Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
STOXX Global Equity Factor
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Equity Factor Index Family indices are constructed by maximizing the index exposure to a multi-factor alpha signal while satisfying a set of constraints intended to closely track their parent indices.
Key facts
- Designed to capture the fundamental drivers of equity performance.
- Diversified multi-factor exposure to a combination of five target style factors: momentum, quality, value, low volatility, and low size.
- Combines robust STOXX indexing capabilities with industry leading Axioma factor risk models and portfolio optimizer.
- Reviewed quarterly in March, June, September.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global Equity Factor | N/A | 116.2 | 0.2 | 0.1 | 5.0 | 0.0 | 4.3 | 0.0 | 20.0 |
| STOXX World AC | 106,349.8 | 82,699.8 | 21.7 | 3.3 | 3,421.9 | 0.0 | 4.1 | 0.0 | 2.8 |
Supersector weighting (top 10)
| Technology | 29.1 |
|---|---|
| Industrial Goods and Services | 10.5 |
| Banks | 8.0 |
| Health Care | 7.4 |
| Retail | 6.8 |
| Financial Services | 4.8 |
| Personal Care, Drug and Grocery Stores | 4.1 |
| Energy | 3.9 |
| Utilities | 3.3 |
| Food, Beverage and Tobacco | 2.9 |
Country weighting
| USA | 60.2 |
|---|---|
| Japan | 6.5 |
| China | 3.5 |
| UK | 3.3 |
| Canada | 3.1 |
| Switzerland | 2.1 |
| Taiwan | 2.0 |
| South Korea | 1.9 |
| Australia | 1.8 |
| India | 1.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global Equity Factor | 5.9 | 6.1 | 12.5 | 44.1 | 92.4 | N/A | N/A | 12.6 | 12.9 | 14.0 |
| STOXX World AC | 5.8 | 5.4 | 13.7 | 41.7 | 85.4 | N/A | N/A | 13.7 | 12.3 | 13.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global Equity Factor | N/A | N/A | 14.6 | 14.0 | 14.2 | N/A | N/A | 0.7 | 0.7 | 0.8 |
| STOXX World AC | N/A | N/A | 14.7 | 14.0 | 14.2 | N/A | N/A | 0.8 | 0.7 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.7 | 1.5 | 1.4 | 1.4 | 1.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.7 | 1.0 | -0.7 | 0.4 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of May 30, 2025
FACTOR & STRATEGY INDICES
STOXX Global Equity Factor
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global Equity Factor | 17.8 | 16.6 | 17.3 | 16.4 | 2.8 | 2.0 | 1.3 | 0.7 |
| STOXX World AC | 23.3 | 19.2 | 21.5 | 19.0 | 3.0 | 1.7 | 2.0 | 3.5 |
Performance and annual returns
| STOXX Global Equity Factor | |
|---|---|
| 1040342400000 | 100 |
| 1040601600000 | 100.15 |
| 1040688000000 | 100.07 |
| 1040774400000 | 100.07 |
| 1040860800000 | 100.22 |
| 1040947200000 | 98.73 |
| 1041206400000 | 99.31 |
| 1041292800000 | 99.55 |
| 1041465600000 | 101.79 |
| 1041552000000 | 102.32 |
| 1041811200000 | 103.95 |
| 1041897600000 | 103.03 |
| 1041984000000 | 102.17 |
| 1042070400000 | 103.41 |
| 1042156800000 | 103.74 |
| 1042416000000 | 103.69 |
| 1042502400000 | 104.31 |
| 1042588800000 | 103.36 |
| 1042675200000 | 103.37 |
| 1042761600000 | 101.94 |
| 1043020800000 | 101.51 |
| 1043107200000 | 100.6 |
| 1043193600000 | 99.43 |
| 1043280000000 | 100.08 |
| 1043366400000 | 98.27 |
| 1043625600000 | 96.27 |
| 1043712000000 | 96.88 |
| 1043798400000 | 97.14 |
| 1043884800000 | 96.46 |
| 1043971200000 | 97.04 |
| 1044230400000 | 98.04 |
| 1044316800000 | 96.88 |
| 1044403200000 | 96.87 |
| 1044489600000 | 95.9 |
| 1044576000000 | 95.01 |
| 1044835200000 | 94.92 |
| 1044921600000 | 95.07 |
| 1045008000000 | 94.01 |
| 1045094400000 | 94.05 |
| 1045180800000 | 95.43 |
| 1045440000000 | 95.98 |
| 1045526400000 | 97.16 |
| 1045612800000 | 96.33 |
| 1045699200000 | 95.82 |
| 1045785600000 | 96.57 |
| 1046044800000 | 95.56 |
| 1046131200000 | 94.82 |
| 1046217600000 | 94.08 |
| 1046304000000 | 94.71 |
| 1046390400000 | 95.43 |
| 1046649600000 | 95.54 |
| 1046736000000 | 94.14 |
| 1046822400000 | 94.42 |
| 1046908800000 | 93.7 |
| 1046995200000 | 93.44 |
| 1047254400000 | 91.53 |
| 1047340800000 | 90.88 |
| 1047427200000 | 90.45 |
| 1047513600000 | 92.95 |
| 1047600000000 | 94.12 |
| 1047859200000 | 96.19 |
| 1047945600000 | 96.75 |
| 1048032000000 | 97.24 |
| 1048118400000 | 97.68 |
| 1048204800000 | 99.43 |
| 1048464000000 | 96.93 |
| 1048550400000 | 97.68 |
| 1048636800000 | 97.67 |
| 1048723200000 | 97.16 |
| 1048809600000 | 96.83 |
| 1049068800000 | 95.14 |
| 1049155200000 | 96.05 |
| 1049241600000 | 98.1 |
| 1049328000000 | 98.07 |
| 1049414400000 | 98.53 |
| 1049673600000 | 99.68 |
| 1049760000000 | 99.2 |
| 1049846400000 | 98.46 |
| 1049932800000 | 98.36 |
| 1050019200000 | 98.21 |
| 1050278400000 | 99.5 |
| 1050364800000 | 100.54 |
| 1050451200000 | 99.9 |
| 1050537600000 | 100.84 |
| 1050624000000 | 100.85 |
| 1050883200000 | 100.75 |
| 1050969600000 | 102.26 |
| 1051056000000 | 103.14 |
| 1051142400000 | 102.49 |
| 1051228800000 | 101.15 |
| 1051488000000 | 102.57 |
| 1051574400000 | 103.1 |
| 1051660800000 | 103.66 |
| 1051747200000 | 103.62 |
| 1051833600000 | 104.71 |
| 1052092800000 | 105.04 |
| 1052179200000 | 106.54 |
| 1052265600000 | 106.09 |
| 1052352000000 | 104.9 |
| 1052438400000 | 105.98 |
| 1052697600000 | 107.12 |
| 1052784000000 | 106.94 |
| 1052870400000 | 106.8 |
| 1052956800000 | 107.16 |
| 1053043200000 | 107.47 |
| 1053302400000 | 105.09 |
| 1053388800000 | 105.35 |
| 1053475200000 | 105.13 |
| 1053561600000 | 106.35 |
| 1053648000000 | 106.77 |
| 1053907200000 | 106.85 |
| 1053993600000 | 107.93 |
| 1054080000000 | 108.57 |
| 1054166400000 | 109.04 |
| 1054252800000 | 109.64 |
| 1054512000000 | 110.68 |
| 1054598400000 | 110.66 |
| 1054684800000 | 111.85 |
| 1054771200000 | 112.62 |
| 1054857600000 | 112.9 |
| 1055116800000 | 111.87 |
| 1055203200000 | 112.39 |
| 1055289600000 | 113.82 |
| 1055376000000 | 114.32 |
| 1055462400000 | 113.57 |
| 1055721600000 | 115.35 |
| 1055808000000 | 115.95 |
| 1055894400000 | 115.67 |
| 1055980800000 | 114.25 |
| 1056067200000 | 114.2 |
| 1056326400000 | 112.81 |
| 1056412800000 | 112.4 |
| 1056499200000 | 112.26 |
| 1056585600000 | 112.43 |
| 1056672000000 | 112.2 |
| 1056931200000 | 111.82 |
| 1057017600000 | 112.13 |
| 1057104000000 | 113.7 |
| 1057190400000 | 113.45 |
| 1057276800000 | 113.4 |
| 1057536000000 | 115.16 |
| 1057622400000 | 115.46 |
| 1057708800000 | 115.01 |
| 1057795200000 | 113.89 |
| 1057881600000 | 114.22 |
| 1058140800000 | 115.24 |
| 1058227200000 | 114.51 |
| 1058313600000 | 114.12 |
| 1058400000000 | 112.65 |
| 1058486400000 | 113.58 |
| 1058745600000 | 112.63 |
| 1058832000000 | 113.13 |
| 1058918400000 | 114.02 |
| 1059004800000 | 114.24 |
| 1059091200000 | 115.41 |
| 1059350400000 | 115.85 |
| 1059436800000 | 115.14 |
| 1059523200000 | 114.66 |
| 1059609600000 | 114.82 |
| 1059696000000 | 114.1 |
| 1059955200000 | 114.13 |
| 1060041600000 | 113.16 |
| 1060128000000 | 112.59 |
| 1060214400000 | 113.35 |
| 1060300800000 | 113.64 |
| 1060560000000 | 114.4 |
| 1060646400000 | 115.04 |
| 1060732800000 | 115.15 |
| 1060819200000 | 115.95 |
| 1060905600000 | 116.06 |
| 1061164800000 | 116.79 |
| 1061251200000 | 117.22 |
| 1061337600000 | 117.13 |
| 1061424000000 | 117.34 |
| 1061510400000 | 116.82 |
| 1061769600000 | 116.45 |
| 1061856000000 | 116.31 |
| 1061942400000 | 116.66 |
| 1062028800000 | 117.19 |
| 1062115200000 | 117.85 |
| 1062374400000 | 118.66 |
| 1062460800000 | 119.41 |
| 1062547200000 | 120.52 |
| 1062633600000 | 120.66 |
| 1062720000000 | 120.54 |
| 1062979200000 | 121.39 |
| 1063065600000 | 121.03 |
| 1063152000000 | 119.78 |
| 1063238400000 | 119.94 |
| 1063324800000 | 120.42 |
| 1063584000000 | 120.21 |
| 1063670400000 | 121.41 |
| 1063756800000 | 121.92 |
| 1063843200000 | 123.08 |
| 1063929600000 | 122.98 |
| 1064188800000 | 121.67 |
| 1064275200000 | 122.04 |
| 1064361600000 | 121.13 |
| 1064448000000 | 119.97 |
| 1064534400000 | 119.33 |
| 1064793600000 | 120.2 |
| 1064880000000 | 119.29 |
| 1064966400000 | 121.66 |
| 1065052800000 | 122.34 |
| 1065139200000 | 123.67 |
| 1065398400000 | 124.18 |
| 1065484800000 | 124.64 |
| 1065571200000 | 124.3 |
| 1065657600000 | 125.12 |
| 1065744000000 | 125.49 |
| 1066003200000 | 126.33 |
| 1066089600000 | 126.67 |
| 1066176000000 | 126.54 |
| 1066262400000 | 126.78 |
| 1066348800000 | 126.3 |
| 1066608000000 | 126.78 |
| 1066694400000 | 127.07 |
| 1066780800000 | 125.65 |
| 1066867200000 | 124.58 |
| 1066953600000 | 124.36 |
| 1067212800000 | 124.95 |
| 1067299200000 | 126.29 |
| 1067385600000 | 126.77 |
| 1067472000000 | 126.82 |
| 1067558400000 | 126.67 |
| 1067817600000 | 127.36 |
| 1067904000000 | 127.58 |
| 1067990400000 | 127.13 |
| 1068076800000 | 127.17 |
| 1068163200000 | 127.72 |
| 1068422400000 | 126.92 |
| 1068508800000 | 126.46 |
| 1068595200000 | 127.61 |
| 1068681600000 | 128.32 |
| 1068768000000 | 127.84 |
| 1069027200000 | 126.07 |
| 1069113600000 | 126.01 |
| 1069200000000 | 125.71 |
| 1069286400000 | 125.44 |
| 1069372800000 | 125.83 |
| 1069632000000 | 127.13 |
| 1069718400000 | 127.61 |
| 1069804800000 | 128.63 |
| 1069891200000 | 128.71 |
| 1069977600000 | 128.82 |
| 1070236800000 | 130.56 |
| 1070323200000 | 130.82 |
| 1070409600000 | 131.02 |
| 1070496000000 | 131.05 |
| 1070582400000 | 130.47 |
| 1070841600000 | 130.63 |
| 1070928000000 | 130.45 |
| 1071014400000 | 129.58 |
| 1071100800000 | 130.64 |
| 1071187200000 | 131.25 |
| 1071446400000 | 131.42 |
| 1071532800000 | 131.51 |
| 1071619200000 | 131.59 |
| 1071705600000 | 132.93 |
| 1071792000000 | 133.09 |
| 1072051200000 | 133.66 |
| 1072137600000 | 134.22 |
| 1072224000000 | 134.38 |
| 1072310400000 | 134.36 |
| 1072396800000 | 134.51 |
| 1072656000000 | 136 |
| 1072742400000 | 136.69 |
| 1072828800000 | 137.16 |
| 1073001600000 | 137.7 |
| 1073260800000 | 139.52 |
| 1073347200000 | 139.86 |
| 1073433600000 | 139.5 |
| 1073520000000 | 140.32 |
| 1073606400000 | 140.05 |
| 1073865600000 | 140.12 |
| 1073952000000 | 139.78 |
| 1074038400000 | 140.49 |
| 1074124800000 | 140.18 |
| 1074211200000 | 140.51 |
| 1074470400000 | 140.71 |
| 1074556800000 | 141.26 |
| 1074643200000 | 142.15 |
| 1074729600000 | 142.52 |
| 1074816000000 | 142 |
| 1075075200000 | 142.33 |
| 1075161600000 | 142.14 |
| 1075248000000 | 140.67 |
| 1075334400000 | 140.02 |
| 1075420800000 | 139.81 |
| 1075680000000 | 140.09 |
| 1075766400000 | 140.33 |
| 1075852800000 | 139.31 |
| 1075939200000 | 139.47 |
| 1076025600000 | 141.3 |
| 1076284800000 | 141.73 |
| 1076371200000 | 142.17 |
| 1076457600000 | 143.13 |
| 1076544000000 | 143.46 |
| 1076630400000 | 143.15 |
| 1076889600000 | 143.23 |
| 1076976000000 | 144.6 |
| 1077062400000 | 144.29 |
| 1077148800000 | 143.82 |
| 1077235200000 | 142.67 |
| 1077494400000 | 142.67 |
| 1077580800000 | 142.22 |
| 1077667200000 | 142.17 |
| 1077753600000 | 141.98 |
| 1077840000000 | 142.43 |
| 1078099200000 | 144.24 |
| 1078185600000 | 143.6 |
| 1078272000000 | 143.03 |
| 1078358400000 | 143.71 |
| 1078444800000 | 144.9 |
| 1078704000000 | 144.16 |
| 1078790400000 | 143.53 |
| 1078876800000 | 141.44 |
| 1078963200000 | 138.93 |
| 1079049600000 | 139.59 |
| 1079308800000 | 138.17 |
| 1079395200000 | 139.42 |
| 1079481600000 | 140.83 |
| 1079568000000 | 141.08 |
| 1079654400000 | 140.27 |
| 1079913600000 | 138.36 |
| 1080000000000 | 138.24 |
| 1080086400000 | 137.94 |
| 1080172800000 | 139.61 |
| 1080259200000 | 139.91 |
| 1080518400000 | 141.79 |
| 1080604800000 | 142.35 |
| 1080691200000 | 142.98 |
| 1080777600000 | 144.16 |
| 1080864000000 | 144.9 |
| 1081123200000 | 145.6 |
| 1081209600000 | 145.48 |
| 1081296000000 | 145.35 |
| 1081382400000 | 145.2 |
| 1081468800000 | 144.94 |
| 1081728000000 | 145.46 |
| 1081814400000 | 144.05 |
| 1081900800000 | 142.84 |
| 1081987200000 | 142.4 |
| 1082073600000 | 143.39 |
| 1082332800000 | 143.42 |
| 1082419200000 | 142.57 |
| 1082505600000 | 142.31 |
| 1082592000000 | 143.66 |
| 1082678400000 | 144.04 |
| 1082937600000 | 144.02 |
| 1083024000000 | 143.88 |
| 1083110400000 | 141.89 |
| 1083196800000 | 140.87 |
| 1083283200000 | 139.82 |
| 1083542400000 | 140.6 |
| 1083628800000 | 141.59 |
| 1083715200000 | 142.27 |
| 1083801600000 | 140.47 |
| 1083888000000 | 138.2 |
| 1084147200000 | 134.63 |
| 1084233600000 | 135.64 |
| 1084320000000 | 136.23 |
| 1084406400000 | 135.78 |
| 1084492800000 | 135.31 |
| 1084752000000 | 133.61 |
| 1084838400000 | 134.72 |
| 1084924800000 | 136.48 |
| 1085011200000 | 135.59 |
| 1085097600000 | 136.73 |
| 1085356800000 | 136.81 |
| 1085443200000 | 138.05 |
| 1085529600000 | 138.86 |
| 1085616000000 | 140.37 |
| 1085702400000 | 140.32 |
| 1085961600000 | 140.26 |
| 1086048000000 | 140.27 |
| 1086134400000 | 140.7 |
| 1086220800000 | 139.67 |
| 1086307200000 | 140.47 |
| 1086566400000 | 143.17 |
| 1086652800000 | 143.3 |
| 1086739200000 | 141.84 |
| 1086825600000 | 142.27 |
| 1086912000000 | 141.68 |
| 1087171200000 | 140.32 |
| 1087257600000 | 141.01 |
| 1087344000000 | 141.45 |
| 1087430400000 | 141.58 |
| 1087516800000 | 142 |
| 1087776000000 | 141.92 |
| 1087862400000 | 141.77 |
| 1087948800000 | 142.58 |
| 1088035200000 | 143.48 |
| 1088121600000 | 143.06 |
| 1088380800000 | 143.49 |
| 1088467200000 | 143.22 |
| 1088553600000 | 143.55 |
| 1088640000000 | 142.98 |
| 1088726400000 | 142.62 |
| 1088985600000 | 142.18 |
| 1089072000000 | 141.22 |
| 1089158400000 | 141.7 |
| 1089244800000 | 141.03 |
| 1089331200000 | 141.47 |
| 1089590400000 | 141.7 |
| 1089676800000 | 141.34 |
| 1089763200000 | 140.87 |
| 1089849600000 | 140.03 |
| 1089936000000 | 140.2 |
| 1090195200000 | 140.13 |
| 1090281600000 | 140.47 |
| 1090368000000 | 139.45 |
| 1090454400000 | 139 |
| 1090540800000 | 137.53 |
| 1090800000000 | 137.06 |
| 1090886400000 | 137.49 |
| 1090972800000 | 137.73 |
| 1091059200000 | 138.6 |
| 1091145600000 | 139.22 |
| 1091404800000 | 139.56 |
| 1091491200000 | 139.24 |
| 1091577600000 | 138.56 |
| 1091664000000 | 137.61 |
| 1091750400000 | 136.64 |
| 1092009600000 | 136.2 |
| 1092096000000 | 137.56 |
| 1092182400000 | 136.92 |
| 1092268800000 | 136.12 |
| 1092355200000 | 136.34 |
| 1092614400000 | 137.46 |
| 1092700800000 | 137.77 |
| 1092787200000 | 138.76 |
| 1092873600000 | 139.17 |
| 1092960000000 | 139.59 |
| 1093219200000 | 139.54 |
| 1093305600000 | 139.16 |
| 1093392000000 | 139.85 |
| 1093478400000 | 140.3 |
| 1093564800000 | 140.76 |
| 1093824000000 | 140.07 |
| 1093910400000 | 140.45 |
| 1093996800000 | 141.12 |
| 1094083200000 | 142.21 |
| 1094169600000 | 141.48 |
| 1094428800000 | 141.98 |
| 1094515200000 | 142.72 |
| 1094601600000 | 142.54 |
| 1094688000000 | 142.37 |
| 1094774400000 | 143.48 |
| 1095033600000 | 143.92 |
| 1095120000000 | 144.38 |
| 1095206400000 | 143.07 |
| 1095292800000 | 143.63 |
| 1095379200000 | 144.14 |
| 1095638400000 | 143.69 |
| 1095724800000 | 144.81 |
| 1095811200000 | 143.33 |
| 1095897600000 | 142.93 |
| 1095984000000 | 142.85 |
| 1096243200000 | 142.21 |
| 1096329600000 | 142.76 |
| 1096416000000 | 143.51 |
| 1096502400000 | 143.99 |
| 1096588800000 | 146.02 |
| 1096848000000 | 146.63 |
| 1096934400000 | 146.77 |
| 1097020800000 | 147.21 |
| 1097107200000 | 146.48 |
| 1097193600000 | 146.31 |
| 1097452800000 | 146.38 |
| 1097539200000 | 145.33 |
| 1097625600000 | 144.52 |
| 1097712000000 | 143.76 |
| 1097798400000 | 144.35 |
| 1098057600000 | 144.72 |
| 1098144000000 | 144.45 |
| 1098230400000 | 144.26 |
| 1098316800000 | 144.98 |
| 1098403200000 | 144.64 |
| 1098662400000 | 144.22 |
| 1098748800000 | 145.55 |
| 1098835200000 | 147.31 |
| 1098921600000 | 147.85 |
| 1099008000000 | 147.84 |
| 1099267200000 | 148.24 |
| 1099353600000 | 148.86 |
| 1099440000000 | 150.49 |
| 1099526400000 | 152.17 |
| 1099612800000 | 153.17 |
| 1099872000000 | 152.98 |
| 1099958400000 | 152.89 |
| 1100044800000 | 153.03 |
| 1100131200000 | 154.13 |
| 1100217600000 | 155.46 |
| 1100476800000 | 155.88 |
| 1100563200000 | 155.21 |
| 1100649600000 | 156.64 |
| 1100736000000 | 156.36 |
| 1100822400000 | 155.57 |
| 1101081600000 | 155.46 |
| 1101168000000 | 155.91 |
| 1101254400000 | 156.7 |
| 1101340800000 | 157.5 |
| 1101427200000 | 157.57 |
| 1101686400000 | 157.66 |
| 1101772800000 | 157.1 |
| 1101859200000 | 158.64 |
| 1101945600000 | 159.04 |
| 1102032000000 | 159.66 |
| 1102291200000 | 159.44 |
| 1102377600000 | 158.32 |
| 1102464000000 | 157.58 |
| 1102550400000 | 157.42 |
| 1102636800000 | 157.26 |
| 1102896000000 | 158.8 |
| 1102982400000 | 159.32 |
| 1103068800000 | 160.57 |
| 1103155200000 | 160.11 |
| 1103241600000 | 159.42 |
| 1103500800000 | 160.25 |
| 1103587200000 | 160.9 |
| 1103673600000 | 161.77 |
| 1103760000000 | 162.22 |
| 1103846400000 | 162.68 |
| 1104105600000 | 162.74 |
| 1104192000000 | 163.4 |
| 1104278400000 | 163.23 |
| 1104364800000 | 163.94 |
| 1104451200000 | 163.95 |
| 1104710400000 | 162.97 |
| 1104796800000 | 161.14 |
| 1104883200000 | 160.07 |
| 1104969600000 | 159.84 |
| 1105056000000 | 159.56 |
| 1105315200000 | 160.22 |
| 1105401600000 | 160.03 |
| 1105488000000 | 160.65 |
| 1105574400000 | 159.91 |
