000000 | 240.47 |
| 1694995200000 | 240.41 |
| 1695081600000 | 239.81 |
| 1695168000000 | 240.29 |
| 1695254400000 | 239.06 |
| 1695340800000 | 237.53 |
| 1695600000000 | 237 |
| 1695686400000 | 234.92 |
| 1695772800000 | 233.51 |
| 1695859200000 | 232.34 |
| 1695945600000 | 232.54 |
| 1696204800000 | 231.32 |
| 1696291200000 | 230.05 |
| 1696377600000 | 230.43 |
| 1696464000000 | 226.86 |
| 1696550400000 | 225.28 |
| 1696809600000 | 226.4 |
| 1696896000000 | 228.63 |
| 1696982400000 | 227.84 |
| 1697068800000 | 224.84 |
| 1697155200000 | 225.74 |
| 1697414400000 | 226.38 |
| 1697500800000 | 226.83 |
| 1697587200000 | 227.45 |
| 1697673600000 | 224.84 |
| 1697760000000 | 224.16 |
| 1698019200000 | 222.34 |
| 1698105600000 | 224.81 |
| 1698192000000 | 226.24 |
| 1698278400000 | 225.68 |
| 1698364800000 | 222.56 |
| 1698624000000 | 224.37 |
| 1698710400000 | 226.29 |
| 1698796800000 | 228.38 |
| 1698883200000 | 230.45 |
| 1698969600000 | 229.58 |
| 1699228800000 | 229.18 |
| 1699315200000 | 229.68 |
| 1699401600000 | 229.01 |
| 1699488000000 | 228.67 |
| 1699574400000 | 227.36 |
| 1699833600000 | 228.13 |
| 1699920000000 | 227.64 |
| 1700006400000 | 227.44 |
| 1700092800000 | 226.03 |
| 1700179200000 | 226.44 |
| 1700438400000 | 225.5 |
| 1700524800000 | 226.69 |
| 1700611200000 | 229.42 |
| 1700697600000 | 228.75 |
| 1700784000000 | 228.84 |
| 1701043200000 | 227.8 |
| 1701129600000 | 227 |
| 1701216000000 | 225.67 |
| 1701302400000 | 228.02 |
| 1701388800000 | 230.3 |
| 1701648000000 | 230.99 |
| 1701734400000 | 230.31 |
| 1701820800000 | 229.61 |
| 1701907200000 | 230.09 |
| 1701993600000 | 229.94 |
| 1702252800000 | 231.52 |
| 1702339200000 | 231.27 |
| 1702425600000 | 232.69 |
| 1702512000000 | 228.93 |
| 1702598400000 | 228.71 |
| 1702857600000 | 229.23 |
| 1702944000000 | 228.3 |
| 1703030400000 | 225.51 |
| 1703116800000 | 226.3 |
| 1703203200000 | 226.94 |
| 1703635200000 | 227.04 |
| 1703721600000 | 227.55 |
| 1703808000000 | 229.02 |
| 1704153600000 | 232.41 |
| 1704240000000 | 232.66 |
| 1704326400000 | 231.56 |
| 1704412800000 | 230.24 |
| 1704672000000 | 231.51 |
| 1704758400000 | 232.08 |
| 1704844800000 | 230.3 |
| 1704931200000 | 229.92 |
| 1705017600000 | 231.2 |
| 1705276800000 | 231.13 |
| 1705363200000 | 231.37 |
| 1705449600000 | 230.37 |
| 1705536000000 | 229.7 |
| 1705622400000 | 228.61 |
| 1705881600000 | 227.33 |
| 1705968000000 | 228.51 |
| 1706054400000 | 226.14 |
| 1706140800000 | 228.26 |
| 1706227200000 | 230.05 |
| 1706486400000 | 232.6 |
| 1706572800000 | 232.17 |
| 1706659200000 | 230.9 |
| 1706745600000 | 234.74 |
| 1706832000000 | 234.14 |
| 1707091200000 | 234.5 |
| 1707177600000 | 234.55 |
| 1707264000000 | 233.51 |
| 1707350400000 | 233.33 |
| 1707436800000 | 229.56 |
| 1707696000000 | 231.78 |
| 1707782400000 | 230.53 |
| 1707868800000 | 229.52 |
| 1707955200000 | 230.47 |