| 1105660800000 | 160.44 |
| 1105920000000 | 160.77 |
| 1106006400000 | 161.14 |
| 1106092800000 | 160.52 |
| 1106179200000 | 158.98 |
| 1106265600000 | 158.63 |
| 1106524800000 | 158.58 |
| 1106611200000 | 158.73 |
| 1106697600000 | 160.08 |
| 1106784000000 | 160.18 |
| 1106870400000 | 159.67 |
| 1107129600000 | 161.16 |
| 1107216000000 | 161.99 |
| 1107302400000 | 162.7 |
| 1107388800000 | 162.23 |
| 1107475200000 | 163.81 |
| 1107734400000 | 163.42 |
| 1107820800000 | 162.93 |
| 1107907200000 | 162.41 |
| 1107993600000 | 163.2 |
| 1108080000000 | 164.34 |
| 1108339200000 | 165.13 |
| 1108425600000 | 165.66 |
| 1108512000000 | 165.42 |
| 1108598400000 | 165.17 |
| 1108684800000 | 165.28 |
| 1108944000000 | 165.33 |
| 1109030400000 | 164.51 |
| 1109116800000 | 164.41 |
| 1109203200000 | 165.39 |
| 1109289600000 | 167.05 |
| 1109548800000 | 167.47 |
| 1109635200000 | 167.88 |
| 1109721600000 | 167.55 |
| 1109808000000 | 167.66 |
| 1109894400000 | 169.44 |
| 1110153600000 | 169.57 |
| 1110240000000 | 169.67 |
| 1110326400000 | 168.83 |
| 1110412800000 | 168.5 |
| 1110499200000 | 168.46 |
| 1110758400000 | 168.21 |
| 1110844800000 | 167.51 |
| 1110931200000 | 166.77 |
| 1111017600000 | 166.35 |
| 1111104000000 | 165.99 |
| 1111363200000 | 165.04 |
| 1111449600000 | 164.26 |
| 1111536000000 | 162.81 |
| 1111622400000 | 162.73 |
| 1111708800000 | 162.83 |
| 1111968000000 | 162.79 |
| 1112054400000 | 161.84 |
| 1112140800000 | 162.94 |
| 1112227200000 | 163.65 |
| 1112313600000 | 163.47 |
| 1112572800000 | 162.8 |
| 1112659200000 | 163.73 |
| 1112745600000 | 164.16 |
| 1112832000000 | 165.15 |
| 1112918400000 | 164.43 |
| 1113177600000 | 164.64 |
| 1113264000000 | 164.62 |
| 1113350400000 | 164.01 |
| 1113436800000 | 162.1 |
| 1113523200000 | 160.02 |
| 1113782400000 | 158.78 |
| 1113868800000 | 160.22 |
| 1113955200000 | 159.15 |
| 1114041600000 | 160.52 |
| 1114128000000 | 160.62 |
| 1114387200000 | 161.31 |
| 1114473600000 | 160.36 |
| 1114560000000 | 159.89 |
| 1114646400000 | 158.75 |
| 1114732800000 | 159.91 |
| 1114992000000 | 160.22 |
| 1115078400000 | 160.63 |
| 1115164800000 | 162.56 |
| 1115251200000 | 162.79 |
| 1115337600000 | 162.91 |
| 1115596800000 | 163.01 |
| 1115683200000 | 161.91 |
| 1115769600000 | 161.92 |
| 1115856000000 | 160.67 |
| 1115942400000 | 159.69 |
| 1116201600000 | 160.14 |
| 1116288000000 | 160.65 |
| 1116374400000 | 162.21 |
| 1116460800000 | 163.26 |
| 1116547200000 | 162.85 |
| 1116806400000 | 163.81 |
| 1116892800000 | 164 |
| 1116979200000 | 163.41 |
| 1117065600000 | 164.06 |
| 1117152000000 | 164.73 |
| 1117411200000 | 164.97 |
| 1117497600000 | 163.91 |
| 1117584000000 | 164.88 |
| 1117670400000 | 165.38 |
| 1117756800000 | 164.88 |
| 1118016000000 | 165.07 |
| 1118102400000 | 165.52 |
| 1118188800000 | 165.53 |
| 1118275200000 | 165.16 |
| 1118361600000 | 165.04 |
| 1118620800000 | 164.89 |
| 1118707200000 | 165.46 |
| 1118793600000 | 166.17 |
| 1118880000000 | 166.89 |
| 1118966400000 | 168.29 |
| 1119225600000 | 167.87 |
| 1119312000000 | 168.04 |
| 1119398400000 | 168.16 |
| 1119484800000 | 167.12 |
| 1119571200000 | 166.01 |
| 1119830400000 | 165.76 |
| 1119916800000 | 166.94 |
| 1120003200000 | 166.99 |
| 1120089600000 | 166.47 |
| 1120176000000 | 166.5 |
| 1120435200000 | 166.39 |
| 1120521600000 | 166.98 |
| 1120608000000 | 166.63 |
| 1120694400000 | 165.9 |
| 1120780800000 | 167.38 |
| 1121040000000 | 169.16 |
| 1121126400000 | 170.24 |
| 1121212800000 | 170.02 |
| 1121299200000 | 170.52 |
| 1121385600000 | 170.18 |
| 1121644800000 | 169.92 |
| 1121731200000 | 170.27 |
| 1121817600000 | 170.67 |
| 1121904000000 | 171.08 |
| 1121990400000 | 171.54 |
| 1122249600000 | 171.05 |
| 1122336000000 | 170.72 |
| 1122422400000 | 171.75 |
| 1122508800000 | 172.89 |
| 1122595200000 | 172.58 |
| 1122854400000 | 173.11 |
| 1122940800000 | 174.42 |
| 1123027200000 | 175.1 |
| 1123113600000 | 174.15 |
| 1123200000000 | 172.56 |
| 1123459200000 | 172.74 |
| 1123545600000 | 173.55 |
| 1123632000000 | 174.71 |
| 1123718400000 | 175.66 |
| 1123804800000 | 175.23 |
| 1124064000000 | 175.1 |
| 1124150400000 | 173.71 |
| 1124236800000 | 173.72 |
| 1124323200000 | 172.58 |
| 1124409600000 | 172.66 |
| 1124668800000 | 173.81 |
| 1124755200000 | 173.12 |
| 1124841600000 | 172.34 |
| 1124928000000 | 172.57 |
| 1125014400000 | 172 |
| 1125273600000 | 171.79 |
| 1125360000000 | 171.29 |
| 1125446400000 | 173.15 |
| 1125532800000 | 174.7 |
| 1125619200000 | 175.32 |
| 1125878400000 | 175.61 |
| 1125964800000 | 176.7 |
| 1126051200000 | 177.11 |
| 1126137600000 | 176.31 |
| 1126224000000 | 177.77 |
| 1126483200000 | 177.49 |
| 1126569600000 | 176.36 |
| 1126656000000 | 176.56 |
| 1126742400000 | 176.46 |
| 1126828800000 | 177.38 |
| 1127088000000 | 176.66 |
| 1127174400000 | 176.55 |
| 1127260800000 | 175.4 |
| 1127347200000 | 175.02 |
| 1127433600000 | 175.14 |
| 1127692800000 | 176.11 |
| 1127779200000 | 175.87 |
| 1127865600000 | 176.71 |
| 1127952000000 | 177.94 |
| 1128038400000 | 178.46 |
| 1128297600000 | 177.83 |
| 1128384000000 | 177.12 |
| 1128470400000 | 174.74 |
| 1128556800000 | 173.29 |
| 1128643200000 | 173.48 |
| 1128902400000 | 172.7 |
| 1128988800000 | 172.69 |
| 1129075200000 | 171.75 |
| 1129161600000 | 170.16 |
| 1129248000000 | 171.45 |
| 1129507200000 | 171.75 |
| 1129593600000 | 169.95 |
| 1129680000000 | 169.97 |
| 1129766400000 | 169.01 |
| 1129852800000 | 169.28 |
| 1130112000000 | 170.93 |
| 1130198400000 | 171.29 |
| 1130284800000 | 171.19 |
| 1130371200000 | 169.99 |
| 1130457600000 | 170.98 |
| 1130716800000 | 173.08 |
| 1130803200000 | 173.37 |
| 1130889600000 | 174.91 |
| 1130976000000 | 175.88 |
| 1131062400000 | 174.92 |
| 1131321600000 | 175.38 |
| 1131408000000 | 174.92 |
| 1131494400000 | 174.87 |
| 1131580800000 | 175.6 |
| 1131667200000 | 176.35 |
| 1131926400000 | 176.12 |
| 1132012800000 | 175.48 |
| 1132099200000 | 175.49 |
| 1132185600000 | 177.39 |
| 1132272000000 | 177.97 |
| 1132531200000 | 178.82 |
| 1132617600000 | 179.04 |
| 1132704000000 | 180.52 |
| 1132790400000 | 180.49 |
| 1132876800000 | 180.38 |
| 1133136000000 | 179.94 |
| 1133222400000 | 180.03 |
| 1133308800000 | 179.19 |
| 1133395200000 | 181.04 |
| 1133481600000 | 181.76 |
| 1133740800000 | 181.93 |
| 1133827200000 | 182.48 |
| 1133913600000 | 182 |
| 1134000000000 | 181.98 |
| 1134086400000 | 182.44 |
| 1134345600000 | 183.44 |
| 1134432000000 | 184.04 |
| 1134518400000 | 185.07 |
| 1134604800000 | 184.18 |
| 1134691200000 | 184.55 |
| 1134950400000 | 183.93 |
| 1135036800000 | 183.78 |
| 1135123200000 | 184.21 |
| 1135209600000 | 184.87 |
| 1135296000000 | 185.06 |
| 1135555200000 | 185.04 |
| 1135641600000 | 184.11 |
| 1135728000000 | 184.59 |
| 1135814400000 | 184.56 |
| 1135900800000 | 183.39 |
| 1136160000000 | 183.55 |
| 1136246400000 | 186.62 |
| 1136332800000 | 188.8 |
| 1136419200000 | 189.02 |
| 1136505600000 | 190.95 |
| 1136764800000 | 191.41 |
| 1136851200000 | 190.79 |
| 1136937600000 | 191.99 |
| 1137024000000 | 191.78 |
| 1137110400000 | 191.63 |
| 1137369600000 | 191.77 |
| 1137456000000 | 189.96 |
| 1137542400000 | 188.4 |
| 1137628800000 | 190.02 |
| 1137715200000 | 188.22 |
| 1137974400000 | 188.83 |
| 1138060800000 | 189.38 |
| 1138147200000 | 189.71 |
| 1138233600000 | 191.14 |
| 1138320000000 | 192.33 |
| 1138579200000 | 192.41 |
| 1138665600000 | 192.85 |
| 1138752000000 | 193.21 |
| 1138838400000 | 191.8 |
| 1138924800000 | 190.28 |
| 1139184000000 | 190.77 |
| 1139270400000 | 189.95 |
| 1139356800000 | 189.46 |
| 1139443200000 | 190.27 |
| 1139529600000 | 190.16 |
| 1139788800000 | 189.31 |
| 1139875200000 | 190.31 |
| 1139961600000 | 190.81 |
| 1140048000000 | 191.64 |
| 1140134400000 | 191.59 |
| 1140393600000 | 191.79 |
| 1140480000000 | 191.91 |
| 1140566400000 | 192.84 |
| 1140652800000 | 193.51 |
| 1140739200000 | 193.41 |
| 1140998400000 | 194.27 |
| 1141084800000 | 193.09 |
| 1141171200000 | 193.97 |
| 1141257600000 | 193.72 |
| 1141344000000 | 193.14 |
| 1141603200000 | 192.74 |
| 1141689600000 | 190.92 |
| 1141776000000 | 190.6 |
| 1141862400000 | 191.09 |
| 1141948800000 | 191.86 |
| 1142208000000 | 193.04 |
| 1142294400000 | 194.85 |
| 1142380800000 | 195.89 |
| 1142467200000 | 196.6 |
| 1142553600000 | 197.09 |
| 1142812800000 | 197.48 |
| 1142899200000 | 196.21 |
| 1142985600000 | 196.97 |
| 1143072000000 | 195.83 |
| 1143158400000 | 196.56 |
| 1143417600000 | 196.52 |
| 1143504000000 | 195.7 |
| 1143590400000 | 196.22 |
| 1143676800000 | 197.75 |
| 1143763200000 | 196.9 |
| 1144022400000 | 198.36 |
| 1144108800000 | 199.47 |
| 1144195200000 | 200.45 |
| 1144281600000 | 200.79 |
| 1144368000000 | 199.05 |
| 1144627200000 | 198.91 |
| 1144713600000 | 197.45 |
| 1144800000000 | 196.98 |
| 1144886400000 | 197.14 |
| 1144972800000 | 197.27 |
| 1145232000000 | 198.16 |
| 1145318400000 | 200.22 |
| 1145404800000 | 201.89 |
| 1145491200000 | 202.17 |
| 1145577600000 | 203.08 |
| 1145836800000 | 202.5 |
| 1145923200000 | 202.27 |
| 1146009600000 | 202.9 |
| 1146096000000 | 203.26 |
| 1146182400000 | 203.31 |
| 1146441600000 | 203.76 |
| 1146528000000 | 205.34 |
| 1146614400000 | 204.37 |
| 1146700800000 | 205.17 |
| 1146787200000 | 207.4 |
| 1147046400000 | 208.21 |
| 1147132800000 | 208.37 |
| 1147219200000 | 208.22 |
| 1147305600000 | 206.57 |
| 1147392000000 | 203.76 |
| 1147651200000 | 201.67 |
| 1147737600000 | 201.12 |
| 1147824000000 | 197.92 |
| 1147910400000 | 195.91 |
| 1147996800000 | 195.16 |
| 1148256000000 | 192.27 |
| 1148342400000 | 193.47 |
| 1148428800000 | 192.32 |
| 1148515200000 | 193.98 |
| 1148601600000 | 196.3 |
| 1148860800000 | 196.66 |
| 1148947200000 | 194.32 |
| 1149033600000 | 194.6 |
| 1149120000000 | 195.99 |
| 1149206400000 | 197.66 |
| 1149465600000 | 195.31 |
| 1149552000000 | 192.26 |
| 1149638400000 | 190.77 |
| 1149724800000 | 187.15 |
| 1149811200000 | 188.51 |
| 1150070400000 | 186.39 |
| 1150156800000 | 182.5 |
| 1150243200000 | 183.29 |
| 1150329600000 | 186.89 |
| 1150416000000 | 187.78 |
| 1150675200000 | 186.66 |
| 1150761600000 | 186.65 |
| 1150848000000 | 187.84 |
| 1150934400000 | 188.01 |
| 1151020800000 | 187.53 |
| 1151280000000 | 188.29 |
| 1151366400000 | 187.74 |
| 1151452800000 | 187.53 |
| 1151539200000 | 191.04 |
| 1151625600000 | 194.43 |
| 1151884800000 | 195.8 |
| 1151971200000 | 196.39 |
| 1152057600000 | 193.71 |
| 1152144000000 | 194.71 |
| 1152230400000 | 194.88 |
| 1152489600000 | 195.16 |
| 1152576000000 | 194.85 |
| 1152662400000 | 193.11 |
| 1152748800000 | 190.47 |
| 1152835200000 | 188.12 |
| 1153094400000 | 186.84 |
| 1153180800000 | 186.03 |
| 1153267200000 | 189.71 |
| 1153353600000 | 190.86 |
| 1153440000000 | 189.5 |
| 1153699200000 | 191.64 |
| 1153785600000 | 193.07 |
| 1153872000000 | 192.95 |
| 1153958400000 | 194.6 |
| 1154044800000 | 196.45 |
| 1154304000000 | 196.29 |
| 1154390400000 | 195.07 |
| 1154476800000 | 197.01 |
| 1154563200000 | 196.66 |
| 1154649600000 | 198.04 |
| 1154908800000 | 196.54 |
| 1154995200000 | 196.84 |
| 1155081600000 | 197.41 |
| 1155168000000 | 196.83 |
| 1155254400000 | 196.39 |
| 1155513600000 | 197.19 |
| 1155600000000 | 199.28 |
| 1155686400000 | 201.18 |
| 1155772800000 | 201.43 |
| 1155859200000 | 201.32 |
| 1156118400000 | 201.12 |
| 1156204800000 | 201.09 |
| 1156291200000 | 200.18 |
| 1156377600000 | 200.16 |
| 1156464000000 | 199.64 |
| 1156723200000 | 200.5 |
| 1156809600000 | 201.16 |
| 1156896000000 | 201.9 |
| 1156982400000 | 201.95 |
| 1157068800000 | 202.83 |
| 1157328000000 | 204.13 |
| 1157414400000 | 203.64 |
| 1157500800000 | 201.57 |
| 1157587200000 | 199.63 |
| 1157673600000 | 200.11 |
| 1157932800000 | 199.24 |
| 1158019200000 | 200.92 |
| 1158105600000 | 201.79 |
| 1158192000000 | 202.39 |
| 1158278400000 | 202.23 |
| 1158537600000 | 202.72 |
| 1158624000000 | 202.35 |
| 1158710400000 | 203 |
| 1158796800000 | 203.08 |
| 1158883200000 | 202.08 |
| 1159142400000 | 202.59 |
| 1159228800000 | 203.74 |
| 1159315200000 | 205.21 |
| 1159401600000 | 205.57 |
| 1159488000000 | 205.18 |
| 1159747200000 | 205.71 |
| 1159833600000 | 205.19 |
| 1159920000000 | 206.14 |
| 1160006400000 | 207.85 |
| 1160092800000 | 206.92 |
| 1160352000000 | 207.05 |
| 1160438400000 | 207.41 |
| 1160524800000 | 207.24 |
| 1160611200000 | 208.71 |
| 1160697600000 | 209.44 |
| 1160956800000 | 210.34 |
| 1161043200000 | 209.31 |
| 1161129600000 | 210.16 |
| 1161216000000 | 210.93 |
| 1161302400000 | 211.44 |
| 1161561600000 | 211.93 |
| 1161648000000 | 211.84 |
| 1161734400000 | 212.69 |
| 1161820800000 | 214.18 |
| 1161907200000 | 213.35 |
| 1162166400000 | 212.59 |
| 1162252800000 | 213 |
| 1162339200000 | 212.8 |
| 1162425600000 | 212.58 |
| 1162512000000 | 212.2 |
| 1162771200000 | 214.05 |
| 1162857600000 | 215.6 |
| 1162944000000 | 215.36 |
| 1163030400000 | 214.58 |
| 1163116800000 | 215.37 |
| 1163376000000 | 215.12 |
| 1163462400000 | 216.08 |
| 1163548800000 | 216.64 |
| 1163635200000 | 217.1 |
| 1163721600000 | 216.76 |
| 1163980800000 | 215.91 |
| 1164067200000 | 216.57 |
| 1164153600000 | 218.32 |
| 1164240000000 | 218.36 |
| 1164326400000 | 218.22 |
| 1164585600000 | 216.16 |
| 1164672000000 | 215.89 |
| 1164758400000 | 218.53 |
| 1164844800000 | 219.43 |
| 1164931200000 | 219.45 |
| 1165190400000 | 220.92 |
| 1165276800000 | 221.82 |
| 1165363200000 | 222.32 |
| 1165449600000 | 222.01 |
| 1165536000000 | 222.06 |
| 1165795200000 | 222.09 |
| 1165881600000 | 222.26 |
| 1165968000000 | 222.85 |
| 1166054400000 | 224.15 |
| 1166140800000 | 224.06 |
| 1166400000000 | 223.68 |
| 1166486400000 | 223.49 |
| 1166572800000 | 224.44 |
| 1166659200000 | 223.92 |
| 1166745600000 | 223.27 |
| 1167004800000 | 223.4 |
| 1167091200000 | 223.58 |
| 1167177600000 | 225.49 |
| 1167264000000 | 225.69 |
| 1167350400000 | 225.27 |
| 1167696000000 | 227.17 |
| 1167782400000 | 226.25 |
| 1167868800000 | 225.09 |
| 1167955200000 | 222.63 |
| 1168214400000 | 222.66 |
| 1168300800000 | 222.65 |
| 1168387200000 | 221.1 |
| 1168473600000 | 222.77 |
| 1168560000000 | 224.56 |
| 1168819200000 | 225.61 |
| 1168905600000 | 225.08 |
| 1168992000000 | 225.23 |
| 1169078400000 | 225.05 |
| 1169164800000 | 225.77 |
| 1169424000000 | 225.45 |
| 1169510400000 | 226.1 |
| 1169596800000 | 227.68 |
| 1169683200000 | 226.08 |
| 1169769600000 | 224.96 |
| 1170028800000 | 225.45 |
| 1170115200000 | 226.63 |
| 1170201600000 | 227.11 |
| 1170288000000 | 229.59 |
| 1170374400000 | 230.04 |
| 1170633600000 | 229.67 |
| 1170720000000 | 230.81 |
| 1170806400000 | 231.26 |
| 1170892800000 | 230.4 |
| 1170979200000 | 230.15 |
| 1171238400000 | 229 |
| 1171324800000 | 230.76 |
| 1171411200000 | 233.47 |
| 1171497600000 | 234.48 |
| 1171584000000 | 234.41 |
| 1171843200000 | 234.85 |
| 1171929600000 | 234.92 |
| 1172016000000 | 234.13 |
| 1172102400000 | 234.42 |
| 1172188800000 | 234.77 |
| 1172448000000 | 235.32 |
| 1172534400000 | 229.47 |
| 1172620800000 | 227.26 |
| 1172707200000 | 226.09 |
| 1172793600000 | 224.56 |
| 1173052800000 | 220.81 |
| 1173139200000 | 223.85 |
| 1173225600000 | 224.42 |
| 1173312000000 | 226.76 |
| 1173398400000 | 227.3 |
| 1173657600000 | 228.16 |
| 1173744000000 | 225.13 |
| 1173830400000 | 222.64 |
| 1173916800000 | 225.05 |
| 1174003200000 | 224.77 |
| 1174262400000 | 227.35 |
| 1174348800000 | 229.21 |
| 1174435200000 | 231.56 |
| 1174521600000 | 233.94 |
| 1174608000000 | 234.36 |
| 1174867200000 | 234.2 |
| 1174953600000 | 233.49 |
| 1175040000000 | 232.16 |
| 1175126400000 | 233.3 |
| 1175212800000 | 233.32 |
| 1175472000000 | 233.89 |
| 1175558400000 | 235.83 |
| 1175644800000 | 236.92 |
| 1175731200000 | 237.82 |
| 1175817600000 | 237.75 |
| 1176076800000 | 237.68 |
| 1176163200000 | 239.03 |
| 1176249600000 | 238.46 |
| 1176336000000 | 239.21 |
| 1176422400000 | 239.91 |
| 1176681600000 | 242.96 |
| 1176768000000 | 243.36 |
| 1176854400000 | 243.6 |
| 1176940800000 | 242.55 |
| 1177027200000 | 245.18 |
| 1177286400000 | 244.91 |
| 1177372800000 | 244.94 |
| 1177459200000 | 246.84 |
| 1177545600000 | 246.44 |
| 1177632000000 | 246.45 |
| 1177891200000 | 245.79 |
| 1177977600000 | 245.58 |
| 1178064000000 | 247.1 |
| 1178150400000 | 247.97 |
| 1178236800000 | 249.62 |
| 1178496000000 | 250.59 |
| 1178582400000 | 248.99 |
| 1178668800000 | 250.22 |
| 1178755200000 | 247.72 |
| 1178841600000 | 248.95 |
| 1179100800000 | 248.99 |
| 1179187200000 | 249.09 |
| 1179273600000 | 249.79 |
| 1179360000000 | 249.49 |
| 1179446400000 | 250.66 |
| 1179705600000 | 251.23 |
| 1179792000000 | 251.66 |
| 1179878400000 | 252.43 |
| 1179964800000 | 249.97 |
| 1180051200000 | 250.25 |
| 1180310400000 | 250.75 |
| 1180396800000 | 251.49 |
| 1180483200000 | 251.58 |
| 1180569600000 | 253.11 |
| 1180656000000 | 254.66 |
| 1180915200000 | 255.35 |
| 1181001600000 | 254.66 |
| 1181088000000 | 251.95 |
| 1181174400000 | 248.7 |
| 1181260800000 | 248.36 |
| 1181520000000 | 249.4 |
| 1181606400000 | 247.8 |
| 1181692800000 | 249.03 |
| 1181779200000 | 251.63 |
| 1181865600000 | 254.1 |
| 1182124800000 | 254.48 |
| 1182211200000 | 254.6 |
| 1182297600000 | 253.66 |
| 1182384000000 | 253.4 |
| 1182470400000 | 251.64 |
| 1182729600000 | 250.82 |
| 1182816000000 | 250.1 |
| 1182902400000 | 249.87 |
| 1182988800000 | 251.51 |
| 1183075200000 | 252.48 |
| 1183334400000 | 254.68 |
| 1183420800000 | 256.2 |
| 1183507200000 | 256.78 |
| 1183593600000 | 256.35 |
| 1183680000000 | 257.54 |
| 1183939200000 | 258.23 |
| 1184025600000 | 256.35 |
| 1184112000000 | 256.56 |
| 1184198400000 | 259.11 |
| 1184284800000 | 260.68 |
| 1184544000000 | 260.65 |
| 1184630400000 | 260.19 |
| 1184716800000 | 258.85 |
| 1184803200000 | 260.55 |
| 1184889600000 | 258.77 |
| 1185148800000 | 259.63 |
| 1185235200000 | 256.21 |
| 1185321600000 | 256.04 |
| 1185408000000 | 250.24 |
| 1185494400000 | 245.53 |
| 1185753600000 | 246.92 |
| 1185840000000 | 248.06 |
| 1185926400000 | 245.82 |
| 1186012800000 | 247.49 |
| 1186099200000 | 243.78 |
| 1186358400000 | 245.2 |
| 1186444800000 | 246.75 |
| 1186531200000 | 249.86 |
| 1186617600000 | 243.75 |
| 1186704000000 | 240.31 |
| 1186963200000 | 242.36 |
| 1187049600000 | 238.83 |
| 1187136000000 | 235.28 |
| 1187222400000 | 230.63 |
| 1187308800000 | 233.88 |
| 1187568000000 | 235.91 |
| 1187654400000 | 236.77 |
| 1187740800000 | 240.39 |
| 1187827200000 | 242.21 |
| 1187913600000 | 244.25 |
| 1188172800000 | 244.11 |
| 1188259200000 | 240.12 |
| 1188345600000 | 242.44 |
| 1188432000000 | 243.12 |
| 1188518400000 | 246.78 |
| 1188777600000 | 247.39 |
| 1188864000000 | 248.57 |
| 1188950400000 | 246.02 |
| 1189036800000 | 247.26 |
| 1189123200000 | 244.34 |
| 1189382400000 | 242.43 |
| 1189468800000 | 245.95 |
| 1189555200000 | 246.52 |
| 1189641600000 | 247.85 |
| 1189728000000 | 247.67 |
| 1189987200000 | 245.79 |
| 1190073600000 | 249.54 |
| 1190160000000 | 254.89 |
| 1190246400000 | 254.85 |
| 1190332800000 | 255.8 |
| 1190592000000 | 255.95 |
| 1190678400000 | 255.91 |
| 1190764800000 | 257.31 |
| 1190851200000 | 259.81 |
| 1190937600000 | 260.13 |
| 1191196800000 | 263.15 |
| 1191283200000 | 263.81 |
| 1191369600000 | 263.69 |
| 1191456000000 | 263.68 |
| 1191542400000 | 266.48 |
| 1191801600000 | 265.44 |
| 1191888000000 | 267.15 |
| 1191974400000 | 267.98 |
| 1192060800000 | 269.16 |
| 1192147200000 | 268.82 |
| 1192406400000 | 267.74 |
| 1192492800000 | 264.97 |
| 1192579200000 | 265.72 |
| 1192665600000 | 265.66 |
| 1192752000000 | 261.32 |
| 1193011200000 | 258.9 |
| 1193097600000 | 262.53 |
| 1193184000000 | 261.63 |
| 1193270400000 | 263.32 |
| 1193356800000 | 267.12 |
| 1193616000000 | 269.57 |
| 1193702400000 | 268.27 |
| 1193788800000 | 271.02 |
| 1193875200000 | 267.03 |
| 1193961600000 | 265.5 |
| 1194220800000 | 263 |
| 1194307200000 | 265.7 |
| 1194393600000 | 262.97 |
| 1194480000000 | 261.14 |
| 1194566400000 | 258.41 |
| 1194825600000 | 254.13 |
| 1194912000000 | 257.84 |
| 1194998400000 | 259.69 |
| 1195084800000 | 256.34 |
| 1195171200000 | 255.27 |
| 1195430400000 | 251.15 |
| 1195516800000 | 253.25 |
| 1195603200000 | 248.32 |
| 1195689600000 | 248.85 |
| 1195776000000 | 251.64 |
| 1196035200000 | 250.51 |
| 1196121600000 | 251.46 |
| 1196208000000 | 256.11 |
| 1196294400000 | 257.78 |
| 1196380800000 | 259.74 |
| 1196640000000 | 258.53 |
| 1196726400000 | 256.87 |
| 1196812800000 | 260.12 |
| 1196899200000 | 262.22 |
| 1196985600000 | 263.68 |
| 1197244800000 | 264.89 |
| 1197331200000 | 262.24 |
| 1197417600000 | 262.49 |
| 1197504000000 | 258.98 |
| 1197590400000 | 255.7 |
| 1197849600000 | 250.45 |
| 1197936000000 | 251.16 |
| 1198022400000 | 250.84 |
| 1198108800000 | 250.75 |
| 1198195200000 | 254.37 |
| 1198454400000 | 256.26 |
| 1198540800000 | 256.73 |
| 1198627200000 | 257.55 |
| 1198713600000 | 256.59 |
| 1198800000000 | 257.33 |
| 1199059200000 | 256.64 |
| 1199232000000 | 254.85 |
| 1199318400000 | 254.19 |
| 1199404800000 | 249.18 |
| 1199664000000 | 246.81 |
| 1199750400000 | 246.08 |
| 1199836800000 | 247.23 |
| 1199923200000 | 246.93 |
| 1200009600000 | 245.06 |
| 1200268800000 | 247.23 |
| 1200355200000 | 241.89 |
| 1200441600000 | 237.3 |
| 1200528000000 | 234.13 |
| 1200614400000 | 232.52 |
| 1200873600000 | 225.29 |
| 1200960000000 | 223.83 |
| 1201046400000 | 225 |
| 1201132800000 | 231.3 |
| 1201219200000 | 231.87 |
| 1201478400000 | 232.2 |
| 1201564800000 | 234.5 |
| 1201651200000 | 232.81 |
| 1201737600000 | 235.21 |
| 1201824000000 | 238.87 |
| 1202083200000 | 239.22 |
| 1202169600000 | 232.12 |
| 1202256000000 | 229.94 |
| 1202342400000 | 228.25 |
| 1202428800000 | 227.62 |
| 1202688000000 | 226.86 |
| 1202774400000 | 230.57 |
| 1202860800000 | 231.73 |
| 1202947200000 | 232.48 |
| 1203033600000 | 231.72 |
| 1203292800000 | 232 |
| 1203379200000 | 233.44 |
| 1203465600000 | 232.12 |
| 1203552000000 | 233.16 |
| 1203638400000 | 232.88 |
| 1203897600000 | 236.6 |
| 1203984000000 | 239.48 |
| 1204070400000 | 241.57 |
| 1204156800000 | 239.41 |
| 1204243200000 | 234.65 |
| 1204502400000 | 232.45 |
| 1204588800000 | 231.26 |
| 1204675200000 | 233.14 |
| 1204761600000 | 231.14 |
| 1204848000000 | 227.77 |
| 1205107200000 | 224.34 |
| 1205193600000 | 228.43 |
| 1205280000000 | 230.38 |
| 1205366400000 | 228.93 |
| 1205452800000 | 226.14 |
| 1205712000000 | 220.96 |
| 1205798400000 | 227.66 |
| 1205884800000 | 224.75 |
| 1205971200000 | 224.69 |
| 1206057600000 | 225.21 |
| 1206316800000 | 226.97 |
| 1206403200000 | 232.37 |
| 1206489600000 | 231.98 |
| 1206576000000 | 231.77 |
| 1206662400000 | 231.28 |
| 1206921600000 | 231.07 |
| 1207008000000 | 235.64 |
| 1207094400000 | 238.11 |
| 1207180800000 | 238.68 |
| 1207267200000 | 239.79 |
| 1207526400000 | 240.94 |
| 1207612800000 | 239.33 |
| 1207699200000 | 237.79 |
| 1207785600000 | 238.31 |
| 1207872000000 | 236.04 |
| 1208131200000 | 234.48 |
| 1208217600000 | 235.23 |
| 1208304000000 | 240.34 |
| 1208390400000 | 240.1 |
| 1208476800000 | 242.15 |
| 1208736000000 | 243.8 |
| 1208822400000 | 242.45 |
| 1208908800000 | 243.02 |
| 1208995200000 | 242.36 |
| 1209081600000 | 244.17 |
| 1209340800000 | 244.88 |
| 1209427200000 | 243.63 |
| 1209513600000 | 243.72 |
| 1209600000000 | 244.96 |
| 1209686400000 | 247.79 |
| 1209945600000 | 247.7 |
| 1210032000000 | 248.72 |
| 1210118400000 | 246.76 |
| 1210204800000 | 246.91 |
| 1210291200000 | 245.05 |
| 1210550400000 | 246.95 |
| 1210636800000 | 247.13 |
| 1210723200000 | 248.19 |
| 1210809600000 | 250.73 |
| 1210896000000 | 252.72 |
| 1211155200000 | 253.81 |
| 1211241600000 | 251.49 |
| 1211328000000 | 249.51 |
| 1211414400000 | 249.66 |
| 1211500800000 | 247 |
| 1211760000000 | 245.9 |
| 1211846400000 | 246.39 |
| 1211932800000 | 246.73 |
| 1212019200000 | 247.83 |
| 1212105600000 | 248.95 |
| 1212364800000 | 247.22 |
| 1212451200000 | 246.03 |
| 1212537600000 | 245.38 |
| 1212624000000 | 247.5 |
| 1212710400000 | 244.46 |
| 1212969600000 | 242.76 |
| 1213056000000 | 239.1 |
| 1213142400000 | 236.3 |
| 1213228800000 | 235.2 |
| 1213315200000 | 236.92 |
| 1213574400000 | 238.22 |
| 1213660800000 | 238.6 |
| 1213747200000 | 236.44 |
| 1213833600000 | 235.25 |
| 1213920000000 | 232.1 |
| 1214179200000 | 230.83 |
| 1214265600000 | 230.38 |
| 1214352000000 | 232.27 |
| 1214438400000 | 228.62 |
| 1214524800000 | 227.5 |
| 1214784000000 | 228.04 |
| 1214870400000 | 226.27 |
| 1214956800000 | 223.8 |
| 1215043200000 | 222.62 |
| 1215129600000 | 221.89 |
| 1215388800000 | 221.73 |
| 1215475200000 | 221.17 |
| 1215561600000 | 221.49 |
| 1215648000000 | 220.92 |
| 1215734400000 | 218.82 |
| 1215993600000 | 218.34 |
| 1216080000000 | 215.51 |
| 1216166400000 | 217.33 |
| 1216252800000 | 221.23 |
| 1216339200000 | 221.68 |
| 1216598400000 | 223.03 |
| 1216684800000 | 223.94 |
| 1216771200000 | 226.22 |
| 1216857600000 | 223.32 |
| 1216944000000 | 222.07 |
| 1217203200000 | 220.16 |
| 1217289600000 | 221.13 |
| 1217376000000 | 224.67 |
| 1217462400000 | 223.6 |
| 1217548800000 | 221.21 |
| 1217808000000 | 218.95 |
| 1217894400000 | 222.09 |
| 1217980800000 | 223.9 |
| 1218067200000 | 221.58 |
| 1218153600000 | 222.26 |
| 1218412800000 | 223.94 |
| 1218499200000 | 221.87 |
| 1218585600000 | 218.95 |
| 1218672000000 | 220.06 |
| 1218758400000 | 219.53 |
| 1219017600000 | 218.24 |
| 1219104000000 | 214.51 |
| 1219190400000 | 216.01 |
| 1219276800000 | 216.46 |
| 1219363200000 | 218.32 |
| 1219622400000 | 216.27 |
| 1219708800000 | 215.45 |
| 1219795200000 | 217.05 |
| 1219881600000 | 219.59 |
| 1219968000000 | 219.38 |
| 1220227200000 | 217.53 |
| 1220313600000 | 216.47 |
| 1220400000000 | 214.87 |
| 1220486400000 | 209.4 |
| 1220572800000 | 206.81 |
| 1220832000000 | 212.02 |
| 1220918400000 | 206.92 |
| 1221004800000 | 206.36 |
| 1221091200000 | 205.5 |
| 1221177600000 | 208.72 |
| 1221436800000 | 201.67 |
| 1221523200000 | 199.31 |
| 1221609600000 | 193.46 |
| 1221696000000 | 197.11 |
| 1221782400000 | 208.43 |
| 1222041600000 | 205.95 |
| 1222128000000 | 203 |
| 1222214400000 | 202.28 |
| 1222300800000 | 205.06 |
| 1222387200000 | 203.04 |
| 1222646400000 | 189.63 |
| 1222732800000 | 192.25 |
| 1222819200000 | 192.37 |
| 1222905600000 | 185.78 |
| 1222992000000 | 185.34 |
| 1223251200000 | 174.34 |
| 1223337600000 | 169.25 |
| 1223424000000 | 161.79 |
| 1223510400000 | 155.96 |
| 1223596800000 | 148.15 |
| 1223856000000 | 162.03 |
| 1223942400000 | 166.68 |
| 1224028800000 | 155.56 |
| 1224115200000 | 152.08 |
| 1224201600000 | 153.79 |
| 1224460800000 | 159.76 |
| 1224547200000 | 157.31 |
| 1224633600000 | 147.49 |
| 1224720000000 | 146.85 |
| 1224806400000 | 140.28 |
| 1225065600000 | 134.32 |
| 1225152000000 | 143.79 |
| 1225238400000 | 148.58 |
| 1225324800000 | 153.72 |
| 1225411200000 | 154.41 |
| 1225670400000 | 155.64 |
| 1225756800000 | 162.63 |
| 1225843200000 | 159.57 |
| 1225929600000 | 150.15 |
| 1226016000000 | 152.41 |
| 1226275200000 | 152.98 |
| 1226361600000 | 147.25 |
| 1226448000000 | 141.77 |
| 1226534400000 | 144.71 |
| 1226620800000 | 142.84 |
| 1226880000000 | 139.54 |
| 1226966400000 | 139.52 |
| 1227052800000 | 133.5 |
| 1227139200000 | 125.83 |
| 1227225600000 | 129.41 |
| 1227484800000 | 137.3 |
| 1227571200000 | 139.67 |
| 1227657600000 | 141.95 |
| 1227744000000 | 143.48 |
| 1227830400000 | 144.75 |
| 1228089600000 | 135.82 |
| 1228176000000 | 137.45 |
| 1228262400000 | 139.4 |
| 1228348800000 | 137.22 |
| 1228435200000 | 138.02 |
| 1228694400000 | 145.58 |
| 1228780800000 | 144.88 |
| 1228867200000 | 147.07 |
| 1228953600000 | 146.7 |
| 1229040000000 | 145.19 |
| 1229299200000 | 146.41 |
| 1229385600000 | 150.14 |
| 1229472000000 | 152.17 |
| 1229558400000 | 151.63 |
| 1229644800000 | 149.35 |
| 1229904000000 | 146.91 |
| 1229990400000 | 145.99 |
| 1230076800000 | 145.94 |
| 1230163200000 | 146.18 |
| 1230249600000 | 146.85 |
| 1230508800000 | 148.32 |
| 1230595200000 | 150.85 |
| 1230681600000 | 151.47 |
| 1230854400000 | 155.57 |
| 1231113600000 | 155.94 |
| 1231200000000 | 156.99 |
| 1231286400000 | 155.45 |
| 1231372800000 | 154.7 |
| 1231459200000 | 152.51 |
| 1231718400000 | 149.08 |
| 1231804800000 | 146.93 |
| 1231891200000 | 142.74 |
| 1231977600000 | 141.03 |
| 1232064000000 | 143.27 |
| 1232323200000 | 142.14 |
| 1232409600000 | 136.3 |
| 1232496000000 | 138.54 |
| 1232582400000 | 137.26 |
| 1232668800000 | 136.07 |
| 1232928000000 | 138.87 |
| 1233014400000 | 140.97 |
| 1233100800000 | 144.94 |
| 1233187200000 | 141.79 |
| 1233273600000 | 138.85 |
| 1233532800000 | 137.13 |
| 1233619200000 | 139.71 |
| 1233705600000 | 140.86 |
| 1233792000000 | 141.65 |
| 1233878400000 | 144.92 |
| 1234137600000 | 145.98 |
| 1234224000000 | 141.39 |
| 1234310400000 | 140.89 |
| 1234396800000 | 139.62 |
| 1234483200000 | 139.79 |
| 1234742400000 | 138.71 |
| 1234828800000 | 132.83 |
| 1234915200000 | 131.97 |
| 1235001600000 | 131.93 |
| 1235088000000 | 128.9 |
| 1235347200000 | 126.77 |
| 1235433600000 | 127.94 |
| 1235520000000 | 127.47 |
| 1235606400000 | 127.6 |
| 1235692800000 | 125.56 |
| 1235952000000 | 119.57 |
| 1236038400000 | 118.18 |
| 1236124800000 | 121.17 |
| 1236211200000 | 117.61 |
| 1236297600000 | 117.14 |
| 1236556800000 | 115.56 |
| 1236643200000 | 121.45 |
| 1236729600000 | 122.76 |
| 1236816000000 | 124.8 |
| 1236902400000 | 126.86 |
| 1237161600000 | 128.58 |
| 1237248000000 | 130.51 |
| 1237334400000 | 131.74 |
| 1237420800000 | 134.52 |
| 1237507200000 | 133 |
| 1237766400000 | 139.49 |
| 1237852800000 | 138.79 |
| 1237939200000 | 139.73 |
| 1238025600000 | 142 |
| 1238112000000 | 139.51 |
| 1238371200000 | 133.99 |
| 1238457600000 | 136.14 |
| 1238544000000 | 138.29 |
| 1238630400000 | 144.48 |
| 1238716800000 | 144.99 |
| 1238976000000 | 144.44 |
| 1239062400000 | 141.84 |
| 1239148800000 | 142.14 |
| 1239235200000 | 146.54 |
| 1239321600000 | 146.76 |
| 1239580800000 | 147.51 |
| 1239667200000 | 147.17 |
| 1239753600000 | 147.29 |
| 1239840000000 | 149.35 |
| 1239926400000 | 149.97 |
| 1240185600000 | 145.01 |
| 1240272000000 | 145.79 |
| 1240358400000 | 146.04 |
| 1240444800000 | 147.27 |
| 1240531200000 | 150.28 |
| 1240790400000 | 149.19 |
| 1240876800000 | 147.37 |
| 1240963200000 | 150.77 |
| 1241049600000 | 152.52 |
| 1241136000000 | 153.01 |
| 1241395200000 | 157.57 |
| 1241481600000 | 157.99 |
| 1241568000000 | 159.85 |
| 1241654400000 | 159.81 |
| 1241740800000 | 162.79 |
| 1242000000000 | 161.4 |
| 1242086400000 | 161.09 |
| 1242172800000 | 157.68 |
| 1242259200000 | 157.65 |
| 1242345600000 | 158.09 |
| 1242604800000 | 160.79 |
| 1242691200000 | 163.17 |
| 1242777600000 | 164.32 |
| 1242864000000 | 161.83 |
| 1242950400000 | 162.52 |
| 1243209600000 | 162.77 |
| 1243296000000 | 164.93 |
| 1243382400000 | 164.35 |
| 1243468800000 | 164.83 |
| 1243555200000 | 167.59 |
| 1243814400000 | 172.09 |
| 1243900800000 | 172.86 |
| 1243987200000 | 170.39 |
| 1244073600000 | 170.53 |
| 1244160000000 | 170.31 |
| 1244419200000 | 168.73 |
| 1244505600000 | 169.83 |
| 1244592000000 | 171.2 |
| 1244678400000 | 172.62 |
| 1244764800000 | 172.24 |
| 1245024000000 | 167.91 |
| 1245110400000 | 166.44 |
| 1245196800000 | 164.81 |
| 1245283200000 | 165.59 |
| 1245369600000 | 166.7 |
| 1245628800000 | 162.63 |
| 1245715200000 | 162.03 |
| 1245801600000 | 164.58 |
| 1245888000000 | 165.66 |
| 1245974400000 | 166.9 |
| 1246233600000 | 168.15 |
| 1246320000000 | 167.21 |
| 1246406400000 | 168.93 |
| 1246492800000 | 165.01 |
| 1246579200000 | 164.77 |
| 1246838400000 | 163.58 |
| 1246924800000 | 162.06 |
| 1247011200000 | 160.54 |
| 1247097600000 | 161.38 |
| 1247184000000 | 160.33 |
| 1247443200000 | 161.9 |
| 1247529600000 | 163.99 |
| 1247616000000 | 168.66 |
| 1247702400000 | 170.14 |
| 1247788800000 | 170.67 |
| 1248048000000 | 173.27 |
| 1248134400000 | 174.86 |
| 1248220800000 | 174.89 |
| 1248307200000 | 178.2 |
| 1248393600000 | 178.84 |
| 1248652800000 | 179.75 |
| 1248739200000 | 179.35 |
| 1248825600000 | 178.29 |
| 1248912000000 | 180.95 |
| 1248998400000 | 182.11 |
| 1249257600000 | 185.76 |
| 1249344000000 | 185.8 |
| 1249430400000 | 184.85 |
| 1249516800000 | 184.65 |
| 1249603200000 | 185.22 |
| 1249862400000 | 184.89 |
| 1249948800000 | 183.03 |
| 1250035200000 | 184.42 |
| 1250121600000 | 186.72 |
| 1250208000000 | 185.76 |
| 1250467200000 | 180.57 |
| 1250553600000 | 182.34 |
| 1250640000000 | 183.15 |
| 1250726400000 | 185.3 |
| 1250812800000 | 188.04 |
| 1251072000000 | 189.78 |
| 1251158400000 | 190.1 |
| 1251244800000 | 189.2 |
| 1251331200000 | 188.78 |
| 1251417600000 | 190.33 |
| 1251676800000 | 188.87 |
| 1251763200000 | 186.11 |
| 1251849600000 | 184.59 |
| 1251936000000 | 185.63 |
| 1252022400000 | 187.69 |
| 1252281600000 | 189.45 |
| 1252368000000 | 191.92 |
| 1252454400000 | 193.1 |
| 1252540800000 | 194.43 |
| 1252627200000 | 195.31 |
| 1252886400000 | 194.82 |
| 1252972800000 | 195.18 |
| 1253059200000 | 198.63 |
| 1253145600000 | 199.6 |
| 1253232000000 | 199.12 |
| 1253491200000 | 197.67 |
| 1253577600000 | 199.81 |
| 1253664000000 | 198.96 |
| 1253750400000 | 196.59 |
| 1253836800000 | 195.66 |
| 1254096000000 | 197.32 |
| 1254182400000 | 197.21 |
| 1254268800000 | 197.38 |
| 1254355200000 | 193.8 |
| 1254441600000 | 191.55 |
| 1254700800000 | 193.26 |
| 1254787200000 | 197.25 |
| 1254873600000 | 197.43 |
| 1254960000000 | 199.98 |
| 1255046400000 | 200.52 |
| 1255305600000 | 201.53 |
| 1255392000000 | 200.92 |
| 1255478400000 | 204.69 |
| 1255564800000 | 205.59 |
| 1255651200000 | 203.86 |
| 1255910400000 | 206.31 |
| 1255996800000 | 205.54 |
| 1256083200000 | 204.98 |
| 1256169600000 | 204.89 |
| 1256256000000 | 203.82 |
| 1256515200000 | 201.74 |
| 1256601600000 | 199.74 |
| 1256688000000 | 195.58 |
| 1256774400000 | 198.27 |
| 1256860800000 | 195.09 |
| 1257120000000 | 195.38 |
| 1257206400000 | 194.1 |
| 1257292800000 | 196.76 |
| 1257379200000 | 198.9 |
| 1257465600000 | 199.87 |
| 1257724800000 | 204.31 |