| 1708041600000 | 229.91 |
| 1708300800000 | 230.65 |
| 1708387200000 | 231.8 |
| 1708473600000 | 232.62 |
| 1708560000000 | 231.23 |
| 1708646400000 | 231.65 |
| 1708905600000 | 229.46 |
| 1708992000000 | 228.97 |
| 1709078400000 | 228 |
| 1709164800000 | 227.58 |
| 1709251200000 | 226.91 |
| 1709510400000 | 225.56 |
| 1709596800000 | 225.02 |
| 1709683200000 | 225.44 |
| 1709769600000 | 225.66 |
| 1709856000000 | 226.44 |
| 1710115200000 | 228.67 |
| 1710201600000 | 229.2 |
| 1710288000000 | 230.24 |
| 1710374400000 | 229.71 |
| 1710460800000 | 229.27 |
| 1710720000000 | 230.96 |
| 1710806400000 | 231.51 |
| 1710892800000 | 231.58 |
| 1710979200000 | 231.31 |
| 1711065600000 | 231.6 |
| 1711324800000 | 231.21 |
| 1711411200000 | 231.79 |
| 1711497600000 | 233.65 |
| 1711584000000 | 234.23 |
| 1712016000000 | 232.74 |
| 1712102400000 | 229.81 |
| 1712188800000 | 228.38 |
| 1712275200000 | 228.02 |
| 1712534400000 | 227.68 |
| 1712620800000 | 228.53 |
| 1712707200000 | 228.24 |
| 1712793600000 | 228.64 |
| 1712880000000 | 228.15 |
| 1713139200000 | 227 |
| 1713225600000 | 226.31 |
| 1713312000000 | 227.85 |
| 1713398400000 | 229.03 |
| 1713484800000 | 231.88 |
| 1713744000000 | 233.97 |
| 1713830400000 | 233.56 |
| 1713916800000 | 235.34 |
| 1714003200000 | 233.33 |
| 1714089600000 | 233.47 |
| 1714348800000 | 234.03 |
| 1714435200000 | 233.44 |
| 1714521600000 | 232.85 |
| 1714608000000 | 234.11 |
| 1714694400000 | 233.15 |
| 1714953600000 | 232.35 |
| 1715040000000 | 234.39 |
| 1715126400000 | 235.97 |
| 1715212800000 | 236.41 |
| 1715299200000 | 238.43 |
| 1715558400000 | 238.04 |
| 1715644800000 | 237.16 |
| 1715731200000 | 237.03 |
| 1715817600000 | 238.15 |
| 1715904000000 | 237.75 |
| 1716163200000 | 236.97 |
| 1716249600000 | 236.8 |
| 1716336000000 | 236.82 |
| 1716422400000 | 233.88 |
| 1716508800000 | 232.7 |
| 1716768000000 | 232.69 |
| 1716854400000 | 230.15 |
| 1716940800000 | 228.89 |
| 1717027200000 | 229.96 |
| 1717113600000 | 232.76 |
| 1717372800000 | 233.01 |
| 1717459200000 | 234.57 |
| 1717545600000 | 234.37 |
| 1717632000000 | 235.27 |
| 1717718400000 | 235.05 |
| 1717977600000 | 233.72 |
| 1718064000000 | 233.12 |
| 1718150400000 | 230.16 |
| 1718236800000 | 230.43 |
| 1718323200000 | 231.37 |
| 1718582400000 | 231.7 |
| 1718668800000 | 231.31 |
| 1718755200000 | 231.08 |
| 1718841600000 | 231.31 |
| 1718928000000 | 231.86 |
| 1719187200000 | 233.95 |
| 1719273600000 | 233.68 |
| 1719360000000 | 232.61 |
| 1719446400000 | 230.37 |
| 1719532800000 | 228.93 |
| 1719792000000 | 227.94 |
| 1719878400000 | 228.39 |
| 1719964800000 | 227.79 |
| 1720051200000 | 228.15 |
| 1720137600000 | 228.33 |
| 1720396800000 | 227.47 |
| 1720483200000 | 226.88 |
| 1720569600000 | 228.35 |
| 1720656000000 | 229.49 |
| 1720742400000 | 230.73 |
| 1721001600000 | 228.21 |
| 1721088000000 | 229.65 |
| 1721174400000 | 233.05 |