| 1257811200000 | 204.26 |
| 1257897600000 | 205.3 |
| 1257984000000 | 203.63 |
| 1258070400000 | 204.7 |
| 1258329600000 | 207.83 |
| 1258416000000 | 206.78 |
| 1258502400000 | 207.29 |
| 1258588800000 | 203.95 |
| 1258675200000 | 202.95 |
| 1258934400000 | 206.45 |
| 1259020800000 | 205.36 |
| 1259107200000 | 207.2 |
| 1259193600000 | 204.25 |
| 1259280000000 | 202.2 |
| 1259539200000 | 203.15 |
| 1259625600000 | 207.14 |
| 1259712000000 | 207.63 |
| 1259798400000 | 207.47 |
| 1259884800000 | 207.12 |
| 1260144000000 | 206.65 |
| 1260230400000 | 204.34 |
| 1260316800000 | 203.66 |
| 1260403200000 | 204.51 |
| 1260489600000 | 205.05 |
| 1260748800000 | 206.53 |
| 1260835200000 | 205.31 |
| 1260921600000 | 206.47 |
| 1261008000000 | 202.86 |
| 1261094400000 | 202.46 |
| 1261353600000 | 204.03 |
| 1261440000000 | 204.73 |
| 1261526400000 | 206.05 |
| 1261612800000 | 207.25 |
| 1261699200000 | 207.2 |
| 1261958400000 | 208.32 |
| 1262044800000 | 208.72 |
| 1262131200000 | 207.73 |
| 1262217600000 | 207.59 |
| 1262563200000 | 211.12 |
| 1262649600000 | 211.92 |
| 1262736000000 | 212.12 |
| 1262822400000 | 211.69 |
| 1262908800000 | 212.52 |
| 1263168000000 | 214.04 |
| 1263254400000 | 212.64 |
| 1263340800000 | 212.63 |
| 1263427200000 | 213.63 |
| 1263513600000 | 211.62 |
| 1263772800000 | 212.17 |
| 1263859200000 | 212.89 |
| 1263945600000 | 209.63 |
| 1264032000000 | 206.63 |
| 1264118400000 | 203.61 |
| 1264377600000 | 203.3 |
| 1264464000000 | 202.12 |
| 1264550400000 | 201.44 |
| 1264636800000 | 200.03 |
| 1264723200000 | 198.43 |
| 1264982400000 | 199.83 |
| 1265068800000 | 202.59 |
| 1265155200000 | 202.07 |
| 1265241600000 | 196.71 |
| 1265328000000 | 193.62 |
| 1265587200000 | 193.43 |
| 1265673600000 | 195.09 |
| 1265760000000 | 195.41 |
| 1265846400000 | 196.69 |
| 1265932800000 | 196.63 |
| 1266192000000 | 196.77 |
| 1266278400000 | 199.61 |
| 1266364800000 | 201.63 |
| 1266451200000 | 202.4 |
| 1266537600000 | 201.27 |
| 1266796800000 | 202.46 |
| 1266883200000 | 200.77 |
| 1266969600000 | 201.37 |
| 1267056000000 | 199.63 |
| 1267142400000 | 201.5 |
| 1267401600000 | 202.93 |
| 1267488000000 | 204.56 |
| 1267574400000 | 206.15 |
| 1267660800000 | 205.83 |
| 1267747200000 | 208.32 |
| 1268006400000 | 209.54 |
| 1268092800000 | 209.32 |
| 1268179200000 | 210.57 |
| 1268265600000 | 210.76 |
| 1268352000000 | 211.57 |
| 1268611200000 | 210.57 |
| 1268697600000 | 212.42 |
| 1268784000000 | 214.31 |
| 1268870400000 | 213.44 |
| 1268956800000 | 212.45 |
| 1269216000000 | 212.7 |
| 1269302400000 | 213.97 |
| 1269388800000 | 212.31 |
| 1269475200000 | 212.72 |
| 1269561600000 | 213.19 |
| 1269820800000 | 214.67 |
| 1269907200000 | 214.96 |
| 1269993600000 | 214.88 |
| 1270080000000 | 217.09 |
| 1270166400000 | 217.21 |
| 1270425600000 | 218 |
| 1270512000000 | 218.23 |
| 1270598400000 | 217.72 |
| 1270684800000 | 217.11 |
| 1270771200000 | 219.18 |
| 1271030400000 | 220.08 |
| 1271116800000 | 219.45 |
| 1271203200000 | 221.77 |
| 1271289600000 | 222.3 |
| 1271376000000 | 219.12 |
| 1271635200000 | 217.63 |
| 1271721600000 | 219.53 |
| 1271808000000 | 219.24 |
| 1271894400000 | 217.68 |
| 1271980800000 | 218.77 |
| 1272240000000 | 219.69 |
| 1272326400000 | 215.34 |
| 1272412800000 | 213.53 |
| 1272499200000 | 215.83 |
| 1272585600000 | 214.44 |
| 1272844800000 | 214.7 |
| 1272931200000 | 209.3 |
| 1273017600000 | 206.7 |
| 1273104000000 | 201.02 |
| 1273190400000 | 196.36 |
| 1273449600000 | 205.92 |
| 1273536000000 | 204.09 |
| 1273622400000 | 206.49 |
| 1273708800000 | 205.82 |
| 1273795200000 | 200.94 |
| 1274054400000 | 199.32 |
| 1274140800000 | 198.73 |
| 1274227200000 | 195.46 |
| 1274313600000 | 190.11 |
| 1274400000000 | 191.69 |
| 1274659200000 | 190.64 |
| 1274745600000 | 187.01 |
| 1274832000000 | 188.56 |
| 1274918400000 | 193.9 |
| 1275004800000 | 193.74 |
| 1275264000000 | 193.88 |
| 1275350400000 | 191.9 |
| 1275436800000 | 193.28 |
| 1275523200000 | 195.65 |
| 1275609600000 | 190.5 |
| 1275868800000 | 186.88 |
| 1275955200000 | 187.5 |
| 1276041600000 | 188.53 |
| 1276128000000 | 192.66 |
| 1276214400000 | 194.02 |
| 1276473600000 | 196.23 |
| 1276560000000 | 198.91 |
| 1276646400000 | 199.42 |
| 1276732800000 | 199.85 |
| 1276819200000 | 200.47 |
| 1277078400000 | 202.1 |
| 1277164800000 | 199.6 |
| 1277251200000 | 198.01 |
| 1277337600000 | 195.77 |
| 1277424000000 | 194.88 |
| 1277683200000 | 195.69 |
| 1277769600000 | 189.62 |
| 1277856000000 | 188.46 |
| 1277942400000 | 187.67 |
| 1278028800000 | 188.12 |
| 1278288000000 | 187.69 |
| 1278374400000 | 191.03 |
| 1278460800000 | 193.87 |
| 1278547200000 | 196.42 |
| 1278633600000 | 197.62 |
| 1278892800000 | 197.67 |
| 1278979200000 | 200.52 |
| 1279065600000 | 201.28 |
| 1279152000000 | 201.16 |
| 1279238400000 | 197.81 |
| 1279497600000 | 197.57 |
| 1279584000000 | 198.57 |
| 1279670400000 | 198.27 |
| 1279756800000 | 201.74 |
| 1279843200000 | 203.31 |
| 1280102400000 | 205.39 |
| 1280188800000 | 205.76 |
| 1280275200000 | 205.57 |
| 1280361600000 | 205.64 |
| 1280448000000 | 205.01 |
| 1280707200000 | 210.18 |
| 1280793600000 | 210.32 |
| 1280880000000 | 210.38 |
| 1280966400000 | 210.48 |
| 1281052800000 | 210.49 |
| 1281312000000 | 211.46 |
| 1281398400000 | 208.98 |
| 1281484800000 | 203.55 |
| 1281571200000 | 202.15 |
| 1281657600000 | 201.89 |
| 1281916800000 | 202.38 |
| 1282003200000 | 204.58 |
| 1282089600000 | 204.78 |
| 1282176000000 | 202.94 |
| 1282262400000 | 200.85 |
| 1282521600000 | 200.78 |
| 1282608000000 | 198.3 |
| 1282694400000 | 196.99 |
| 1282780800000 | 197.85 |
| 1282867200000 | 199.89 |
| 1283126400000 | 199.2 |
| 1283212800000 | 198.74 |
| 1283299200000 | 204.26 |
| 1283385600000 | 205.68 |
| 1283472000000 | 207.9 |
| 1283731200000 | 208.98 |
| 1283817600000 | 206.91 |
| 1283904000000 | 207.67 |
| 1283990400000 | 209.12 |
| 1284076800000 | 209.76 |
| 1284336000000 | 212.94 |
| 1284422400000 | 213.72 |
| 1284508800000 | 214.13 |
| 1284595200000 | 213.68 |
| 1284681600000 | 213.76 |
| 1284940800000 | 216.54 |
| 1285027200000 | 216.24 |
| 1285113600000 | 216.63 |
| 1285200000000 | 215.65 |
| 1285286400000 | 218.82 |
| 1285545600000 | 219.08 |
| 1285632000000 | 219.82 |
| 1285718400000 | 220.26 |
| 1285804800000 | 219.61 |
| 1285891200000 | 220.54 |
| 1286150400000 | 219.36 |
| 1286236800000 | 223.07 |
| 1286323200000 | 224.49 |
| 1286409600000 | 224.91 |
| 1286496000000 | 225.43 |
| 1286755200000 | 225.94 |
| 1286841600000 | 225.33 |
| 1286928000000 | 228.21 |
| 1287014400000 | 229.22 |
| 1287100800000 | 229.01 |
| 1287360000000 | 229.27 |
| 1287446400000 | 225.5 |
| 1287532800000 | 227.72 |
| 1287619200000 | 228.35 |
| 1287705600000 | 228.2 |
| 1287964800000 | 229.87 |
| 1288051200000 | 229.09 |
| 1288137600000 | 227.07 |
| 1288224000000 | 228.15 |
| 1288310400000 | 228.54 |
| 1288569600000 | 229.1 |
| 1288656000000 | 231.24 |
| 1288742400000 | 231.35 |
| 1288828800000 | 236.58 |
| 1288915200000 | 236.81 |
| 1289174400000 | 236.22 |
| 1289260800000 | 236.5 |
| 1289347200000 | 234.75 |
| 1289433600000 | 233.94 |
| 1289520000000 | 231.43 |
| 1289779200000 | 231.21 |
| 1289865600000 | 226.99 |
| 1289952000000 | 227.39 |
| 1290038400000 | 231.01 |
| 1290124800000 | 231.24 |
| 1290384000000 | 230.98 |
| 1290470400000 | 227.12 |
| 1290556800000 | 229.08 |
| 1290643200000 | 229.5 |
| 1290729600000 | 226.87 |
| 1290988800000 | 225.07 |
| 1291075200000 | 223.92 |
| 1291161600000 | 228.39 |
| 1291248000000 | 232.06 |
| 1291334400000 | 233.78 |
| 1291593600000 | 233.6 |
| 1291680000000 | 234.52 |
| 1291766400000 | 233.66 |
| 1291852800000 | 234.05 |
| 1291939200000 | 234.89 |
| 1292198400000 | 237.09 |
| 1292284800000 | 237.58 |
| 1292371200000 | 236.25 |
| 1292457600000 | 236.01 |
| 1292544000000 | 235.49 |
| 1292803200000 | 235.58 |
| 1292889600000 | 237.88 |
| 1292976000000 | 238.21 |
| 1293062400000 | 238.27 |
| 1293148800000 | 238.42 |
| 1293408000000 | 238.06 |
| 1293494400000 | 238.59 |
| 1293580800000 | 239.65 |
| 1293667200000 | 239.8 |
| 1293753600000 | 240.49 |
| 1294012800000 | 242.02 |
| 1294099200000 | 242.4 |
| 1294185600000 | 241.32 |
| 1294272000000 | 240.97 |
| 1294358400000 | 240.03 |
| 1294617600000 | 238.65 |
| 1294704000000 | 239.93 |
| 1294790400000 | 242.95 |
| 1294876800000 | 244.23 |
| 1294963200000 | 244.52 |
| 1295222400000 | 243.9 |
| 1295308800000 | 245.56 |
| 1295395200000 | 244.84 |
| 1295481600000 | 242.12 |
| 1295568000000 | 243.08 |
| 1295827200000 | 244.65 |
| 1295913600000 | 244.23 |
| 1296000000000 | 245.43 |
| 1296086400000 | 246.15 |
| 1296172800000 | 242.52 |
| 1296432000000 | 242.92 |
| 1296518400000 | 246.66 |
| 1296604800000 | 247.04 |
| 1296691200000 | 246.89 |
| 1296777600000 | 247.32 |
| 1297036800000 | 248.53 |
| 1297123200000 | 249.75 |
| 1297209600000 | 248.86 |
| 1297296000000 | 247.23 |
| 1297382400000 | 247.49 |
| 1297641600000 | 248.59 |
| 1297728000000 | 248.43 |
| 1297814400000 | 249.8 |
| 1297900800000 | 250.94 |
| 1297987200000 | 251.68 |
| 1298246400000 | 250.89 |
| 1298332800000 | 247.46 |
| 1298419200000 | 245.49 |
| 1298505600000 | 244.81 |
| 1298592000000 | 247.23 |
| 1298851200000 | 249 |
| 1298937600000 | 247.55 |
| 1299024000000 | 247.23 |
| 1299110400000 | 249.91 |
| 1299196800000 | 250.03 |
| 1299456000000 | 248.3 |
| 1299542400000 | 248.74 |
| 1299628800000 | 248.71 |
| 1299715200000 | 244.28 |
| 1299801600000 | 244.22 |
| 1300060800000 | 242.79 |
| 1300147200000 | 237.62 |
| 1300233600000 | 236.22 |
| 1300320000000 | 238.79 |
| 1300406400000 | 240.32 |
| 1300665600000 | 243.93 |
| 1300752000000 | 245.02 |
| 1300838400000 | 245.33 |
| 1300924800000 | 247.98 |
| 1301011200000 | 248.65 |
| 1301270400000 | 247.85 |
| 1301356800000 | 248.7 |
| 1301443200000 | 251.09 |
| 1301529600000 | 251.59 |
| 1301616000000 | 253.11 |
| 1301875200000 | 254.17 |
| 1301961600000 | 254.36 |
| 1302048000000 | 255.51 |
| 1302134400000 | 255.07 |
| 1302220800000 | 256.35 |
| 1302480000000 | 255.85 |
| 1302566400000 | 253.03 |
| 1302652800000 | 254.22 |
| 1302739200000 | 253.7 |
| 1302825600000 | 254.09 |
| 1303084800000 | 250.37 |
| 1303171200000 | 251.56 |
| 1303257600000 | 257.02 |
| 1303344000000 | 259.35 |
| 1303430400000 | 259.45 |
| 1303689600000 | 258.9 |
| 1303776000000 | 260.34 |
| 1303862400000 | 261.06 |
| 1303948800000 | 263.49 |
| 1304035200000 | 264.12 |
| 1304294400000 | 264.97 |
| 1304380800000 | 262.95 |
| 1304467200000 | 260.88 |
| 1304553600000 | 258.15 |
| 1304640000000 | 258.69 |
| 1304899200000 | 257.88 |
| 1304985600000 | 260.24 |
| 1305072000000 | 259.44 |
| 1305158400000 | 258.02 |
| 1305244800000 | 256.86 |
| 1305504000000 | 255.63 |
| 1305590400000 | 254.4 |
| 1305676800000 | 256.94 |
| 1305763200000 | 257.44 |
| 1305849600000 | 256.04 |
| 1306108800000 | 251.4 |
| 1306195200000 | 252.19 |
| 1306281600000 | 252.38 |
| 1306368000000 | 254.4 |
| 1306454400000 | 256.52 |
| 1306713600000 | 256.51 |
| 1306800000000 | 259.96 |
| 1306886400000 | 257.5 |
| 1306972800000 | 255.62 |
| 1307059200000 | 254.52 |
| 1307318400000 | 252.86 |
| 1307404800000 | 253.37 |
| 1307491200000 | 251.49 |
| 1307577600000 | 252.43 |
| 1307664000000 | 248.83 |
| 1307923200000 | 248.67 |
| 1308009600000 | 251.96 |
| 1308096000000 | 248.18 |
| 1308182400000 | 245.75 |
| 1308268800000 | 246.78 |
| 1308528000000 | 246.94 |
| 1308614400000 | 250.96 |
| 1308700800000 | 250.77 |
| 1308787200000 | 247.58 |
| 1308873600000 | 246.93 |
| 1309132800000 | 247.6 |
| 1309219200000 | 250.16 |
| 1309305600000 | 253.47 |
| 1309392000000 | 256.58 |
| 1309478400000 | 259.1 |
| 1309737600000 | 260.23 |
| 1309824000000 | 259.66 |
| 1309910400000 | 258.99 |
| 1309996800000 | 260.96 |
| 1310083200000 | 259.49 |
| 1310342400000 | 254.13 |
| 1310428800000 | 252.14 |
| 1310515200000 | 254.78 |
| 1310601600000 | 253.26 |
| 1310688000000 | 253.22 |
| 1310947200000 | 250.14 |
| 1311033600000 | 253.51 |
| 1311120000000 | 254.68 |
| 1311206400000 | 257.72 |
| 1311292800000 | 258.86 |
| 1311552000000 | 257.19 |
| 1311638400000 | 257.87 |
| 1311724800000 | 253.89 |
| 1311811200000 | 252.66 |
| 1311897600000 | 251.39 |
| 1312156800000 | 250.22 |
| 1312243200000 | 245.5 |
| 1312329600000 | 243.72 |
| 1312416000000 | 234.12 |
| 1312502400000 | 230.63 |
| 1312761600000 | 219.42 |
| 1312848000000 | 223.79 |
| 1312934400000 | 218.98 |
| 1313020800000 | 226.16 |
| 1313107200000 | 227.52 |
| 1313366400000 | 231.97 |
| 1313452800000 | 231.03 |
| 1313539200000 | 231.56 |
| 1313625600000 | 222.27 |
| 1313712000000 | 218.38 |
| 1313971200000 | 218.3 |
| 1314057600000 | 223.13 |
| 1314144000000 | 224.73 |
| 1314230400000 | 221.88 |
| 1314316800000 | 223.42 |
| 1314576000000 | 229.31 |
| 1314662400000 | 230.47 |
| 1314748800000 | 233.68 |
| 1314835200000 | 232.32 |
| 1314921600000 | 227.42 |
| 1315180800000 | 222.86 |
| 1315267200000 | 220.88 |
| 1315353600000 | 226.49 |
| 1315440000000 | 226.16 |
| 1315526400000 | 219.89 |
| 1315785600000 | 217.51 |
| 1315872000000 | 219.56 |
| 1315958400000 | 220.6 |
| 1316044800000 | 225.02 |
| 1316131200000 | 226.94 |
| 1316390400000 | 222.98 |
| 1316476800000 | 223.6 |
| 1316563200000 | 219.6 |
| 1316649600000 | 210.06 |
| 1316736000000 | 210.5 |
| 1316995200000 | 211.97 |
| 1317081600000 | 218.61 |
| 1317168000000 | 215.91 |
| 1317254400000 | 216.81 |
| 1317340800000 | 212.18 |
| 1317600000000 | 206.27 |
| 1317686400000 | 205.15 |
| 1317772800000 | 208.96 |
| 1317859200000 | 214.42 |
| 1317945600000 | 216.06 |
| 1318204800000 | 221.67 |
| 1318291200000 | 222.33 |
| 1318377600000 | 225.75 |
| 1318464000000 | 224.9 |
| 1318550400000 | 227.55 |
| 1318809600000 | 225.75 |
| 1318896000000 | 225.57 |
| 1318982400000 | 225.56 |
| 1319068800000 | 222.92 |
| 1319155200000 | 228.11 |
| 1319414400000 | 232.28 |
| 1319500800000 | 229.84 |
| 1319587200000 | 230.32 |
| 1319673600000 | 239.49 |
| 1319760000000 | 240.21 |
| 1320019200000 | 234.32 |
| 1320105600000 | 226.63 |
| 1320192000000 | 228.83 |
| 1320278400000 | 231.33 |
| 1320364800000 | 231.65 |
| 1320624000000 | 232 |
| 1320710400000 | 233.77 |
| 1320796800000 | 228.02 |
| 1320883200000 | 226.9 |
| 1320969600000 | 231.72 |
| 1321228800000 | 230.14 |
| 1321315200000 | 229.34 |
| 1321401600000 | 227.01 |
| 1321488000000 | 224.12 |
| 1321574400000 | 222.35 |
| 1321833600000 | 217.26 |
| 1321920000000 | 216.55 |
| 1322006400000 | 211.82 |
| 1322092800000 | 211.44 |
| 1322179200000 | 210.74 |
| 1322438400000 | 217.17 |
| 1322524800000 | 218.67 |
| 1322611200000 | 226.4 |
| 1322697600000 | 227.47 |
| 1322784000000 | 228.4 |
| 1323043200000 | 230.39 |
| 1323129600000 | 228.79 |
| 1323216000000 | 229.43 |
| 1323302400000 | 225.7 |
| 1323388800000 | 227.11 |
| 1323648000000 | 224.11 |
| 1323734400000 | 222.29 |
| 1323820800000 | 218.47 |
| 1323907200000 | 218.68 |
| 1323993600000 | 219.42 |
| 1324252800000 | 217.27 |
| 1324339200000 | 222.27 |
| 1324425600000 | 222.8 |
| 1324512000000 | 224.29 |
| 1324598400000 | 226.16 |
| 1324857600000 | 226.27 |
| 1324944000000 | 226.31 |
| 1325030400000 | 223.48 |
| 1325116800000 | 225.11 |
| 1325203200000 | 225.93 |
| 1325462400000 | 226.51 |
| 1325548800000 | 230.13 |
| 1325635200000 | 229.79 |
| 1325721600000 | 228.31 |
| 1325808000000 | 227.41 |
| 1326067200000 | 227.7 |
| 1326153600000 | 230.73 |
| 1326240000000 | 229.93 |
| 1326326400000 | 231.1 |
| 1326412800000 | 230.29 |
| 1326672000000 | 230.42 |
| 1326758400000 | 232.9 |
| 1326844800000 | 234.98 |
| 1326931200000 | 237.16 |
| 1327017600000 | 237.8 |
| 1327276800000 | 238.9 |
| 1327363200000 | 238.02 |
| 1327449600000 | 239.09 |
| 1327536000000 | 241.1 |
| 1327622400000 | 240.38 |
| 1327881600000 | 238.91 |
| 1327968000000 | 239.87 |
| 1328054400000 | 243.17 |
| 1328140800000 | 244.07 |
| 1328227200000 | 246.46 |
| 1328486400000 | 246.22 |
| 1328572800000 | 246.98 |
| 1328659200000 | 247.91 |
| 1328745600000 | 248.88 |
| 1328832000000 | 245.81 |
| 1329091200000 | 247.78 |
| 1329177600000 | 246.9 |
| 1329264000000 | 247.41 |
| 1329350400000 | 247.67 |
| 1329436800000 | 249.81 |
| 1329696000000 | 251.39 |
| 1329782400000 | 251.17 |
| 1329868800000 | 250.32 |
| 1329955200000 | 250.83 |
| 1330041600000 | 252.15 |
| 1330300800000 | 251.53 |
| 1330387200000 | 252.88 |
| 1330473600000 | 252.65 |
| 1330560000000 | 253.34 |
| 1330646400000 | 252.53 |
| 1330905600000 | 251.02 |
| 1330992000000 | 246.07 |
| 1331078400000 | 246.88 |
| 1331164800000 | 250.56 |
| 1331251200000 | 250.89 |
| 1331510400000 | 250.23 |
| 1331596800000 | 253.81 |
| 1331683200000 | 253.45 |
| 1331769600000 | 254.59 |
| 1331856000000 | 255.46 |
| 1332115200000 | 256.3 |
| 1332201600000 | 254.45 |
| 1332288000000 | 253.72 |
| 1332374400000 | 252.53 |
| 1332460800000 | 253.18 |
| 1332720000000 | 255.82 |
| 1332806400000 | 256.17 |
| 1332892800000 | 254.19 |
| 1332979200000 | 253.03 |
| 1333065600000 | 254.64 |
| 1333324800000 | 256.68 |
| 1333411200000 | 255.91 |
| 1333497600000 | 251.2 |
| 1333584000000 | 251.21 |
| 1333670400000 | 251.07 |
| 1333929600000 | 249.32 |
| 1334016000000 | 245.29 |
| 1334102400000 | 246.53 |
| 1334188800000 | 249.62 |
| 1334275200000 | 247.35 |
| 1334534400000 | 246.78 |
| 1334620800000 | 250.28 |
| 1334707200000 | 249.96 |
| 1334793600000 | 248.88 |
| 1334880000000 | 249.71 |
| 1335139200000 | 246.58 |
| 1335225600000 | 247.67 |
| 1335312000000 | 250.29 |
| 1335398400000 | 251.68 |
| 1335484800000 | 252.82 |
| 1335744000000 | 252.31 |
| 1335830400000 | 252.45 |
| 1335916800000 | 251.97 |
| 1336003200000 | 250.47 |
| 1336089600000 | 246.8 |
| 1336348800000 | 245.56 |
| 1336435200000 | 243.68 |
| 1336521600000 | 241.54 |
| 1336608000000 | 242.49 |
| 1336694400000 | 241.72 |
| 1336953600000 | 237.93 |
| 1337040000000 | 236.07 |
| 1337126400000 | 233.97 |
| 1337212800000 | 231.16 |
| 1337299200000 | 228.4 |
| 1337558400000 | 231.08 |
| 1337644800000 | 232.83 |
| 1337731200000 | 229.73 |
| 1337817600000 | 230.58 |
| 1337904000000 | 230.19 |
| 1338163200000 | 230.84 |
| 1338249600000 | 233.24 |
| 1338336000000 | 229.65 |
| 1338422400000 | 228.85 |
| 1338508800000 | 224.36 |
| 1338768000000 | 223.77 |
| 1338854400000 | 225.07 |
| 1338940800000 | 229.84 |
| 1339027200000 | 231.43 |
| 1339113600000 | 231.03 |
| 1339372800000 | 230.65 |
| 1339459200000 | 231.79 |
| 1339545600000 | 231.41 |
| 1339632000000 | 232.05 |
| 1339718400000 | 234.54 |
| 1339977600000 | 235.63 |
| 1340064000000 | 238.59 |
| 1340150400000 | 239.6 |
| 1340236800000 | 235.43 |
| 1340323200000 | 234.61 |
| 1340582400000 | 231.32 |
| 1340668800000 | 231.96 |
| 1340755200000 | 233.78 |
| 1340841600000 | 233.46 |
| 1340928000000 | 240.26 |
| 1341187200000 | 241.3 |
| 1341273600000 | 243.3 |
| 1341360000000 | 243.26 |
| 1341446400000 | 242.13 |
| 1341532800000 | 239.57 |
| 1341792000000 | 238.43 |
| 1341878400000 | 237.71 |
| 1341964800000 | 237.5 |
| 1342051200000 | 234.85 |
| 1342137600000 | 238.26 |
| 1342396800000 | 238.17 |
| 1342483200000 | 238.91 |
| 1342569600000 | 240.81 |
| 1342656000000 | 242.55 |
| 1342742400000 | 239.54 |
| 1343001600000 | 235.39 |
| 1343088000000 | 233.67 |
| 1343174400000 | 233.25 |
| 1343260800000 | 237.84 |
| 1343347200000 | 242.46 |
| 1343606400000 | 243.47 |
| 1343692800000 | 243.1 |
| 1343779200000 | 242.7 |
| 1343865600000 | 240.59 |
| 1343952000000 | 245.31 |
| 1344211200000 | 247.34 |
| 1344297600000 | 249 |
| 1344384000000 | 248.96 |
| 1344470400000 | 249.19 |
| 1344556800000 | 249.37 |
| 1344816000000 | 248.74 |
| 1344902400000 | 249.24 |
| 1344988800000 | 249.16 |
| 1345075200000 | 251.03 |
| 1345161600000 | 251.51 |
| 1345420800000 | 251.36 |
| 1345507200000 | 252.21 |
| 1345593600000 | 251.29 |
| 1345680000000 | 251.22 |
| 1345766400000 | 250.9 |
| 1346025600000 | 251.02 |
| 1346112000000 | 250.46 |
| 1346198400000 | 250.17 |
| 1346284800000 | 247.99 |
| 1346371200000 | 249.3 |
| 1346630400000 | 249.75 |
| 1346716800000 | 248.55 |
| 1346803200000 | 247.89 |
| 1346889600000 | 252.14 |
| 1346976000000 | 255.24 |
| 1347235200000 | 254.28 |
| 1347321600000 | 255.14 |
| 1347408000000 | 256.1 |
| 1347494400000 | 257.87 |
| 1347580800000 | 261.92 |
| 1347840000000 | 261.07 |
| 1347926400000 | 259.6 |
| 1348012800000 | 260.46 |
| 1348099200000 | 259.26 |
| 1348185600000 | 260.29 |
| 1348444800000 | 259.21 |
| 1348531200000 | 258.39 |
| 1348617600000 | 255.07 |
| 1348704000000 | 257.14 |
| 1348790400000 | 256.05 |
| 1349049600000 | 257.29 |
| 1349136000000 | 257.62 |
| 1349222400000 | 257.34 |
| 1349308800000 | 258.88 |
| 1349395200000 | 260.1 |
| 1349654400000 | 258.29 |
| 1349740800000 | 256.27 |
| 1349827200000 | 254.53 |
| 1349913600000 | 255.17 |
| 1350000000000 | 254.78 |
| 1350259200000 | 255.84 |
| 1350345600000 | 258.75 |
| 1350432000000 | 260.65 |
| 1350518400000 | 261.18 |
| 1350604800000 | 258.16 |
| 1350864000000 | 257.92 |
| 1350950400000 | 254.01 |
| 1351036800000 | 253.77 |
| 1351123200000 | 254.34 |
| 1351209600000 | 253.9 |
| 1351468800000 | 253.08 |
| 1351555200000 | 254.06 |
| 1351641600000 | 254.06 |
| 1351728000000 | 256.24 |
| 1351814400000 | 255.03 |
| 1352073600000 | 254.5 |
| 1352160000000 | 255.83 |
| 1352246400000 | 252.16 |
| 1352332800000 | 249.51 |
| 1352419200000 | 249.35 |
| 1352678400000 | 249.14 |
| 1352764800000 | 248.34 |
| 1352851200000 | 246.06 |
| 1352937600000 | 245.23 |
| 1353024000000 | 244.91 |
| 1353283200000 | 249.91 |
| 1353369600000 | 249.94 |
| 1353456000000 | 250.45 |
| 1353542400000 | 251.59 |
| 1353628800000 | 254.69 |
| 1353888000000 | 254.6 |
| 1353974400000 | 254.09 |
| 1354060800000 | 254.78 |
| 1354147200000 | 256.98 |
| 1354233600000 | 257.53 |
| 1354492800000 | 257.77 |
| 1354579200000 | 257.35 |
| 1354665600000 | 257.7 |
| 1354752000000 | 258.58 |
| 1354838400000 | 258.83 |
| 1355097600000 | 259.12 |
| 1355184000000 | 260.93 |
| 1355270400000 | 261.61 |
| 1355356800000 | 260.79 |
| 1355443200000 | 260.34 |
| 1355702400000 | 261.81 |
| 1355788800000 | 264.13 |
| 1355875200000 | 264.57 |
| 1355961600000 | 264.75 |
| 1356048000000 | 262.73 |
| 1356307200000 | 262.21 |
| 1356393600000 | 262.32 |
| 1356480000000 | 261.65 |
| 1356566400000 | 261.86 |
| 1356652800000 | 260.56 |
| 1356912000000 | 262.63 |
| 1357084800000 | 268.09 |
| 1357171200000 | 267.51 |
| 1357257600000 | 268.06 |
| 1357516800000 | 267.35 |
| 1357603200000 | 266.29 |
| 1357689600000 | 267.35 |
| 1357776000000 | 269.35 |
| 1357862400000 | 269.88 |
| 1358121600000 | 270.42 |
| 1358208000000 | 270.88 |
| 1358294400000 | 270.31 |
| 1358380800000 | 271.97 |
| 1358467200000 | 272 |
| 1358726400000 | 272.42 |
| 1358812800000 | 273.33 |
| 1358899200000 | 273.03 |
| 1358985600000 | 273.32 |
| 1359072000000 | 274.73 |
| 1359331200000 | 273.95 |
| 1359417600000 | 275.45 |
| 1359504000000 | 275.22 |
| 1359590400000 | 274.53 |
| 1359676800000 | 276.54 |
| 1359936000000 | 273.48 |
| 1360022400000 | 273.98 |
| 1360108800000 | 274.51 |
| 1360195200000 | 273.27 |
| 1360281600000 | 274.57 |
| 1360540800000 | 273.69 |
| 1360627200000 | 274.64 |
| 1360713600000 | 274.94 |
| 1360800000000 | 274.62 |
| 1360886400000 | 274.22 |
| 1361145600000 | 274.51 |
| 1361232000000 | 276.19 |
| 1361318400000 | 274.53 |
| 1361404800000 | 270.9 |
| 1361491200000 | 272.2 |
| 1361750400000 | 270.62 |
| 1361836800000 | 269.43 |
| 1361923200000 | 272.03 |
| 1362009600000 | 273.23 |
| 1362096000000 | 272.4 |
| 1362355200000 | 272.42 |
| 1362441600000 | 275.42 |
| 1362528000000 | 276.1 |
| 1362614400000 | 276.37 |
| 1362700800000 | 277.36 |
| 1362960000000 | 278.05 |
| 1363046400000 | 277.77 |
| 1363132800000 | 276.9 |
| 1363219200000 | 278.3 |
| 1363305600000 | 278.68 |
| 1363564800000 | 276.67 |
| 1363651200000 | 275.76 |
| 1363737600000 | 277.28 |
| 1363824000000 | 275.8 |
| 1363910400000 | 276.6 |
| 1364169600000 | 276.04 |
| 1364256000000 | 277.11 |
| 1364342400000 | 276.7 |
| 1364428800000 | 277.84 |
| 1364515200000 | 277.93 |
| 1364774400000 | 276.79 |
| 1364860800000 | 278.27 |
| 1364947200000 | 276.42 |
| 1365033600000 | 275.83 |
| 1365120000000 | 274.9 |
| 1365379200000 | 275.91 |
| 1365465600000 | 277.5 |
| 1365552000000 | 281.16 |
| 1365638400000 | 283.38 |
| 1365724800000 | 282.19 |
| 1365984000000 | 277.46 |
| 1366070400000 | 278.93 |
| 1366156800000 | 275.83 |
| 1366243200000 | 274.38 |
| 1366329600000 | 276.03 |
| 1366588800000 | 276.84 |
| 1366675200000 | 279.68 |
| 1366761600000 | 281.34 |
| 1366848000000 | 283.37 |
| 1366934400000 | 283.21 |
| 1367193600000 | 285.2 |
| 1367280000000 | 287.26 |
| 1367366400000 | 285.79 |
| 1367452800000 | 286.01 |
| 1367539200000 | 288.44 |
| 1367798400000 | 288.32 |
| 1367884800000 | 290.39 |
| 1367971200000 | 292.71 |
| 1368057600000 | 291.58 |
| 1368144000000 | 291.29 |
| 1368403200000 | 291.14 |
| 1368489600000 | 292.57 |
| 1368576000000 | 293.31 |
| 1368662400000 | 292.76 |
| 1368748800000 | 293.55 |
| 1369008000000 | 294.5 |
| 1369094400000 | 295.16 |
| 1369180800000 | 293.72 |
| 1369267200000 | 289.85 |
| 1369353600000 | 289.66 |
| 1369612800000 | 289.5 |
| 1369699200000 | 290.95 |
| 1369785600000 | 289.38 |
| 1369872000000 | 289.48 |
| 1369958400000 | 285.94 |
| 1370217600000 | 285.97 |
| 1370304000000 | 286.5 |
| 1370390400000 | 282.27 |
| 1370476800000 | 282.52 |
| 1370563200000 | 285 |
| 1370822400000 | 285.06 |
| 1370908800000 | 282.81 |
| 1370995200000 | 281.84 |
| 1371081600000 | 283.02 |
| 1371168000000 | 283.71 |
| 1371427200000 | 286.13 |
| 1371513600000 | 287.02 |
| 1371600000000 | 285.45 |
| 1371686400000 | 275.26 |
| 1371772800000 | 274.25 |
| 1372032000000 | 270.26 |
| 1372118400000 | 272.48 |
| 1372204800000 | 275.11 |
| 1372291200000 | 277.53 |
| 1372377600000 | 278.19 |
| 1372636800000 | 279.82 |
| 1372723200000 | 279.65 |
| 1372809600000 | 278.38 |
| 1372896000000 | 280.01 |
| 1372982400000 | 280.08 |
| 1373241600000 | 281.13 |
| 1373328000000 | 282.84 |
| 1373414400000 | 283.76 |
| 1373500800000 | 288.67 |
| 1373587200000 | 288.96 |
| 1373846400000 | 289.6 |
| 1373932800000 | 289.51 |
| 1374019200000 | 289.97 |
| 1374105600000 | 291.52 |
| 1374192000000 | 291.58 |
| 1374451200000 | 292.87 |
| 1374537600000 | 293.53 |
| 1374624000000 | 293.84 |
| 1374710400000 | 293.36 |
| 1374796800000 | 292.65 |
| 1375056000000 | 291.57 |
| 1375142400000 | 292.14 |
| 1375228800000 | 291.89 |
| 1375315200000 | 294.64 |
| 1375401600000 | 295.98 |
| 1375660800000 | 295.52 |
| 1375747200000 | 294.92 |
| 1375833600000 | 293.18 |
| 1375920000000 | 295.15 |
| 1376006400000 | 295.23 |
| 1376265600000 | 295.15 |
| 1376352000000 | 296.04 |
| 1376438400000 | 295.84 |
| 1376524800000 | 292.34 |
| 1376611200000 | 292.45 |
| 1376870400000 | 290.76 |
| 1376956800000 | 290.61 |
| 1377043200000 | 288.37 |
| 1377129600000 | 289.47 |
| 1377216000000 | 291.85 |
| 1377475200000 | 291.05 |
| 1377561600000 | 287 |
| 1377648000000 | 286.07 |
| 1377734400000 | 286.73 |
| 1377820800000 | 285.55 |
| 1378080000000 | 287.57 |
| 1378166400000 | 288.13 |
| 1378252800000 | 290.09 |
| 1378339200000 | 290.34 |
| 1378425600000 | 291.18 |
| 1378684800000 | 294.25 |
| 1378771200000 | 297.17 |
| 1378857600000 | 298.69 |
| 1378944000000 | 298.23 |
| 1379030400000 | 298.48 |
| 1379289600000 | 301.43 |
| 1379376000000 | 301.54 |
| 1379462400000 | 303.34 |
| 1379548800000 | 306.14 |
| 1379635200000 | 304.42 |
| 1379894400000 | 303.81 |
| 1379980800000 | 303.33 |
| 1380067200000 | 303.07 |
| 1380153600000 | 303.55 |
| 1380240000000 | 303.33 |
| 1380499200000 | 301.19 |
| 1380585600000 | 303.37 |
| 1380672000000 | 302.94 |
| 1380758400000 | 301.7 |
| 1380844800000 | 302.68 |
| 1381104000000 | 300.3 |
| 1381190400000 | 298.29 |
| 1381276800000 | 297.72 |
| 1381363200000 | 302.39 |
| 1381449600000 | 304.58 |
| 1381708800000 | 305.8 |
| 1381795200000 | 305.25 |
| 1381881600000 | 307.63 |
| 1381968000000 | 310.42 |
| 1382054400000 | 312.2 |
| 1382313600000 | 312.43 |
| 1382400000000 | 314.36 |
| 1382486400000 | 312.52 |
| 1382572800000 | 313.65 |
| 1382659200000 | 313.34 |
| 1382918400000 | 314 |
| 1383004800000 | 314.66 |
| 1383091200000 | 314.69 |
| 1383177600000 | 313.41 |
| 1383264000000 | 312.22 |
| 1383523200000 | 313.11 |
| 1383609600000 | 312.29 |
| 1383696000000 | 314.36 |
| 1383782400000 | 311.03 |
| 1383868800000 | 311.75 |
| 1384128000000 | 312.39 |
| 1384214400000 | 312.08 |
| 1384300800000 | 312.44 |
| 1384387200000 | 314.85 |
| 1384473600000 | 316.8 |
| 1384732800000 | 317.82 |
| 1384819200000 | 316.4 |
| 1384905600000 | 315.49 |
| 1384992000000 | 315.73 |
| 1385078400000 | 316.94 |
| 1385337600000 | 317.17 |
| 1385424000000 | 316.82 |
| 1385510400000 | 317.69 |
| 1385596800000 | 318.34 |
| 1385683200000 | 318.62 |
| 1385942400000 | 317.21 |
| 1386028800000 | 315.4 |
| 1386115200000 | 313.45 |
| 1386201600000 | 312.4 |
| 1386288000000 | 314.66 |
| 1386547200000 | 315.67 |
| 1386633600000 | 315.31 |
| 1386720000000 | 312.92 |
| 1386806400000 | 310.41 |
| 1386892800000 | 309.99 |
| 1387152000000 | 311.87 |
| 1387238400000 | 311.36 |
| 1387324800000 | 314.88 |
| 1387411200000 | 315.37 |
| 1387497600000 | 316.99 |
| 1387756800000 | 318.95 |
| 1387843200000 | 319.34 |
| 1387929600000 | 319.36 |
| 1388016000000 | 320.62 |
| 1388102400000 | 321.95 |
| 1388361600000 | 322.87 |
| 1388448000000 | 323.8 |
| 1388620800000 | 320.56 |
| 1388707200000 | 320.74 |
| 1388966400000 | 319.68 |
| 1389052800000 | 320.55 |
| 1389139200000 | 320.67 |
| 1389225600000 | 320.13 |
| 1389312000000 | 321.93 |
| 1389571200000 | 320.38 |
| 1389657600000 | 321.56 |
| 1389744000000 | 322.55 |
| 1389830400000 | 321.85 |
| 1389916800000 | 321.83 |
| 1390176000000 | 321.82 |
| 1390262400000 | 321.83 |
| 1390348800000 | 322.5 |
| 1390435200000 | 320.21 |
| 1390521600000 | 314.44 |
| 1390780800000 | 311.94 |
| 1390867200000 | 312.79 |
| 1390953600000 | 311.88 |
| 1391040000000 | 312.55 |
| 1391126400000 | 310.8 |
| 1391385600000 | 305.85 |
| 1391472000000 | 304.96 |
| 1391558400000 | 305.46 |
| 1391644800000 | 310.04 |
| 1391731200000 | 313.82 |
| 1391990400000 | 314.65 |
| 1392076800000 | 317.92 |
| 1392163200000 | 319.03 |
| 1392249600000 | 319.67 |
| 1392336000000 | 321.76 |
| 1392595200000 | 322.52 |
| 1392681600000 | 323.69 |
| 1392768000000 | 323.02 |
| 1392854400000 | 322.75 |
| 1392940800000 | 324.01 |
| 1393200000000 | 325.34 |
| 1393286400000 | 326.12 |
| 1393372800000 | 325.36 |
| 1393459200000 | 325.96 |
| 1393545600000 | 327.91 |
| 1393804800000 | 324.34 |
| 1393891200000 | 328.15 |
| 1393977600000 | 328.75 |
| 1394064000000 | 330.39 |
| 1394150400000 | 329.45 |
| 1394409600000 | 328.54 |
| 1394496000000 | 328.15 |
| 1394582400000 | 326.99 |
| 1394668800000 | 324.77 |
| 1394755200000 | 323.08 |
| 1395014400000 | 325.58 |
| 1395100800000 | 327.85 |
| 1395187200000 | 326.61 |
| 1395273600000 | 325.28 |
| 1395360000000 | 324.88 |
| 1395619200000 | 324 |
| 1395705600000 | 325.63 |
| 1395792000000 | 326.07 |
| 1395878400000 | 326.38 |
| 1395964800000 | 328.2 |
| 1396224000000 | 330.73 |
| 1396310400000 | 332.89 |
| 1396396800000 | 333.78 |
| 1396483200000 | 333.27 |
| 1396569600000 | 331.87 |
| 1396828800000 | 328.72 |
| 1396915200000 | 329.27 |
| 1397001600000 | 331.78 |
| 1397088000000 | 328.62 |
| 1397174400000 | 325.19 |
| 1397433600000 | 325.6 |
| 1397520000000 | 325.54 |
| 1397606400000 | 329.08 |
| 1397692800000 | 330.22 |
| 1397779200000 | 330.51 |
| 1398038400000 | 330.78 |
| 1398124800000 | 332.58 |
| 1398211200000 | 332.21 |
| 1398297600000 | 332.63 |
| 1398384000000 | 330.42 |
| 1398643200000 | 331.29 |
| 1398729600000 | 333.13 |
| 1398816000000 | 333.92 |
| 1398902400000 | 334.19 |
| 1398988800000 | 334.53 |
| 1399248000000 | 334.78 |
| 1399334400000 | 333.81 |
| 1399420800000 | 333.89 |
| 1399507200000 | 334.48 |
| 1399593600000 | 333.84 |
| 1399852800000 | 336.17 |
| 1399939200000 | 336.73 |
| 1400025600000 | 336.92 |
| 1400112000000 | 334.52 |
| 1400198400000 | 334.9 |
| 1400457600000 | 335.43 |
| 1400544000000 | 333.54 |
| 1400630400000 | 335.26 |
| 1400716800000 | 336.73 |
| 1400803200000 | 338.15 |
| 1401062400000 | 339.1 |
| 1401148800000 | 339.16 |
| 1401235200000 | 339.38 |
| 1401321600000 | 340.39 |
| 1401408000000 | 340.63 |
| 1401667200000 | 341.36 |
| 1401753600000 | 341.16 |
| 1401840000000 | 341.51 |
| 1401926400000 | 342.75 |
| 1402012800000 | 344.99 |
| 1402272000000 | 345.31 |
| 1402358400000 | 345.21 |
| 1402444800000 | 344.37 |
| 1402531200000 | 343.71 |
| 1402617600000 | 343.77 |
| 1402876800000 | 343.74 |
| 1402963200000 | 344.09 |
| 1403049600000 | 345.82 |
| 1403136000000 | 347.85 |
| 1403222400000 | 347.44 |
| 1403481600000 | 347.25 |
| 1403568000000 | 346.04 |
| 1403654400000 | 345.71 |
| 1403740800000 | 345.99 |
| 1403827200000 | 346.75 |
| 1404086400000 | 347.21 |
| 1404172800000 | 349.32 |
| 1404259200000 | 350 |
| 1404345600000 | 351.49 |
| 1404432000000 | 351.59 |
| 1404691200000 | 350.03 |
| 1404777600000 | 347.7 |
| 1404864000000 | 348.14 |
| 1404950400000 | 346.4 |
| 1405036800000 | 346.85 |
| 1405296000000 | 348.63 |
| 1405382400000 | 347.56 |
| 1405468800000 | 349.28 |
| 1405555200000 | 346.9 |
| 1405641600000 | 348.01 |
| 1405900800000 | 347.39 |
| 1405987200000 | 349.82 |
| 1406073600000 | 350.21 |
| 1406160000000 | 350.83 |
| 1406246400000 | 349.38 |
| 1406505600000 | 349.71 |
| 1406592000000 | 348.71 |
| 1406678400000 | 347.53 |
| 1406764800000 | 342.98 |
| 1406851200000 | 341.28 |
| 1407110400000 | 342.65 |
| 1407196800000 | 340.37 |
| 1407283200000 | 339.32 |
| 1407369600000 | 337.47 |
| 1407456000000 | 338.08 |
| 1407715200000 | 340.53 |
| 1407801600000 | 340.38 |
| 1407888000000 | 342.2 |
| 1407974400000 | 343.81 |
| 1408060800000 | 343.51 |
| 1408320000000 | 345.87 |
| 1408406400000 | 347.59 |
| 1408492800000 | 347.64 |
| 1408579200000 | 348.79 |
| 1408665600000 | 347.94 |
| 1408924800000 | 349.44 |
| 1409011200000 | 350.21 |
| 1409097600000 | 351.31 |
| 1409184000000 | 350.34 |
| 1409270400000 | 351.03 |
| 1409529600000 | 351.2 |
| 1409616000000 | 350.55 |