| 1721260800000 | 234.08 |
| 1721347200000 | 232.97 |
| 1721606400000 | 233.18 |
| 1721692800000 | 233.49 |
| 1721779200000 | 234.11 |
| 1721865600000 | 234.51 |
| 1721952000000 | 235.8 |
| 1722211200000 | 236.11 |
| 1722297600000 | 236.8 |
| 1722384000000 | 237.45 |
| 1722470400000 | 239.09 |
| 1722556800000 | 238.85 |
| 1722816000000 | 232.12 |
| 1722902400000 | 233.35 |
| 1722988800000 | 234.64 |
| 1723075200000 | 235.44 |
| 1723161600000 | 235.32 |
| 1723420800000 | 233.89 |
| 1723507200000 | 235.24 |
| 1723593600000 | 235.14 |
| 1723680000000 | 235.7 |
| 1723766400000 | 236.59 |
| 1724025600000 | 236.26 |
| 1724112000000 | 235.55 |
| 1724198400000 | 236.37 |
| 1724284800000 | 236.79 |
| 1724371200000 | 237.09 |
| 1724630400000 | 238.2 |
| 1724716800000 | 239.19 |
| 1724803200000 | 240.25 |
| 1724889600000 | 241.03 |
| 1724976000000 | 241.9 |
| 1725235200000 | 241.49 |
| 1725321600000 | 244.13 |
| 1725408000000 | 243.91 |
| 1725494400000 | 243.02 |
| 1725580800000 | 241.94 |
| 1725840000000 | 245.26 |
| 1725926400000 | 245.1 |
| 1726012800000 | 243.26 |
| 1726099200000 | 243.26 |
| 1726185600000 | 243.43 |
| 1726444800000 | 242.88 |
| 1726531200000 | 241.67 |
| 1726617600000 | 240.41 |
| 1726704000000 | 239.61 |
| 1726790400000 | 237.27 |
| 1727049600000 | 239.01 |
| 1727136000000 | 238.96 |
| 1727222400000 | 237.67 |
| 1727308800000 | 239.35 |
| 1727395200000 | 241.17 |
| 1727654400000 | 240.43 |
| 1727740800000 | 241.51 |
| 1727827200000 | 240.18 |
| 1727913600000 | 238.31 |
| 1728000000000 | 239.04 |
| 1728259200000 | 237.79 |
| 1728345600000 | 237.19 |
| 1728432000000 | 238.8 |
| 1728518400000 | 239.16 |
| 1728604800000 | 239.44 |
| 1728864000000 | 240.75 |
| 1728950400000 | 241.55 |
| 1729036800000 | 241.83 |
| 1729123200000 | 243.15 |
| 1729209600000 | 242.83 |
| 1729468800000 | 241.38 |
| 1729555200000 | 243.62 |
| 1729641600000 | 242.9 |
| 1729728000000 | 242.06 |
| 1729814400000 | 240.18 |
| 1730073600000 | 240.62 |
| 1730160000000 | 238.81 |
| 1730246400000 | 236.81 |
| 1730332800000 | 235.83 |
| 1730419200000 | 235.35 |
| 1730678400000 | 234.59 |
| 1730764800000 | 235.12 |
| 1730851200000 | 233.26 |
| 1730937600000 | 231.81 |
| 1731024000000 | 233.6 |
| 1731283200000 | 234.5 |
| 1731369600000 | 234.14 |
| 1731456000000 | 234.52 |
| 1731542400000 | 235.48 |
| 1731628800000 | 233.11 |
| 1731888000000 | 233.54 |
| 1731974400000 | 232.95 |
| 1732060800000 | 235.01 |
| 1732147200000 | 236.19 |
| 1732233600000 | 239.02 |
| 1732492800000 | 238.79 |
| 1732579200000 | 238.69 |
| 1732665600000 | 237.91 |
| 1732752000000 | 238.35 |
| 1732838400000 | 238.66 |
| 1733097600000 | 239.79 |
| 1733184000000 | 238.1 |
| 1733270400000 | 236.15 |
| 1733356800000 | 236.78 |
| 1733443200000 | 235.56 |
| 1733702400000 | 235.45 |
| 1733788800000 | 236.49 |
| 1733875200000 | 235.85 |
| 1733961600000 | 237.57 |
| 1734048000000 | 236.36 |