| 1409702400000 | 351.94 |
| 1409788800000 | 351.22 |
| 1409875200000 | 351.09 |
| 1410134400000 | 349.83 |
| 1410220800000 | 347.41 |
| 1410307200000 | 347.26 |
| 1410393600000 | 347.13 |
| 1410480000000 | 345.77 |
| 1410739200000 | 344.95 |
| 1410825600000 | 345.85 |
| 1410912000000 | 346.33 |
| 1410998400000 | 347.27 |
| 1411084800000 | 346.84 |
| 1411344000000 | 344.16 |
| 1411430400000 | 341.84 |
| 1411516800000 | 343.18 |
| 1411603200000 | 339.46 |
| 1411689600000 | 340.05 |
| 1411948800000 | 338.75 |
| 1412035200000 | 337.56 |
| 1412121600000 | 334.01 |
| 1412208000000 | 331.92 |
| 1412294400000 | 333.46 |
| 1412553600000 | 334.53 |
| 1412640000000 | 331.66 |
| 1412726400000 | 333.45 |
| 1412812800000 | 330.23 |
| 1412899200000 | 324.87 |
| 1413158400000 | 322.88 |
| 1413244800000 | 322.62 |
| 1413331200000 | 319.81 |
| 1413417600000 | 318.87 |
| 1413504000000 | 322.62 |
| 1413763200000 | 325.24 |
| 1413849600000 | 329.9 |
| 1413936000000 | 329.66 |
| 1414022400000 | 331.52 |
| 1414108800000 | 333.05 |
| 1414368000000 | 333.03 |
| 1414454400000 | 336.66 |
| 1414540800000 | 338.18 |
| 1414627200000 | 338.79 |
| 1414713600000 | 342.58 |
| 1414972800000 | 341.12 |
| 1415059200000 | 341.24 |
| 1415145600000 | 342.11 |
| 1415232000000 | 341.74 |
| 1415318400000 | 341.06 |
| 1415577600000 | 343.02 |
| 1415664000000 | 343.01 |
| 1415750400000 | 343.13 |
| 1415836800000 | 343.11 |
| 1415923200000 | 343.14 |
| 1416182400000 | 342.6 |
| 1416268800000 | 345.33 |
| 1416355200000 | 344.87 |
| 1416441600000 | 345.31 |
| 1416528000000 | 347.61 |
| 1416787200000 | 348.57 |
| 1416873600000 | 348.92 |
| 1416960000000 | 350.31 |
| 1417046400000 | 349.64 |
| 1417132800000 | 349.35 |
| 1417392000000 | 347.64 |
| 1417478400000 | 348.91 |
| 1417564800000 | 349.57 |
| 1417651200000 | 349.26 |
| 1417737600000 | 349.33 |
| 1417996800000 | 347.06 |
| 1418083200000 | 345.72 |
| 1418169600000 | 341.47 |
| 1418256000000 | 341.53 |
| 1418342400000 | 337.3 |
| 1418601600000 | 333.49 |
| 1418688000000 | 332.85 |
| 1418774400000 | 335.53 |
| 1418860800000 | 341.91 |
| 1418947200000 | 344.34 |
| 1419206400000 | 346.05 |
| 1419292800000 | 345.84 |
| 1419379200000 | 346.2 |
| 1419465600000 | 346.01 |
| 1419552000000 | 346.71 |
| 1419811200000 | 347.23 |
| 1419897600000 | 345.67 |
| 1419984000000 | 343.74 |
| 1420156800000 | 342.57 |
| 1420416000000 | 336.11 |
| 1420502400000 | 332.57 |
| 1420588800000 | 334.35 |
| 1420675200000 | 339.88 |
| 1420761600000 | 338.57 |
| 1421020800000 | 336.96 |
| 1421107200000 | 337.49 |
| 1421193600000 | 335.13 |
| 1421280000000 | 334.39 |
| 1421366400000 | 336.8 |
| 1421625600000 | 337.91 |
| 1421712000000 | 338.15 |
| 1421798400000 | 340.29 |
| 1421884800000 | 343.18 |
| 1421971200000 | 343.33 |
| 1422230400000 | 343.95 |
| 1422316800000 | 343.18 |
| 1422403200000 | 340.56 |
| 1422489600000 | 340.76 |
| 1422576000000 | 337.18 |
| 1422835200000 | 339.91 |
| 1422921600000 | 344.73 |
| 1423008000000 | 345.26 |
| 1423094400000 | 347.41 |
| 1423180800000 | 346.64 |
| 1423440000000 | 345.73 |
| 1423526400000 | 347.62 |
| 1423612800000 | 347 |
| 1423699200000 | 351.23 |
| 1423785600000 | 353.68 |
| 1424044800000 | 353.79 |
| 1424131200000 | 354.13 |
| 1424217600000 | 354.57 |
| 1424304000000 | 354.91 |
| 1424390400000 | 356.47 |
| 1424649600000 | 357.01 |
| 1424736000000 | 357.56 |
| 1424822400000 | 358.45 |
| 1424908800000 | 357.42 |
| 1424995200000 | 357.33 |
| 1425254400000 | 357.81 |
| 1425340800000 | 356.28 |
| 1425427200000 | 354.51 |
| 1425513600000 | 354.77 |
| 1425600000000 | 351.06 |
| 1425859200000 | 350.75 |
| 1425945600000 | 344.85 |
| 1426032000000 | 344.73 |
| 1426118400000 | 348.2 |
| 1426204800000 | 346.64 |
| 1426464000000 | 350.15 |
| 1426550400000 | 349.62 |
| 1426636800000 | 353.05 |
| 1426723200000 | 353.32 |
| 1426809600000 | 357.84 |
| 1427068800000 | 358.78 |
| 1427155200000 | 357.91 |
| 1427241600000 | 355.29 |
| 1427328000000 | 352.5 |
| 1427414400000 | 352.66 |
| 1427673600000 | 354.89 |
| 1427760000000 | 352.07 |
| 1427846400000 | 352.05 |
| 1427932800000 | 354.58 |
| 1428019200000 | 354.54 |
| 1428278400000 | 357.49 |
| 1428364800000 | 357.72 |
| 1428451200000 | 358.32 |
| 1428537600000 | 359.4 |
| 1428624000000 | 360.99 |
| 1428883200000 | 359.56 |
| 1428969600000 | 360.81 |
| 1429056000000 | 361.44 |
| 1429142400000 | 363.2 |
| 1429228800000 | 359.55 |
| 1429488000000 | 361.09 |
| 1429574400000 | 362.17 |
| 1429660800000 | 363.07 |
| 1429747200000 | 364.47 |
| 1429833600000 | 366.19 |
| 1430092800000 | 366.62 |
| 1430179200000 | 367.18 |
| 1430265600000 | 365.2 |
| 1430352000000 | 362.29 |
| 1430438400000 | 363.96 |
| 1430697600000 | 364.58 |
| 1430784000000 | 361.72 |
| 1430870400000 | 361.56 |
| 1430956800000 | 360.26 |
| 1431043200000 | 365.4 |
| 1431302400000 | 364.73 |
| 1431388800000 | 363.36 |
| 1431475200000 | 364.69 |
| 1431561600000 | 366.54 |
| 1431648000000 | 367.38 |
| 1431907200000 | 367.91 |
| 1431993600000 | 367.21 |
| 1432080000000 | 367.39 |
| 1432166400000 | 368.49 |
| 1432252800000 | 367.3 |
| 1432512000000 | 367.45 |
| 1432598400000 | 362.78 |
| 1432684800000 | 363.88 |
| 1432771200000 | 362.89 |
| 1432857600000 | 361.19 |
| 1433116800000 | 360.78 |
| 1433203200000 | 361.63 |
| 1433289600000 | 362.87 |
| 1433376000000 | 360.06 |
| 1433462400000 | 357.3 |
| 1433721600000 | 355.66 |
| 1433808000000 | 355.49 |
| 1433894400000 | 360.18 |
| 1433980800000 | 360.85 |
| 1434067200000 | 359.3 |
| 1434326400000 | 356.78 |
| 1434412800000 | 357.48 |
| 1434499200000 | 357.33 |
| 1434585600000 | 361.01 |
| 1434672000000 | 360.21 |
| 1434931200000 | 364.44 |
| 1435017600000 | 364.57 |
| 1435104000000 | 362.98 |
| 1435190400000 | 362.49 |
| 1435276800000 | 361 |
| 1435536000000 | 353.5 |
| 1435622400000 | 353.76 |
| 1435708800000 | 356.05 |
| 1435795200000 | 356.15 |
| 1435881600000 | 355.41 |
| 1436140800000 | 351.83 |
| 1436227200000 | 350.72 |
| 1436313600000 | 346.13 |
| 1436400000000 | 348.25 |
| 1436486400000 | 353.61 |
| 1436745600000 | 356.56 |
| 1436832000000 | 358.13 |
| 1436918400000 | 358.22 |
| 1437004800000 | 360.57 |
| 1437091200000 | 360.13 |
| 1437350400000 | 360.01 |
| 1437436800000 | 359.49 |
| 1437523200000 | 357.05 |
| 1437609600000 | 356.17 |
| 1437696000000 | 352.19 |
| 1437955200000 | 349.39 |
| 1438041600000 | 351.57 |
| 1438128000000 | 354.91 |
| 1438214400000 | 354.74 |
| 1438300800000 | 356.38 |
| 1438560000000 | 355.28 |
| 1438646400000 | 355.29 |
| 1438732800000 | 356.06 |
| 1438819200000 | 353.88 |
| 1438905600000 | 353.21 |
| 1439164800000 | 356.78 |
| 1439251200000 | 353.36 |
| 1439337600000 | 351.97 |
| 1439424000000 | 351.79 |
| 1439510400000 | 352.08 |
| 1439769600000 | 352.66 |
| 1439856000000 | 351.87 |
| 1439942400000 | 348.14 |
| 1440028800000 | 342.91 |
| 1440115200000 | 333.81 |
| 1440374400000 | 320.87 |
| 1440460800000 | 320.62 |
| 1440547200000 | 326.81 |
| 1440633600000 | 333.82 |
| 1440720000000 | 335.75 |
| 1440979200000 | 333.66 |
| 1441065600000 | 325.04 |
| 1441152000000 | 327.22 |
| 1441238400000 | 329.23 |
| 1441324800000 | 323.72 |
| 1441584000000 | 323.86 |
| 1441670400000 | 329.82 |
| 1441756800000 | 331.49 |
| 1441843200000 | 330.93 |
| 1441929600000 | 331.34 |
| 1442188800000 | 330.49 |
| 1442275200000 | 332.26 |
| 1442361600000 | 336.04 |
| 1442448000000 | 336.42 |
| 1442534400000 | 332.41 |
| 1442793600000 | 331.33 |
| 1442880000000 | 325.93 |
| 1442966400000 | 324.8 |
| 1443052800000 | 322.88 |
| 1443139200000 | 324.36 |
| 1443398400000 | 318.42 |
| 1443484800000 | 316.26 |
| 1443571200000 | 322.7 |
| 1443657600000 | 324.53 |
| 1443744000000 | 327.84 |
| 1444003200000 | 334.04 |
| 1444089600000 | 334.85 |
| 1444176000000 | 338.24 |
| 1444262400000 | 339.6 |
| 1444348800000 | 341.86 |
| 1444608000000 | 342.53 |
| 1444694400000 | 339.97 |
| 1444780800000 | 337.84 |
| 1444867200000 | 342.38 |
| 1444953600000 | 343.82 |
| 1445212800000 | 343.39 |
| 1445299200000 | 343.35 |
| 1445385600000 | 342.36 |
| 1445472000000 | 345.08 |
| 1445558400000 | 348.34 |
| 1445817600000 | 348.44 |
| 1445904000000 | 346.49 |
| 1445990400000 | 349.46 |
| 1446076800000 | 347.15 |
| 1446163200000 | 347.65 |
| 1446422400000 | 349.32 |
| 1446508800000 | 350.26 |
| 1446595200000 | 349.72 |
| 1446681600000 | 349.5 |
| 1446768000000 | 347.54 |
| 1447027200000 | 344.71 |
| 1447113600000 | 344.02 |
| 1447200000000 | 344.27 |
| 1447286400000 | 340.78 |
| 1447372800000 | 336.74 |
| 1447632000000 | 338.9 |
| 1447718400000 | 340.98 |
| 1447804800000 | 343.71 |
| 1447891200000 | 346.15 |
| 1447977600000 | 347.13 |
| 1448236800000 | 346.18 |
| 1448323200000 | 345.83 |
| 1448409600000 | 346 |
| 1448496000000 | 347.37 |
| 1448582400000 | 346.53 |
| 1448841600000 | 344.81 |
| 1448928000000 | 348.36 |
| 1449014400000 | 345.93 |
| 1449100800000 | 342.85 |
| 1449187200000 | 345.36 |
| 1449446400000 | 343.7 |
| 1449532800000 | 340.72 |
| 1449619200000 | 339.56 |
| 1449705600000 | 339.3 |
| 1449792000000 | 333.94 |
| 1450051200000 | 332.89 |
| 1450137600000 | 335.8 |
| 1450224000000 | 339.92 |
| 1450310400000 | 338.07 |
| 1450396800000 | 334 |
| 1450656000000 | 334.94 |
| 1450742400000 | 337.24 |
| 1450828800000 | 340.87 |
| 1450915200000 | 341.56 |
| 1451001600000 | 341.45 |
| 1451260800000 | 340.71 |
| 1451347200000 | 343.57 |
| 1451433600000 | 341.74 |
| 1451520000000 | 339.45 |
| 1451865600000 | 332.76 |
| 1451952000000 | 332.93 |
| 1452038400000 | 329.06 |
| 1452124800000 | 322.83 |
| 1452211200000 | 319.72 |
| 1452470400000 | 318.82 |
| 1452556800000 | 319.78 |
| 1452643200000 | 317 |
| 1452729600000 | 316.91 |
| 1452816000000 | 311.7 |
| 1453075200000 | 310.03 |
| 1453161600000 | 311.65 |
| 1453248000000 | 305.64 |
| 1453334400000 | 306.09 |
| 1453420800000 | 314.04 |
| 1453680000000 | 311.56 |
| 1453766400000 | 313.52 |
| 1453852800000 | 313.34 |
| 1453939200000 | 313.65 |
| 1454025600000 | 319.33 |
| 1454284800000 | 320.7 |
| 1454371200000 | 315.01 |
| 1454457600000 | 314.66 |
| 1454544000000 | 316.24 |
| 1454630400000 | 311.53 |
| 1454889600000 | 306.65 |
| 1454976000000 | 304.69 |
| 1455062400000 | 304.16 |
| 1455148800000 | 300.8 |
| 1455235200000 | 302.85 |
| 1455494400000 | 307.19 |
| 1455580800000 | 311.02 |
| 1455667200000 | 315.64 |
| 1455753600000 | 316.54 |
| 1455840000000 | 315.15 |
| 1456099200000 | 319.44 |
| 1456185600000 | 316.28 |
| 1456272000000 | 314.81 |
| 1456358400000 | 318.46 |
| 1456444800000 | 318.5 |
| 1456704000000 | 317.4 |
| 1456790400000 | 323.18 |
| 1456876800000 | 325.88 |
| 1456963200000 | 328.08 |
| 1457049600000 | 329.96 |
| 1457308800000 | 329.8 |
| 1457395200000 | 327.2 |
| 1457481600000 | 328.05 |
| 1457568000000 | 328.43 |
| 1457654400000 | 334.26 |
| 1457913600000 | 334.71 |
| 1458000000000 | 332.47 |
| 1458086400000 | 333.16 |
| 1458172800000 | 338.19 |
| 1458259200000 | 339.16 |
| 1458518400000 | 338.59 |
| 1458604800000 | 338.6 |
| 1458691200000 | 336.07 |
| 1458777600000 | 333.73 |
| 1458864000000 | 333.91 |
| 1459123200000 | 334.93 |
| 1459209600000 | 336.65 |
| 1459296000000 | 340.8 |
| 1459382400000 | 339.77 |
| 1459468800000 | 337.89 |
| 1459728000000 | 337.74 |
| 1459814400000 | 333.06 |
| 1459900800000 | 335.57 |
| 1459987200000 | 333.46 |
| 1460073600000 | 335.41 |
| 1460332800000 | 335.75 |
| 1460419200000 | 338.04 |
| 1460505600000 | 342.78 |
| 1460592000000 | 343.76 |
| 1460678400000 | 343.37 |
| 1460937600000 | 343.83 |
| 1461024000000 | 347.05 |
| 1461110400000 | 347.6 |
| 1461196800000 | 346.9 |
| 1461283200000 | 345.44 |
| 1461542400000 | 344.78 |
| 1461628800000 | 345.6 |
| 1461715200000 | 345.73 |
| 1461801600000 | 344.3 |
| 1461888000000 | 343.07 |
| 1462147200000 | 343.88 |
| 1462233600000 | 340.4 |
| 1462320000000 | 337.24 |
| 1462406400000 | 336.24 |
| 1462492800000 | 336.55 |
| 1462752000000 | 336.56 |
| 1462838400000 | 340.03 |
| 1462924800000 | 338.5 |
| 1463011200000 | 338.1 |
| 1463097600000 | 335.35 |
| 1463356800000 | 337.32 |
| 1463443200000 | 336.11 |
| 1463529600000 | 335.72 |
| 1463616000000 | 332.62 |
| 1463702400000 | 335.21 |
| 1463961600000 | 334.63 |
| 1464048000000 | 337.86 |
| 1464134400000 | 341.13 |
| 1464220800000 | 341.96 |
| 1464307200000 | 342.81 |
| 1464566400000 | 343.12 |
| 1464652800000 | 342.8 |
| 1464739200000 | 342.59 |
| 1464825600000 | 342.89 |
| 1464912000000 | 344.1 |
| 1465171200000 | 345.52 |
| 1465257600000 | 347.6 |
| 1465344000000 | 348.99 |
| 1465430400000 | 346.59 |
| 1465516800000 | 341.8 |
| 1465776000000 | 337.2 |
| 1465862400000 | 333.87 |
| 1465948800000 | 334.8 |
| 1466035200000 | 333.55 |
| 1466121600000 | 335.13 |
| 1466380800000 | 341.1 |
| 1466467200000 | 341.71 |
| 1466553600000 | 341.69 |
| 1466640000000 | 346.18 |
| 1466726400000 | 330.18 |
| 1466985600000 | 323.4 |
| 1467072000000 | 328.88 |
| 1467158400000 | 336.36 |
| 1467244800000 | 340.2 |
| 1467331200000 | 342.02 |
| 1467590400000 | 342.18 |
| 1467676800000 | 338.75 |
| 1467763200000 | 337.24 |
| 1467849600000 | 338.06 |
| 1467936000000 | 341.78 |
| 1468195200000 | 345.33 |
| 1468281600000 | 348.39 |
| 1468368000000 | 349.13 |
| 1468454400000 | 350.96 |
| 1468540800000 | 350.4 |
| 1468800000000 | 351.1 |
| 1468886400000 | 350.15 |
| 1468972800000 | 352.15 |
| 1469059200000 | 351.81 |
| 1469145600000 | 351.88 |
| 1469404800000 | 351.75 |
| 1469491200000 | 352.31 |
| 1469577600000 | 352.12 |
| 1469664000000 | 352.35 |
| 1469750400000 | 355.2 |
| 1470009600000 | 354.82 |
| 1470096000000 | 352.11 |
| 1470182400000 | 350.92 |
| 1470268800000 | 351.79 |
| 1470355200000 | 354.07 |
| 1470614400000 | 354.97 |
| 1470700800000 | 356.48 |
| 1470787200000 | 356.95 |
| 1470873600000 | 358.79 |
| 1470960000000 | 358.71 |
| 1471219200000 | 359.55 |
| 1471305600000 | 357.66 |
| 1471392000000 | 357.7 |
| 1471478400000 | 358.79 |
| 1471564800000 | 357.75 |
| 1471824000000 | 357.69 |
| 1471910400000 | 359.2 |
| 1471996800000 | 357.62 |
| 1472083200000 | 357.24 |
| 1472169600000 | 357.08 |
| 1472428800000 | 356.2 |
| 1472515200000 | 355.97 |
| 1472601600000 | 355.53 |
| 1472688000000 | 356.08 |
| 1472774400000 | 358.42 |
| 1473033600000 | 359.33 |
| 1473120000000 | 361.64 |
| 1473206400000 | 362.18 |
| 1473292800000 | 361.56 |
| 1473379200000 | 354.48 |
| 1473638400000 | 354.66 |
| 1473724800000 | 351 |
| 1473811200000 | 350.42 |
| 1473897600000 | 353.01 |
| 1473984000000 | 351.53 |
| 1474243200000 | 353.65 |
| 1474329600000 | 353.97 |
| 1474416000000 | 357.89 |
| 1474502400000 | 361.71 |
| 1474588800000 | 359.9 |
| 1474848000000 | 356.98 |
| 1474934400000 | 358.45 |
| 1475020800000 | 359.48 |
| 1475107200000 | 358.34 |
| 1475193600000 | 358.93 |
| 1475452800000 | 358.88 |
| 1475539200000 | 358.23 |
| 1475625600000 | 358.88 |
| 1475712000000 | 358.46 |
| 1475798400000 | 357.17 |
| 1476057600000 | 358.76 |
| 1476144000000 | 354.79 |
| 1476230400000 | 354.11 |
| 1476316800000 | 352.7 |
| 1476403200000 | 353.99 |
| 1476662400000 | 352.73 |
| 1476748800000 | 355.73 |
| 1476835200000 | 356.71 |
| 1476921600000 | 355.82 |
| 1477008000000 | 355.65 |
| 1477267200000 | 357.35 |
| 1477353600000 | 357.07 |
| 1477440000000 | 356.87 |
| 1477526400000 | 355.63 |
| 1477612800000 | 354.54 |
| 1477872000000 | 354.87 |
| 1477958400000 | 353.13 |
| 1478044800000 | 351.18 |
| 1478131200000 | 349.93 |
| 1478217600000 | 347.73 |
| 1478476800000 | 353.09 |
| 1478563200000 | 354.33 |
| 1478649600000 | 354.54 |
| 1478736000000 | 355.81 |
| 1478822400000 | 354.05 |
| 1479081600000 | 352.51 |
| 1479168000000 | 353.92 |
| 1479254400000 | 354.02 |
| 1479340800000 | 356.26 |
| 1479427200000 | 354.05 |
| 1479686400000 | 356.61 |
| 1479772800000 | 357.88 |
| 1479859200000 | 357.21 |
| 1479945600000 | 357.68 |
| 1480032000000 | 358.99 |
| 1480291200000 | 358.03 |
| 1480377600000 | 358.37 |
| 1480464000000 | 357.06 |
| 1480550400000 | 355.71 |
| 1480636800000 | 355.3 |
| 1480896000000 | 356.92 |
| 1480982400000 | 359.25 |
| 1481068800000 | 363.73 |
| 1481155200000 | 364.61 |
| 1481241600000 | 365.35 |
| 1481500800000 | 364.89 |
| 1481587200000 | 367.52 |
| 1481673600000 | 365.78 |
| 1481760000000 | 363.19 |
| 1481846400000 | 362.89 |
| 1482105600000 | 363.49 |
| 1482192000000 | 364.1 |
| 1482278400000 | 363.67 |
| 1482364800000 | 362.56 |
| 1482451200000 | 363.04 |
| 1482710400000 | 363.06 |
| 1482796800000 | 363.58 |
| 1482883200000 | 362.02 |
| 1482969600000 | 362.9 |
| 1483056000000 | 362.59 |
| 1483315200000 | 363 |
| 1483401600000 | 363.83 |
| 1483488000000 | 367.12 |
| 1483574400000 | 368.75 |
| 1483660800000 | 368.84 |
| 1483920000000 | 367.45 |
| 1484006400000 | 368.32 |
| 1484092800000 | 368.09 |
| 1484179200000 | 369.81 |
| 1484265600000 | 370.61 |
| 1484524800000 | 369.51 |
| 1484611200000 | 369.71 |
| 1484697600000 | 370.32 |
| 1484784000000 | 368.7 |
| 1484870400000 | 369.97 |
| 1485129600000 | 370.35 |
| 1485216000000 | 371.83 |
| 1485302400000 | 374.67 |
| 1485388800000 | 374.65 |
| 1485475200000 | 374.88 |
| 1485734400000 | 372.95 |