| 1734307200000 | 233.94 |
| 1734393600000 | 233.79 |
| 1734480000000 | 231.37 |
| 1734566400000 | 230.63 |
| 1734652800000 | 231.19 |
| 1734912000000 | 230.49 |
| 1734998400000 | 231.06 |
| 1735257600000 | 230.4 |
| 1735516800000 | 229.53 |
| 1735603200000 | 230.86 |
| 1735776000000 | 231.96 |
| 1735862400000 | 231.21 |
| 1736121600000 | 227.16 |
| 1736208000000 | 227.22 |
| 1736294400000 | 228.66 |
| 1736380800000 | 228.87 |
| 1736467200000 | 224.3 |
| 1736726400000 | 225.87 |
| 1736812800000 | 224.38 |
| 1736899200000 | 224.02 |
| 1736985600000 | 225.83 |
| 1737072000000 | 227.46 |
| 1737331200000 | 226.22 |
| 1737417600000 | 226.73 |
| 1737504000000 | 224.55 |
| 1737590400000 | 225.78 |
| 1737676800000 | 225.62 |
| 1737936000000 | 231.66 |
| 1738022400000 | 230.65 |
| 1738108800000 | 231 |
| 1738195200000 | 232.84 |
| 1738281600000 | 231.92 |
| 1738540800000 | 232.23 |
| 1738627200000 | 228.65 |
| 1738713600000 | 228.44 |
| 1738800000000 | 232.61 |
| 1738886400000 | 233.01 |
| 1739145600000 | 234.22 |
| 1739232000000 | 236.42 |
| 1739318400000 | 236.36 |
| 1739404800000 | 238.2 |
| 1739491200000 | 236.12 |
| 1739750400000 | 236.58 |
| 1739836800000 | 236.89 |
| 1739923200000 | 238.88 |
| 1740009600000 | 239.48 |
| 1740096000000 | 244.22 |
| 1740355200000 | 246.02 |
| 1740441600000 | 247.65 |
| 1740528000000 | 244.99 |
| 1740614400000 | 246.27 |
| 1740700800000 | 247.79 |
| 1740960000000 | 249.39 |
| 1741046400000 | 246.94 |
| 1741132800000 | 241.43 |
| 1741219200000 | 241.54 |
| 1741305600000 | 242.59 |
| 1741564800000 | 244.3 |
| 1741651200000 | 239.88 |
| 1741737600000 | 237.3 |
| 1741824000000 | 238.06 |
| 1741910400000 | 238.19 |
| 1742169600000 | 240.61 |
| 1742256000000 | 239.26 |
| 1742342400000 | 239.29 |
| 1742428800000 | 239.94 |
| 1742515200000 | 239.75 |
| 1742774400000 | 239.06 |
| 1742860800000 | 238.31 |
| 1742947200000 | 240.81 |
| 1743033600000 | 242.24 |
| 1743120000000 | 241.89 |
| 1743379200000 | 243.42 |
| 1743465600000 | 243.63 |
| 1743552000000 | 240.97 |
| 1743638400000 | 240.73 |
| 1743724800000 | 234.28 |
| 1743984000000 | 229.27 |
| 1744070400000 | 230.41 |
| 1744156800000 | 230.98 |
| 1744243200000 | 230.54 |
| 1744329600000 | 230.58 |
| 1744588800000 | 233.74 |
| 1744675200000 | 234.12 |
| 1744761600000 | 233.16 |
| 1744848000000 | 236.39 |
| 1745280000000 | 236.01 |
| 1745366400000 | 237.99 |
| 1745452800000 | 235.92 |
| 1745539200000 | 233.78 |
| 1745798400000 | 234.15 |
| 1745884800000 | 234.95 |
| 1745971200000 | 237.63 |
| 1746057600000 | 237.06 |
| 1746144000000 | 237.03 |
| 1746403200000 | 237.47 |
| 1746489600000 | 238.06 |
| 1746576000000 | 238.36 |
| 1746662400000 | 238.44 |
| 1746748800000 | 237.66 |
| 1747008000000 | 237 |
| 1747094400000 | 233.88 |
| 1747180800000 | 232.35 |
| 1747267200000 | 237.44 |
| 1747353600000 | 239.41 |
| 1747612800000 | 239.09 |
| 1747699200000 | 239.52 |