| 1485820800000 | 373.28 |
| 1485907200000 | 373.94 |
| 1485993600000 | 374.7 |
| 1486080000000 | 376.76 |
| 1486339200000 | 375.58 |
| 1486425600000 | 375.35 |
| 1486512000000 | 376.52 |
| 1486598400000 | 377.9 |
| 1486684800000 | 380.06 |
| 1486944000000 | 381.48 |
| 1487030400000 | 381.41 |
| 1487116800000 | 383.59 |
| 1487203200000 | 384.71 |
| 1487289600000 | 383.89 |
| 1487548800000 | 384.37 |
| 1487635200000 | 385.59 |
| 1487721600000 | 385.69 |
| 1487808000000 | 386.43 |
| 1487894400000 | 385.48 |
| 1488153600000 | 385.62 |
| 1488240000000 | 384.62 |
| 1488326400000 | 387.13 |
| 1488412800000 | 385.94 |
| 1488499200000 | 385.59 |
| 1488758400000 | 385.42 |
| 1488844800000 | 384.86 |
| 1488931200000 | 384.27 |
| 1489017600000 | 383.57 |
| 1489104000000 | 385.46 |
| 1489363200000 | 387.2 |
| 1489449600000 | 385.95 |
| 1489536000000 | 388.01 |
| 1489622400000 | 390.86 |
| 1489708800000 | 390.79 |
| 1489968000000 | 390.32 |
| 1490054400000 | 387.54 |
| 1490140800000 | 387 |
| 1490227200000 | 387.59 |
| 1490313600000 | 387.67 |
| 1490572800000 | 387.42 |
| 1490659200000 | 390.21 |
| 1490745600000 | 390.2 |
| 1490832000000 | 391.1 |
| 1490918400000 | 389.35 |
| 1491177600000 | 388.69 |
| 1491264000000 | 388.13 |
| 1491350400000 | 387.29 |
| 1491436800000 | 387.32 |
| 1491523200000 | 387.54 |
| 1491782400000 | 387.75 |
| 1491868800000 | 388.35 |
| 1491955200000 | 387.81 |
| 1492041600000 | 386.72 |
| 1492128000000 | 386.38 |
| 1492387200000 | 389.11 |
| 1492473600000 | 387.39 |
| 1492560000000 | 387.3 |
| 1492646400000 | 389.86 |
| 1492732800000 | 389.37 |
| 1492992000000 | 395.38 |
| 1493078400000 | 397.6 |
| 1493164800000 | 397.8 |
| 1493251200000 | 397.17 |
| 1493337600000 | 396.51 |
| 1493596800000 | 396.95 |
| 1493683200000 | 398.46 |
| 1493769600000 | 397.97 |
| 1493856000000 | 398.49 |
| 1493942400000 | 400.48 |
| 1494201600000 | 401.4 |
| 1494288000000 | 401.14 |
| 1494374400000 | 402.57 |
| 1494460800000 | 401.78 |
| 1494547200000 | 402.19 |
| 1494806400000 | 404.75 |
| 1494892800000 | 406.43 |
| 1494979200000 | 401.67 |
| 1495065600000 | 400.2 |
| 1495152000000 | 402.85 |
| 1495411200000 | 405.35 |
| 1495497600000 | 405.53 |
| 1495584000000 | 406.08 |
| 1495670400000 | 409.02 |
| 1495756800000 | 408.7 |
| 1496016000000 | 408.8 |
| 1496102400000 | 408.79 |
| 1496188800000 | 409.14 |
| 1496275200000 | 411.65 |
| 1496361600000 | 413.91 |
| 1496620800000 | 413.51 |
| 1496707200000 | 412.46 |
| 1496793600000 | 413.51 |
| 1496880000000 | 412.74 |
| 1496966400000 | 411.72 |
| 1497225600000 | 410.72 |
| 1497312000000 | 412.76 |
| 1497398400000 | 413.4 |
| 1497484800000 | 409.93 |
| 1497571200000 | 410.74 |
| 1497830400000 | 413.94 |
| 1497916800000 | 411.14 |
| 1498003200000 | 410.89 |
| 1498089600000 | 411.08 |
| 1498176000000 | 411.47 |
| 1498435200000 | 412.23 |
| 1498521600000 | 409.89 |
| 1498608000000 | 412.61 |
| 1498694400000 | 410.62 |
| 1498780800000 | 410.04 |
| 1499040000000 | 411.27 |
| 1499126400000 | 411.03 |
| 1499212800000 | 411.73 |
| 1499299200000 | 409.42 |
| 1499385600000 | 410.3 |
| 1499644800000 | 411.25 |
| 1499731200000 | 411.67 |
| 1499817600000 | 415.75 |
| 1499904000000 | 417.49 |
| 1499990400000 | 419.91 |
| 1500249600000 | 420.48 |
| 1500336000000 | 420.83 |
| 1500422400000 | 422.75 |
| 1500508800000 | 424.11 |
| 1500595200000 | 423.76 |
| 1500854400000 | 423.37 |
| 1500940800000 | 423.87 |
| 1501027200000 | 424.56 |
| 1501113600000 | 425.32 |
| 1501200000000 | 424.93 |
| 1501459200000 | 425.38 |
| 1501545600000 | 427.55 |
| 1501632000000 | 427.32 |
| 1501718400000 | 427.08 |
| 1501804800000 | 427.17 |
| 1502064000000 | 428.77 |
| 1502150400000 | 427.79 |
| 1502236800000 | 426.61 |
| 1502323200000 | 421.59 |
| 1502409600000 | 420.53 |
| 1502668800000 | 423.85 |
| 1502755200000 | 422.85 |
| 1502841600000 | 424.47 |
| 1502928000000 | 421.21 |
| 1503014400000 | 420.13 |
| 1503273600000 | 421.36 |
| 1503360000000 | 424.89 |
| 1503446400000 | 424.55 |
| 1503532800000 | 424.84 |
| 1503619200000 | 425.94 |
| 1503878400000 | 426.23 |
| 1503964800000 | 425.89 |
| 1504051200000 | 427.05 |
| 1504137600000 | 429.53 |
| 1504224000000 | 431.23 |
| 1504483200000 | 430.09 |
| 1504569600000 | 428.21 |
| 1504656000000 | 428.55 |
| 1504742400000 | 429.97 |
| 1504828800000 | 429.57 |
| 1505088000000 | 433.52 |
| 1505174400000 | 434.79 |
| 1505260800000 | 434.25 |
| 1505347200000 | 433.49 |
| 1505433600000 | 434.43 |
| 1505692800000 | 435.64 |
| 1505779200000 | 435.79 |
| 1505865600000 | 436.17 |
| 1505952000000 | 434.19 |
| 1506038400000 | 435.3 |
| 1506297600000 | 433.32 |
| 1506384000000 | 432.08 |
| 1506470400000 | 433.51 |
| 1506556800000 | 433.82 |
| 1506643200000 | 435.8 |
| 1506902400000 | 437.12 |
| 1506988800000 | 438.89 |
| 1507075200000 | 439.26 |
| 1507161600000 | 440.07 |
| 1507248000000 | 439.9 |
| 1507507200000 | 439.69 |
| 1507593600000 | 441.94 |
| 1507680000000 | 442.41 |
| 1507766400000 | 442.76 |
| 1507852800000 | 444.02 |
| 1508112000000 | 444.46 |
| 1508198400000 | 443.92 |
| 1508284800000 | 444.89 |
| 1508371200000 | 444.86 |
| 1508457600000 | 445.7 |
| 1508716800000 | 444.86 |
| 1508803200000 | 445.45 |
| 1508889600000 | 444.1 |
| 1508976000000 | 444.5 |
| 1509062400000 | 445.84 |
| 1509321600000 | 445.9 |
| 1509408000000 | 446.07 |
| 1509494400000 | 446.87 |
| 1509580800000 | 447.53 |
| 1509667200000 | 447.28 |
| 1509926400000 | 446.98 |
| 1510012800000 | 446.96 |
| 1510099200000 | 447.92 |
| 1510185600000 | 445.99 |
| 1510272000000 | 445.62 |
| 1510531200000 | 444.2 |
| 1510617600000 | 443.89 |
| 1510704000000 | 441.87 |
| 1510790400000 | 445.45 |
| 1510876800000 | 445.99 |
| 1511136000000 | 446.68 |
| 1511222400000 | 449.02 |
| 1511308800000 | 449.65 |
| 1511395200000 | 450.38 |
| 1511481600000 | 451.89 |
| 1511740800000 | 450.72 |
| 1511827200000 | 453.13 |
| 1511913600000 | 453.19 |
| 1512000000000 | 454.59 |
| 1512086400000 | 452.63 |
| 1512345600000 | 452.93 |
| 1512432000000 | 451.7 |
| 1512518400000 | 449.99 |
| 1512604800000 | 451 |
| 1512691200000 | 453.82 |
| 1512950400000 | 455.45 |
| 1513036800000 | 455.33 |
| 1513123200000 | 455.94 |
| 1513209600000 | 454.96 |
| 1513296000000 | 456.88 |
| 1513555200000 | 461.2 |
| 1513641600000 | 459.8 |
| 1513728000000 | 460.11 |
| 1513814400000 | 460.36 |
| 1513900800000 | 460.28 |
| 1514160000000 | 460.38 |
| 1514246400000 | 460.47 |
| 1514332800000 | 461.57 |
| 1514419200000 | 462.72 |
| 1514505600000 | 462 |
| 1514851200000 | 465.46 |
| 1514937600000 | 467.58 |
| 1515024000000 | 470.94 |
| 1515110400000 | 474.29 |
| 1515369600000 | 474.98 |
| 1515456000000 | 475.79 |
| 1515542400000 | 475.21 |
| 1515628800000 | 477.25 |
| 1515715200000 | 480.76 |
| 1515974400000 | 482.85 |
| 1516060800000 | 482.16 |
| 1516147200000 | 485.71 |
| 1516233600000 | 485.4 |
| 1516320000000 | 488.39 |
| 1516579200000 | 491 |
| 1516665600000 | 492.89 |
| 1516752000000 | 493.3 |
| 1516838400000 | 493.94 |
| 1516924800000 | 498.29 |
| 1517184000000 | 496.57 |
| 1517270400000 | 491.49 |
| 1517356800000 | 490.69 |
| 1517443200000 | 491.34 |
| 1517529600000 | 482.51 |
| 1517788800000 | 469.02 |
| 1517875200000 | 465.94 |
| 1517961600000 | 467.56 |
| 1518048000000 | 455.83 |
| 1518134400000 | 456.06 |
| 1518393600000 | 461.26 |
| 1518480000000 | 463.14 |
| 1518566400000 | 469.33 |
| 1518652800000 | 474.76 |
| 1518739200000 | 476.08 |
| 1518998400000 | 476.44 |
| 1519084800000 | 474.52 |
| 1519171200000 | 473.41 |
| 1519257600000 | 472.36 |
| 1519344000000 | 478.3 |
| 1519603200000 | 481.89 |
| 1519689600000 | 478.53 |
| 1519776000000 | 474.24 |
| 1519862400000 | 468.47 |
| 1519948800000 | 468.58 |
| 1520208000000 | 470.7 |
| 1520294400000 | 474.63 |
| 1520380800000 | 474.58 |
| 1520467200000 | 475.95 |
| 1520553600000 | 480.8 |
| 1520812800000 | 481.8 |
| 1520899200000 | 480.94 |
| 1520985600000 | 478.51 |
| 1521072000000 | 478.35 |
| 1521158400000 | 477.89 |
| 1521417600000 | 473.53 |
| 1521504000000 | 474.29 |
| 1521590400000 | 473.92 |
| 1521676800000 | 466.83 |
| 1521763200000 | 458.79 |
| 1522022400000 | 465.56 |
| 1522108800000 | 462.63 |
| 1522195200000 | 459.97 |
| 1522281600000 | 463.92 |
| 1522368000000 | 464.25 |
| 1522627200000 | 458.81 |
| 1522713600000 | 461.24 |
| 1522800000000 | 463.05 |
| 1522886400000 | 467 |
| 1522972800000 | 462.3 |
| 1523232000000 | 464.38 |
| 1523318400000 | 470.8 |
| 1523404800000 | 468.98 |
| 1523491200000 | 470.58 |
| 1523577600000 | 469.82 |
| 1523836800000 | 471.76 |
| 1523923200000 | 475.16 |
| 1524009600000 | 477.49 |
| 1524096000000 | 475.8 |
| 1524182400000 | 471.68 |
| 1524441600000 | 471.18 |
| 1524528000000 | 467.8 |
| 1524614400000 | 465.74 |
| 1524700800000 | 469.26 |
| 1524787200000 | 470.81 |
| 1525046400000 | 469.32 |
| 1525132800000 | 468.33 |
| 1525219200000 | 466.66 |
| 1525305600000 | 465.45 |
| 1525392000000 | 468.4 |
| 1525651200000 | 469.93 |
| 1525737600000 | 469.85 |
| 1525824000000 | 472.31 |
| 1525910400000 | 475.57 |
| 1525996800000 | 478.42 |
| 1526256000000 | 479.5 |
| 1526342400000 | 475.53 |
| 1526428800000 | 476.01 |
| 1526515200000 | 476.18 |
| 1526601600000 | 475.23 |
| 1526860800000 | 477.04 |
| 1526947200000 | 476.3 |
| 1527033600000 | 474.49 |
| 1527120000000 | 473.56 |
| 1527206400000 | 472.26 |
| 1527465600000 | 471.98 |
| 1527552000000 | 467.42 |
| 1527638400000 | 469.8 |
| 1527724800000 | 469.42 |
| 1527811200000 | 473.54 |
| 1528070400000 | 477.82 |
| 1528156800000 | 477.68 |
| 1528243200000 | 481.4 |
| 1528329600000 | 481.93 |
| 1528416000000 | 481.24 |
| 1528675200000 | 482.57 |
| 1528761600000 | 482.38 |
| 1528848000000 | 481.31 |
| 1528934400000 | 481.11 |
| 1529020800000 | 479.37 |
| 1529280000000 | 477.58 |
| 1529366400000 | 473.01 |
| 1529452800000 | 473.67 |
| 1529539200000 | 470.62 |
| 1529625600000 | 471.61 |
| 1529884800000 | 465.19 |
| 1529971200000 | 465.35 |
| 1530057600000 | 461.19 |
| 1530144000000 | 461.24 |
| 1530230400000 | 463.57 |
| 1530489600000 | 461.53 |
| 1530576000000 | 461.56 |
| 1530662400000 | 461.79 |
| 1530748800000 | 464.2 |
| 1530835200000 | 467.65 |
| 1531094400000 | 472.35 |
| 1531180800000 | 471.68 |
| 1531267200000 | 467.55 |
| 1531353600000 | 470.12 |
| 1531440000000 | 470.7 |
| 1531699200000 | 470.03 |
| 1531785600000 | 472.39 |
| 1531872000000 | 473.2 |
| 1531958400000 | 471.1 |
| 1532044800000 | 472.05 |
| 1532304000000 | 472.21 |
| 1532390400000 | 474.64 |
| 1532476800000 | 476.84 |
| 1532563200000 | 476.55 |
| 1532649600000 | 475.77 |
| 1532908800000 | 474.01 |
| 1532995200000 | 474.98 |
| 1533081600000 | 474.02 |
| 1533168000000 | 472.41 |
| 1533254400000 | 474.38 |
| 1533513600000 | 474.69 |
| 1533600000000 | 476.87 |
| 1533686400000 | 476.65 |
| 1533772800000 | 476.74 |
| 1533859200000 | 471.61 |
| 1534118400000 | 468.4 |
| 1534204800000 | 470.79 |
| 1534291200000 | 465.49 |
| 1534377600000 | 468.4 |
| 1534464000000 | 469.52 |
| 1534723200000 | 471.69 |
| 1534809600000 | 473.39 |
| 1534896000000 | 474.78 |
| 1534982400000 | 473.63 |
| 1535068800000 | 476 |
| 1535328000000 | 480.62 |
| 1535414400000 | 481.12 |
| 1535500800000 | 482.7 |
| 1535587200000 | 480.27 |
| 1535673600000 | 479.22 |
| 1535932800000 | 478.5 |
| 1536019200000 | 476.33 |
| 1536105600000 | 472.78 |
| 1536192000000 | 471.53 |
| 1536278400000 | 470.7 |
| 1536537600000 | 470.76 |
| 1536624000000 | 471.47 |
| 1536710400000 | 472.82 |
| 1536796800000 | 475.48 |
| 1536883200000 | 477.39 |
| 1537142400000 | 475.5 |
| 1537228800000 | 478.31 |
| 1537315200000 | 479.7 |
| 1537401600000 | 483.31 |
| 1537488000000 | 485.43 |
| 1537747200000 | 484.22 |
| 1537833600000 | 484.79 |
| 1537920000000 | 484.72 |
| 1538006400000 | 484.38 |
| 1538092800000 | 483.58 |
| 1538352000000 | 483.54 |
| 1538438400000 | 480.77 |
| 1538524800000 | 480.76 |
| 1538611200000 | 475.34 |
| 1538697600000 | 471.88 |
| 1538956800000 | 469.46 |
| 1539043200000 | 468.07 |
| 1539129600000 | 459.1 |
| 1539216000000 | 448.7 |
| 1539302400000 | 454.51 |
| 1539561600000 | 452.3 |
| 1539648000000 | 460.1 |
| 1539734400000 | 459.25 |
| 1539820800000 | 454.03 |
| 1539907200000 | 452.03 |
| 1540166400000 | 451.79 |
| 1540252800000 | 446.38 |
| 1540339200000 | 436.65 |
| 1540425600000 | 439.37 |
| 1540512000000 | 434.79 |
| 1540771200000 | 433.32 |
| 1540857600000 | 437.71 |
| 1540944000000 | 443.35 |
| 1541030400000 | 448.01 |
| 1541116800000 | 449.21 |
| 1541376000000 | 449.08 |
| 1541462400000 | 450.43 |
| 1541548800000 | 457.56 |
| 1541635200000 | 457.8 |
| 1541721600000 | 452.25 |
| 1541980800000 | 445.39 |
| 1542067200000 | 444.62 |
| 1542153600000 | 442.32 |
| 1542240000000 | 444.88 |
| 1542326400000 | 445.6 |
| 1542585600000 | 440.32 |
| 1542672000000 | 433.72 |
| 1542758400000 | 435.65 |
| 1542844800000 | 435.58 |
| 1542931200000 | 434 |
| 1543190400000 | 439.29 |
| 1543276800000 | 439.07 |
| 1543363200000 | 445.8 |
| 1543449600000 | 447.02 |
| 1543536000000 | 447.87 |
| 1543795200000 | 454 |
| 1543881600000 | 443.82 |
| 1543968000000 | 441.87 |
| 1544054400000 | 437.96 |
| 1544140800000 | 432.58 |
| 1544400000000 | 429.58 |
| 1544486400000 | 429.81 |
| 1544572800000 | 435.18 |
| 1544659200000 | 434.64 |
| 1544745600000 | 428.33 |
| 1545004800000 | 423.25 |
| 1545091200000 | 422.1 |
| 1545177600000 | 419.66 |
| 1545264000000 | 413.3 |
| 1545350400000 | 407.81 |
| 1545609600000 | 402.44 |
| 1545696000000 | 400.56 |
| 1545782400000 | 411.12 |
| 1545868800000 | 414.05 |
| 1545955200000 | 416.11 |
| 1546214400000 | 418.8 |
| 1546387200000 | 418.14 |
| 1546473600000 | 412.53 |
| 1546560000000 | 422.42 |
| 1546819200000 | 427.16 |
| 1546905600000 | 429.78 |
| 1546992000000 | 433.91 |
| 1547078400000 | 434.62 |
| 1547164800000 | 434.61 |
| 1547424000000 | 432.61 |
| 1547510400000 | 436.1 |
| 1547596800000 | 436.7 |
| 1547683200000 | 438.8 |
| 1547769600000 | 444.18 |
| 1548028800000 | 444.31 |
| 1548115200000 | 440.18 |
| 1548201600000 | 440.39 |
| 1548288000000 | 442.11 |
| 1548374400000 | 446.62 |
| 1548633600000 | 444.21 |
| 1548720000000 | 444.5 |
| 1548806400000 | 449 |
| 1548892800000 | 453.24 |
| 1548979200000 | 453.16 |
| 1549238400000 | 455.08 |
| 1549324800000 | 458.11 |
| 1549411200000 | 457.4 |
| 1549497600000 | 453.26 |
| 1549584000000 | 451.76 |
| 1549843200000 | 451.25 |
| 1549929600000 | 456.42 |
| 1550016000000 | 457.94 |
| 1550102400000 | 457.5 |
| 1550188800000 | 460.6 |
| 1550448000000 | 462.05 |
| 1550534400000 | 462.81 |
| 1550620800000 | 464.18 |
| 1550707200000 | 462.47 |
| 1550793600000 | 465.57 |
| 1551052800000 | 467.25 |
| 1551139200000 | 467.32 |
| 1551225600000 | 467.52 |
| 1551312000000 | 464.99 |
| 1551398400000 | 467.24 |
| 1551657600000 | 465.42 |
| 1551744000000 | 465.12 |
| 1551830400000 | 463.43 |
| 1551916800000 | 459.11 |
| 1552003200000 | 456.55 |
| 1552262400000 | 461.77 |
| 1552348800000 | 463.7 |
| 1552435200000 | 465.84 |
| 1552521600000 | 465.59 |
| 1552608000000 | 469.17 |
| 1552867200000 | 472.36 |
| 1552953600000 | 473.38 |
| 1553040000000 | 470.73 |
| 1553126400000 | 474.44 |
| 1553212800000 | 467.53 |
| 1553472000000 | 465.76 |
| 1553558400000 | 468.37 |
| 1553644800000 | 466.79 |
| 1553731200000 | 466.68 |
| 1553817600000 | 470.23 |
| 1554076800000 | 475.89 |
| 1554163200000 | 475.72 |
| 1554249600000 | 479.12 |
| 1554336000000 | 478.97 |
| 1554422400000 | 480.29 |
| 1554681600000 | 481.18 |
| 1554768000000 | 479.17 |
| 1554854400000 | 480.53 |
| 1554940800000 | 479.46 |
| 1555027200000 | 481.02 |
| 1555286400000 | 481.91 |
| 1555372800000 | 482.06 |
| 1555459200000 | 480.86 |
| 1555545600000 | 480.25 |
| 1555632000000 | 480.31 |
| 1555891200000 | 480.02 |
| 1555977600000 | 482.83 |
| 1556064000000 | 481.39 |
| 1556150400000 | 481.06 |
| 1556236800000 | 482.43 |
| 1556496000000 | 482.76 |
| 1556582400000 | 482.77 |
| 1556668800000 | 481.43 |
| 1556755200000 | 480.14 |
| 1556841600000 | 482.45 |
| 1557100800000 | 479.89 |
| 1557187200000 | 474.39 |
| 1557273600000 | 473.43 |
| 1557360000000 | 470.13 |
| 1557446400000 | 471.38 |
| 1557705600000 | 461.97 |
| 1557792000000 | 464.77 |
| 1557878400000 | 467.5 |
| 1557964800000 | 471.09 |
| 1558051200000 | 469.49 |
| 1558310400000 | 467.87 |
| 1558396800000 | 470.69 |
| 1558483200000 | 469.31 |
| 1558569600000 | 464.12 |
| 1558656000000 | 466.05 |
| 1558915200000 | 466.65 |
| 1559001600000 | 464.78 |
| 1559088000000 | 460.77 |
| 1559174400000 | 461.72 |
| 1559260800000 | 457.65 |
| 1559520000000 | 457.15 |
| 1559606400000 | 464.08 |
| 1559692800000 | 467.43 |
| 1559779200000 | 468.37 |
| 1559865600000 | 473.59 |
| 1560124800000 | 476.24 |
| 1560211200000 | 477.64 |
| 1560297600000 | 476.31 |
| 1560384000000 | 476.86 |
| 1560470400000 | 475.52 |
| 1560729600000 | 474.74 |
| 1560816000000 | 478.72 |
| 1560902400000 | 481.69 |
| 1560988800000 | 485.8 |
| 1561075200000 | 484.87 |
| 1561334400000 | 485.16 |
| 1561420800000 | 481.51 |
| 1561507200000 | 481.23 |
| 1561593600000 | 483.48 |
| 1561680000000 | 485.33 |
| 1561939200000 | 488.37 |