| 1747785600000 | 237.98 |
| 1747872000000 | 237.92 |
| 1747958400000 | 238.27 |
| 1748217600000 | 238.11 |
| 1748304000000 | 239.54 |
| 1748390400000 | 238.71 |
| 1748476800000 | 238.49 |
| 1748563200000 | 239.86 |
| 1748822400000 | 238.46 |
| 1748908800000 | 238.38 |
| 1748995200000 | 238.14 |
| 1749081600000 | 236.95 |
| 1749168000000 | 237.75 |
| 1749427200000 | 237.88 |
| 1749513600000 | 237.53 |
| 1749600000000 | 236.61 |
| 1749686400000 | 236.42 |
| 1749772800000 | 235.23 |
| 1750032000000 | 233.87 |
| 1750118400000 | 233.27 |
| 1750204800000 | 233.66 |
| 1750291200000 | 233.55 |
| 1750377600000 | 232.77 |
| 1750636800000 | 233.19 |
| 1750723200000 | 232.61 |
| 1750809600000 | 228.12 |
| 1750896000000 | 227.25 |
| 1750982400000 | 227.78 |
| 1751241600000 | 228.29 |
| 1751328000000 | 229.41 |
| 1751414400000 | 229.82 |
| 1751500800000 | 230.59 |
| 1751587200000 | 230.28 |
| 1751846400000 | 229.99 |
| 1751932800000 | 229.07 |
| 1752019200000 | 227.69 |
| 1752105600000 | 229.54 |
| 1752192000000 | 228.41 |
| 1752451200000 | 228.97 |
| 1752537600000 | 228.5 |
| 1752624000000 | 230.09 |
| 1752710400000 | 232.27 |
| 1752796800000 | 231.36 |
| 1753056000000 | 230.59 |
| 1753142400000 | 229.7 |
| 1753228800000 | 229.66 |
| 1753315200000 | 227.44 |
| 1753401600000 | 227.14 |
| 1753660800000 | 225.17 |
| 1753747200000 | 229.07 |
| 1753833600000 | 228.89 |
| 1753920000000 | 226.53 |
| 1754006400000 | 225.49 |
| 1754265600000 | 226.06 |
| 1754352000000 | 227.08 |
| 1754438400000 | 226.99 |
| 1754524800000 | 229.28 |
| 1754611200000 | 230.05 |
| 1754870400000 | 231.29 |
| 1754956800000 | 230.23 |
| 1755043200000 | 229.76 |
| 1755129600000 | 229.44 |
| 1755216000000 | 229.45 |
| 1755475200000 | 229.73 |
| 1755561600000 | 232.18 |
| 1755648000000 | 235.78 |
| 1755734400000 | 236.05 |
| 1755820800000 | 234.19 |
| 1756080000000 | 231.73 |
| 1756166400000 | 230.23 |
| 1756252800000 | 230.85 |
| 1756339200000 | 229.53 |
| 1756425600000 | 230.14 |
| 1756684800000 | 230.12 |
| 1756771200000 | 229.97 |
| 1756857600000 | 228.77 |
| 1756944000000 | 228.87 |
| 1757030400000 | 227.91 |
| 1757289600000 | 226.38 |
| 1757376000000 | 226.97 |
| 1757462400000 | 226.16 |
| 1757548800000 | 227.52 |
| 1757635200000 | 226.03 |
| 1757894400000 | 222.46 |
| 1757980800000 | 221.56 |
| 1758067200000 | 222.6 |
| 1758153600000 | 221.69 |
| 1758240000000 | 222.37 |
| 1758499200000 | 220.37 |
| 1758585600000 | 220.76 |
| 1758672000000 | 221.46 |
| 1758758400000 | 220.89 |
| 1758844800000 | 221.57 |
| 1759104000000 | 221 |
| 1759190400000 | 221.53 |
| 1759276800000 | 221.8 |
| 1759363200000 | 221.1 |
| 1759449600000 | 220.23 |
| 1759708800000 | 219.41 |
| 1759795200000 | 221.76 |
| 1759881600000 | 221.52 |
| 1759968000000 | 223.05 |
| 1760054400000 | 225.16 |
| 1760313600000 | 224.19 |
| 1760400000000 | 224.67 |
| 1760486400000 | 224.38 |
| 1760572800000 | 226.91 |
| 1760659200000 | 229.62 |
| 1760918400000 | 229.79 |
| 1761004800000 | 229.12 |
| 1761091200000 | 230.15 |
| 1761177600000 | 228.94 |
| 1761264000000 | 228.02 |
| 1761523200000 | 227.65 |
| 1761609600000 | 225.71 |
| 1761696000000 | 225.81 |
| 1761782400000 | 221.84 |
| 1761868800000 | 220.93 |
| 1762128000000 | 221.02 |
| 1762214400000 | 220.8 |
| 1762300800000 | 222.69 |
| 1762387200000 | 223.52 |
| 1762473600000 | 222.54 |
| 1762732800000 | 224.82 |
| 1762819200000 | 225.29 |
| 1762905600000 | 228.49 |
| 1762992000000 | 228.52 |
| 1763078400000 | 227.43 |
| 1763337600000 | 226.76 |
| 1763424000000 | 226.09 |
| 1763510400000 | 226.51 |
| 1763596800000 | 226.25 |
| 1763683200000 | 226.19 |
| 1763942400000 | 229.29 |
| 1764028800000 | 227.35 |
| 1764115200000 | 228.67 |
| 1764201600000 | 229.14 |
| 1764288000000 | 229.4 |
| STOXX Global 1800 Food Beverage and Tobacco | STOXX Global 1800 | |
|---|---|---|
| 2018 | -13.837682182994 | -6.3221035312753 |
| 2019 | 22.698679708149 | 28.031450747285 |
| 2020 | -7.1290000216099 | 5.1182987206455 |
| 2021 | 18.74496250865 | 28.267575507695 |
| 2022 | 1.7149388235485 | -14.441467187912 |
| 2023 | -8.364748399084 | 17.435790996435 |
| 2024 | 0.81283977745041 | 24.667206137017 |
| 2025 | -5.1882774696474 | 7.4067857338325 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0462358182 | SXWFTR | SXWFTR INDEX | .SXWFTR |
| Gross Return EUR | CH0462358166 | SXWFTGR | .SXWFTGR | |
| Price EUR | CH0462358174 | SXWFTP | SXWFTP INDEX | .SXWFTP |
| Gross Return USD | CH0462358190 | SXWFTGV | .SXWFTGV | |
| Price USD | CH0462358208 | SXWFTL | SXWFTL INDEX | .SXWFTL |
| Net Return USD | CH0462358216 | SXWFTV | SXWFTV INDEX | .SXWFTV |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | None except for the STOXX Europe 600 Supersectors, EURO STOXX 30-15 indices where the largest company is capped at 30% and the second largest at 15% |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 09:00 CET 18:00 CET |
| Base value/base date | 100 as of Jun. 18, 2010 |
| History | Jun. 18, 2010 |
| Inception date | Sep. 21, 2020 |
| 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 |
|---|---|---|---|
| Coca-Cola Co. | Food, Beverage and Tobacco | USA | 12.597% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 11.556% |
| Philip Morris International In | Food, Beverage and Tobacco | USA | 10.522% |
| PepsiCo Inc. | Food, Beverage and Tobacco | USA | 9.367% |
| BRITISH AMERICAN TOBACCO | Food, Beverage and Tobacco | UK | 5.263% |
| Altria Group Inc. | Food, Beverage and Tobacco | USA | 4.436% |
| MONDELEZ | Food, Beverage and Tobacco | USA | 3.482% |
| ANHEUSER-BUSCH INBEV | Food, Beverage and Tobacco | Belgium | 2.934% |
| DANONE | Food, Beverage and Tobacco | France | 2.666% |
| DIAGEO | Food, Beverage and Tobacco | UK | 2.396% |
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.