| 1562025600000 | 489.6 |
| 1562112000000 | 492.34 |
| 1562198400000 | 493.02 |
| 1562284800000 | 490.93 |
| 1562544000000 | 487.9 |
| 1562630400000 | 487.06 |
| 1562716800000 | 488.98 |
| 1562803200000 | 490.97 |
| 1562889600000 | 493.02 |
| 1563148800000 | 493.89 |
| 1563235200000 | 492.23 |
| 1563321600000 | 490.56 |
| 1563408000000 | 490.2 |
| 1563494400000 | 490.51 |
| 1563753600000 | 490.96 |
| 1563840000000 | 492.89 |
| 1563926400000 | 494.33 |
| 1564012800000 | 491.99 |
| 1564099200000 | 493.28 |
| 1564358400000 | 492.3 |
| 1564444800000 | 489.7 |
| 1564531200000 | 487.16 |
| 1564617600000 | 482.93 |
| 1564704000000 | 477.43 |
| 1564963200000 | 465.97 |
| 1565049600000 | 468.47 |
| 1565136000000 | 469.34 |
| 1565222400000 | 476.33 |
| 1565308800000 | 474.01 |
| 1565568000000 | 470.15 |
| 1565654400000 | 473.73 |
| 1565740800000 | 463.35 |
| 1565827200000 | 461.78 |
| 1565913600000 | 466.9 |
| 1566172800000 | 471.78 |
| 1566259200000 | 469.38 |
| 1566345600000 | 472.83 |
| 1566432000000 | 472.06 |
| 1566518400000 | 464.63 |
| 1566777600000 | 465.57 |
| 1566864000000 | 465.61 |
| 1566950400000 | 466.62 |
| 1567036800000 | 470.88 |
| 1567123200000 | 472.92 |
| 1567382400000 | 472.53 |
| 1567468800000 | 469.69 |
| 1567555200000 | 474.93 |
| 1567641600000 | 481.38 |
| 1567728000000 | 482.86 |
| 1567987200000 | 482.92 |
| 1568073600000 | 483.03 |
| 1568160000000 | 486.08 |
| 1568246400000 | 487.73 |
| 1568332800000 | 488.91 |
| 1568592000000 | 487.22 |
| 1568678400000 | 487.96 |
| 1568764800000 | 488.25 |
| 1568851200000 | 489 |
| 1568937600000 | 487.79 |
| 1569196800000 | 487.02 |
| 1569283200000 | 484.59 |
| 1569369600000 | 484.73 |
| 1569456000000 | 484.97 |
| 1569542400000 | 483.27 |
| 1569801600000 | 484.38 |
| 1569888000000 | 480.91 |
| 1569974400000 | 473.37 |
| 1570060800000 | 475.35 |
| 1570147200000 | 479.78 |
| 1570406400000 | 479.46 |
| 1570492800000 | 474.7 |
| 1570579200000 | 477.18 |
| 1570665600000 | 479.61 |
| 1570752000000 | 486.22 |
| 1571011200000 | 486.1 |
| 1571097600000 | 490.28 |
| 1571184000000 | 489.88 |
| 1571270400000 | 491.31 |
| 1571356800000 | 489.39 |
| 1571616000000 | 492.45 |
| 1571702400000 | 491.96 |
| 1571788800000 | 492.12 |
| 1571875200000 | 495.03 |
| 1571961600000 | 496.51 |
| 1572220800000 | 498.86 |
| 1572307200000 | 499.13 |
| 1572393600000 | 500.31 |
| 1572480000000 | 498.88 |
| 1572566400000 | 502.55 |
| 1572825600000 | 505.23 |
| 1572912000000 | 504.92 |
| 1572998400000 | 505.47 |
| 1573084800000 | 507.1 |
| 1573171200000 | 506.78 |
| 1573430400000 | 505.85 |
| 1573516800000 | 506.79 |
| 1573603200000 | 505.5 |
| 1573689600000 | 504.77 |
| 1573776000000 | 509.02 |
| 1574035200000 | 510.02 |
| 1574121600000 | 509.68 |
| 1574208000000 | 507.36 |
| 1574294400000 | 505.35 |
| 1574380800000 | 506.85 |
| 1574640000000 | 510.53 |
| 1574726400000 | 511.39 |
| 1574812800000 | 512.99 |
| 1574899200000 | 512.71 |
| 1574985600000 | 510.24 |
| 1575244800000 | 507.25 |
| 1575331200000 | 504.19 |
| 1575417600000 | 506.24 |
| 1575504000000 | 507.02 |
| 1575590400000 | 510.19 |
| 1575849600000 | 510.14 |
| 1575936000000 | 509.83 |
| 1576022400000 | 511.11 |
| 1576108800000 | 514.81 |
| 1576195200000 | 518 |
| 1576454400000 | 521.35 |
| 1576540800000 | 522.52 |
| 1576627200000 | 521.94 |
| 1576713600000 | 523.11 |
| 1576800000000 | 525.13 |
| 1577059200000 | 525.14 |
| 1577145600000 | 525.26 |
| 1577232000000 | 525.25 |
| 1577318400000 | 527.16 |
| 1577404800000 | 528.43 |
| 1577664000000 | 526.55 |
| 1577750400000 | 527.06 |
| 1577923200000 | 531.48 |
| 1578009600000 | 528.96 |
| 1578268800000 | 528.46 |
| 1578355200000 | 528.11 |
| 1578441600000 | 528.4 |
| 1578528000000 | 531.89 |
| 1578614400000 | 531.97 |
| 1578873600000 | 534.19 |
| 1578960000000 | 534.61 |
| 1579046400000 | 534.87 |
| 1579132800000 | 538.1 |
| 1579219200000 | 539.71 |
| 1579478400000 | 540.01 |
| 1579564800000 | 537.71 |
| 1579651200000 | 538.77 |
| 1579737600000 | 537.56 |
| 1579824000000 | 535.07 |
| 1580083200000 | 526.82 |
| 1580169600000 | 530.06 |
| 1580256000000 | 530.02 |
| 1580342400000 | 527.8 |
| 1580428800000 | 521.48 |
| 1580688000000 | 522.44 |
| 1580774400000 | 529.85 |
| 1580860800000 | 534.52 |
| 1580947200000 | 537.33 |
| 1581033600000 | 533.82 |
| 1581292800000 | 534.67 |
| 1581379200000 | 537.71 |
| 1581465600000 | 540.97 |
| 1581552000000 | 540.15 |
| 1581638400000 | 541.06 |
| 1581897600000 | 541.09 |
| 1581984000000 | 538.52 |
| 1582070400000 | 540.79 |
| 1582156800000 | 537.68 |
| 1582243200000 | 533.35 |
| 1582502400000 | 517.81 |
| 1582588800000 | 506.26 |
| 1582675200000 | 503.48 |
| 1582761600000 | 487.67 |
| 1582848000000 | 479.01 |
| 1583107200000 | 493.63 |
| 1583193600000 | 488.11 |
| 1583280000000 | 501.16 |
| 1583366400000 | 491.97 |
| 1583452800000 | 482.62 |
| 1583712000000 | 450.16 |
| 1583798400000 | 460.9 |
| 1583884800000 | 444.72 |
| 1583971200000 | 401.91 |
| 1584057600000 | 421.15 |
| 1584316800000 | 383.27 |
| 1584403200000 | 395.1 |
| 1584489600000 | 375.44 |
| 1584576000000 | 375.26 |
| 1584662400000 | 370.12 |
| 1584921600000 | 358.3 |
| 1585008000000 | 388.62 |
| 1585094400000 | 400.06 |
| 1585180800000 | 418.46 |
| 1585267200000 | 408.87 |
| 1585526400000 | 416.67 |
| 1585612800000 | 413.56 |
| 1585699200000 | 398.89 |
| 1585785600000 | 403.16 |
| 1585872000000 | 397.69 |
| 1586131200000 | 419.99 |
| 1586217600000 | 424.2 |
| 1586304000000 | 432.13 |
| 1586390400000 | 437.32 |
| 1586476800000 | 437.75 |
| 1586736000000 | 435.31 |
| 1586822400000 | 445.68 |
| 1586908800000 | 436.34 |
| 1586995200000 | 437.58 |
| 1587081600000 | 448.55 |
| 1587340800000 | 443.81 |
| 1587427200000 | 430.34 |
| 1587513600000 | 438.24 |
| 1587600000000 | 439.36 |
| 1587686400000 | 441.58 |
| 1587945600000 | 449.28 |
| 1588032000000 | 449.71 |
| 1588118400000 | 461.02 |
| 1588204800000 | 457.93 |
| 1588291200000 | 447.79 |
| 1588550400000 | 445.08 |
| 1588636800000 | 449.96 |
| 1588723200000 | 448.71 |
| 1588809600000 | 452.58 |
| 1588896000000 | 460.14 |
| 1589155200000 | 460.63 |
| 1589241600000 | 455.13 |
| 1589328000000 | 448.68 |
| 1589414400000 | 448.79 |
| 1589500800000 | 451.25 |
| 1589760000000 | 462.91 |
| 1589846400000 | 462.86 |
| 1589932800000 | 468.24 |
| 1590019200000 | 465.12 |
| 1590105600000 | 462.89 |
| 1590364800000 | 465.5 |
| 1590451200000 | 472.28 |
| 1590537600000 | 476.06 |
| 1590624000000 | 478.04 |
| 1590710400000 | 479.79 |
| 1590969600000 | 484.36 |
| 1591056000000 | 489.88 |
| 1591142400000 | 497.86 |
| 1591228800000 | 496.78 |
| 1591315200000 | 506.61 |
| 1591574400000 | 511.16 |
| 1591660800000 | 508.62 |
| 1591747200000 | 507.59 |
| 1591833600000 | 484.44 |
| 1591920000000 | 485.59 |
| 1592179200000 | 484.71 |
| 1592265600000 | 495.71 |
| 1592352000000 | 495.37 |
| 1592438400000 | 494.43 |
| 1592524800000 | 493.68 |
| 1592784000000 | 495.66 |
| 1592870400000 | 500.24 |
| 1592956800000 | 489.19 |
| 1593043200000 | 491.19 |
| 1593129600000 | 484.65 |
| 1593388800000 | 488.09 |
| 1593475200000 | 493.15 |
| 1593561600000 | 495.5 |
| 1593648000000 | 499.89 |
| 1593734400000 | 500.38 |
| 1593993600000 | 509.88 |
| 1594080000000 | 504.74 |
| 1594166400000 | 507.71 |
| 1594252800000 | 505.86 |
| 1594339200000 | 508.11 |
| 1594598400000 | 507.14 |
| 1594684800000 | 510.19 |
| 1594771200000 | 516.15 |
| 1594857600000 | 513.48 |
| 1594944000000 | 515.15 |
| 1595203200000 | 520.62 |
| 1595289600000 | 522.33 |
| 1595376000000 | 523.77 |
| 1595462400000 | 519.4 |
| 1595548800000 | 514.68 |
| 1595808000000 | 519.17 |
| 1595894400000 | 517.09 |
| 1595980800000 | 521.25 |
| 1596067200000 | 518.05 |
| 1596153600000 | 517.77 |
| 1596412800000 | 521.68 |
| 1596499200000 | 524.53 |
| 1596585600000 | 529.43 |
| 1596672000000 | 530.67 |
| 1596758400000 | 528.22 |
| 1597017600000 | 529.3 |
| 1597104000000 | 529.5 |
| 1597190400000 | 536.06 |
| 1597276800000 | 535.97 |
| 1597363200000 | 534.97 |
| 1597622400000 | 537.6 |
| 1597708800000 | 538.82 |
| 1597795200000 | 538.05 |
| 1597881600000 | 535.47 |
| 1597968000000 | 536.84 |
| 1598227200000 | 542.68 |
| 1598313600000 | 544.04 |
| 1598400000000 | 548.3 |
| 1598486400000 | 547.11 |
| 1598572800000 | 550.44 |
| 1598832000000 | 548.55 |
| 1598918400000 | 551.14 |
| 1599004800000 | 557.03 |
| 1599091200000 | 542.69 |
| 1599177600000 | 536.81 |
| 1599436800000 | 538.28 |
| 1599523200000 | 527.53 |
| 1599609600000 | 534.83 |
| 1599696000000 | 529.25 |
| 1599782400000 | 529.3 |
| 1600041600000 | 535.44 |
| 1600128000000 | 538.11 |
| 1600214400000 | 537.38 |
| 1600300800000 | 533.38 |
| 1600387200000 | 531.08 |
| 1600646400000 | 522.85 |
| 1600732800000 | 524.91 |
| 1600819200000 | 517.83 |
| 1600905600000 | 515.65 |
| 1600992000000 | 520.6 |
| 1601251200000 | 528.95 |
| 1601337600000 | 528 |
| 1601424000000 | 530.47 |
| 1601510400000 | 533.71 |
| 1601596800000 | 529.49 |
| 1601856000000 | 538.55 |
| 1601942400000 | 534.7 |
| 1602028800000 | 540.06 |
| 1602115200000 | 543.68 |
| 1602201600000 | 548.42 |
| 1602460800000 | 555.28 |
| 1602547200000 | 552.63 |
| 1602633600000 | 550.42 |
| 1602720000000 | 546.3 |
| 1602806400000 | 547.19 |
| 1603065600000 | 543.07 |
| 1603152000000 | 543.99 |
| 1603238400000 | 543.18 |
| 1603324800000 | 542.89 |
| 1603411200000 | 544.51 |
| 1603670400000 | 536.46 |
| 1603756800000 | 534.52 |
| 1603843200000 | 519 |
| 1603929600000 | 520.91 |
| 1604016000000 | 514.71 |
| 1604275200000 | 520.83 |
| 1604361600000 | 531.09 |
| 1604448000000 | 542.9 |
| 1604534400000 | 554.43 |
| 1604620800000 | 555.85 |
| 1604880000000 | 562.21 |
| 1604966400000 | 561.91 |
| 1605052800000 | 566.41 |
| 1605139200000 | 562.88 |
| 1605225600000 | 567.22 |
| 1605484800000 | 574.19 |
| 1605571200000 | 573.74 |
| 1605657600000 | 571.63 |
| 1605744000000 | 572.02 |
| 1605830400000 | 571.27 |
| 1606089600000 | 573.53 |
| 1606176000000 | 581.15 |
| 1606262400000 | 581.54 |
| 1606348800000 | 582.41 |
| 1606435200000 | 586.15 |
| 1606694400000 | 581.51 |
| 1606780800000 | 588.4 |
| 1606867200000 | 589.83 |
| 1606953600000 | 592.33 |
| 1607040000000 | 596.28 |
| 1607299200000 | 595.27 |
| 1607385600000 | 596.64 |
| 1607472000000 | 594.14 |
| 1607558400000 | 593.93 |
| 1607644800000 | 592.57 |
| 1607904000000 | 592.42 |
| 1607990400000 | 596.33 |
| 1608076800000 | 599.56 |
| 1608163200000 | 603.74 |
| 1608249600000 | 601.93 |
| 1608508800000 | 597.17 |
| 1608595200000 | 596.3 |
| 1608681600000 | 598.83 |
| 1608768000000 | 600.27 |
| 1608854400000 | 600.54 |
| 1609113600000 | 604.05 |
| 1609200000000 | 605.68 |
| 1609286400000 | 607.62 |
| 1609372800000 | 608.4 |
| 1609718400000 | 605.4 |
| 1609804800000 | 608.47 |
| 1609891200000 | 612.11 |
| 1609977600000 | 619.95 |
| 1610064000000 | 624.83 |
| 1610323200000 | 620.61 |
| 1610409600000 | 621.95 |
| 1610496000000 | 624.09 |
| 1610582400000 | 623.96 |
| 1610668800000 | 619.51 |
| 1610928000000 | 619.42 |
| 1611014400000 | 624.71 |
| 1611100800000 | 631.14 |
| 1611187200000 | 632.86 |
| 1611273600000 | 629.91 |
| 1611532800000 | 630.64 |
| 1611619200000 | 629.08 |
| 1611705600000 | 616.52 |
| 1611792000000 | 617.58 |
| 1611878400000 | 607.07 |
| 1612137600000 | 615.57 |
| 1612224000000 | 622.7 |
| 1612310400000 | 624.5 |
| 1612396800000 | 628.4 |
| 1612483200000 | 631.72 |
| 1612742400000 | 637.03 |
| 1612828800000 | 637.85 |
| 1612915200000 | 638.98 |
| 1613001600000 | 641.79 |
| 1613088000000 | 643.92 |
| 1613347200000 | 646.97 |
| 1613433600000 | 647.24 |
| 1613520000000 | 645.48 |
| 1613606400000 | 641.9 |
| 1613692800000 | 643.21 |
| 1613952000000 | 637.94 |
| 1614038400000 | 637.83 |
| 1614124800000 | 639.78 |
| 1614211200000 | 632.8 |
| 1614297600000 | 624.28 |
| 1614556800000 | 636.84 |
| 1614643200000 | 633.21 |
| 1614729600000 | 628.66 |
| 1614816000000 | 620.33 |
| 1614902400000 | 624.2 |
| 1615161600000 | 621.39 |
| 1615248000000 | 629.48 |
| 1615334400000 | 631.81 |
| 1615420800000 | 640.74 |
| 1615507200000 | 640.33 |
| 1615766400000 | 642.74 |
| 1615852800000 | 644.21 |
| 1615939200000 | 643.74 |
| 1616025600000 | 639.84 |
| 1616112000000 | 638.39 |
| 1616371200000 | 641.23 |
| 1616457600000 | 636.16 |
| 1616544000000 | 630.5 |
| 1616630400000 | 631.8 |
| 1616716800000 | 641.99 |
| 1616976000000 | 641.24 |
| 1617062400000 | 641.02 |
| 1617148800000 | 642.56 |
| 1617235200000 | 649.21 |
| 1617321600000 | 649.53 |
| 1617580800000 | 656.33 |
| 1617667200000 | 656.99 |
| 1617753600000 | 658.7 |
| 1617840000000 | 661.94 |
| 1617926400000 | 664.33 |
| 1618185600000 | 663.09 |
| 1618272000000 | 665.31 |
| 1618358400000 | 665.32 |
| 1618444800000 | 671.25 |
| 1618531200000 | 674.65 |
| 1618790400000 | 673.3 |
| 1618876800000 | 667.96 |
| 1618963200000 | 670.61 |
| 1619049600000 | 669.09 |
| 1619136000000 | 674.51 |
| 1619395200000 | 677.26 |
| 1619481600000 | 676.55 |
| 1619568000000 | 676.14 |
| 1619654400000 | 678.05 |
| 1619740800000 | 672.58 |
| 1620000000000 | 673.6 |
| 1620086400000 | 668.06 |
| 1620172800000 | 670.45 |
| 1620259200000 | 675.01 |
| 1620345600000 | 681.51 |
| 1620604800000 | 678.28 |
| 1620691200000 | 670.47 |
| 1620777600000 | 658.72 |
| 1620864000000 | 660.76 |
| 1620950400000 | 670.87 |
| 1621209600000 | 670.3 |
| 1621296000000 | 670.74 |
| 1621382400000 | 667.21 |
| 1621468800000 | 672.82 |
| 1621555200000 | 672.68 |
| 1621814400000 | 676.99 |
| 1621900800000 | 677.75 |
| 1621987200000 | 678.36 |
| 1622073600000 | 678.56 |
| 1622160000000 | 680.23 |
| 1622419200000 | 680.87 |
| 1622505600000 | 682.33 |
| 1622592000000 | 682.96 |
| 1622678400000 | 680.44 |
| 1622764800000 | 685.39 |
| 1623024000000 | 686.77 |
| 1623110400000 | 686.89 |
| 1623196800000 | 685.31 |
| 1623283200000 | 688.04 |
| 1623369600000 | 689.52 |
| 1623628800000 | 690.82 |
| 1623715200000 | 689.6 |
| 1623801600000 | 687.53 |
| 1623888000000 | 684.63 |
| 1623974400000 | 675.68 |
| 1624233600000 | 680.04 |
| 1624320000000 | 684.29 |
| 1624406400000 | 684.14 |
| 1624492800000 | 688.25 |
| 1624579200000 | 691.42 |
| 1624838400000 | 692.19 |
| 1624924800000 | 692.23 |
| 1625011200000 | 690.28 |
| 1625097600000 | 691.94 |
| 1625184000000 | 695.31 |
| 1625443200000 | 696.36 |
| 1625529600000 | 694 |
| 1625616000000 | 695.58 |
| 1625702400000 | 689.16 |
| 1625788800000 | 695.11 |
| 1626048000000 | 698.75 |
| 1626134400000 | 698.05 |
| 1626220800000 | 698.3 |
| 1626307200000 | 696.12 |
| 1626393600000 | 692.6 |
| 1626652800000 | 682.47 |
| 1626739200000 | 687.76 |
| 1626825600000 | 694.22 |
| 1626912000000 | 697.97 |
| 1626998400000 | 702.18 |
| 1627257600000 | 701.69 |
| 1627344000000 | 697.46 |
| 1627430400000 | 698.09 |
| 1627516800000 | 703.98 |
| 1627603200000 | 698.45 |
| 1627862400000 | 701.64 |
| 1627948800000 | 705.7 |
| 1628035200000 | 705.7 |
| 1628121600000 | 707.51 |
| 1628208000000 | 706.2 |
| 1628467200000 | 706.57 |
| 1628553600000 | 707.05 |
| 1628640000000 | 708.39 |
| 1628726400000 | 709.32 |
| 1628812800000 | 710.52 |
| 1629072000000 | 710.27 |
| 1629158400000 | 704.79 |
| 1629244800000 | 701.53 |
| 1629331200000 | 697.05 |
| 1629417600000 | 700.02 |
| 1629676800000 | 707.7 |
| 1629763200000 | 711.52 |
| 1629849600000 | 713.29 |
| 1629936000000 | 709.89 |
| 1630022400000 | 714.89 |
| 1630281600000 | 718.66 |
| 1630368000000 | 718.54 |
| 1630454400000 | 720.17 |
| 1630540800000 | 722.03 |
| 1630627200000 | 723.55 |
| 1630886400000 | 724.92 |
| 1630972800000 | 722.05 |
| 1631059200000 | 718.86 |
| 1631145600000 | 716.76 |
| 1631232000000 | 714.93 |
| 1631491200000 | 715.6 |
| 1631577600000 | 713.43 |
| 1631664000000 | 715.26 |
| 1631750400000 | 713.3 |
| 1631836800000 | 707.73 |
| 1632096000000 | 695.73 |
| 1632182400000 | 696.61 |
| 1632268800000 | 701.48 |
| 1632355200000 | 709.07 |
| 1632441600000 | 707.61 |
| 1632700800000 | 705.88 |
| 1632787200000 | 692.41 |
| 1632873600000 | 690.88 |
| 1632960000000 | 687.14 |
| 1633046400000 | 689.33 |
| 1633305600000 | 682.47 |
| 1633392000000 | 687.45 |
| 1633478400000 | 685.78 |
| 1633564800000 | 693.55 |
| 1633651200000 | 693.02 |
| 1633910400000 | 690.94 |
| 1633996800000 | 688.68 |
| 1634083200000 | 691.35 |
| 1634169600000 | 701.16 |
| 1634256000000 | 707.32 |
| 1634515200000 | 708.67 |
| 1634601600000 | 713.76 |
| 1634688000000 | 715.51 |
| 1634774400000 | 716.3 |
| 1634860800000 | 716.18 |
| 1635120000000 | 718.14 |
| 1635206400000 | 718.64 |
| 1635292800000 | 714.08 |
| 1635379200000 | 718.14 |
| 1635465600000 | 717 |
| 1635724800000 | 719.38 |
| 1635811200000 | 720.49 |
| 1635897600000 | 723.96 |
| 1635984000000 | 728.1 |
| 1636070400000 | 728.3 |
| 1636329600000 | 729.52 |
| 1636416000000 | 728.45 |
| 1636502400000 | 722.74 |
| 1636588800000 | 724.45 |
| 1636675200000 | 729.79 |
| 1636934400000 | 729.83 |
| 1637020800000 | 731.62 |
| 1637107200000 | 728.78 |
| 1637193600000 | 729.41 |
| 1637280000000 | 728.55 |
| 1637539200000 | 724.82 |
| 1637625600000 | 723.68 |
| 1637712000000 | 724.52 |
| 1637798400000 | 725.77 |
| 1637884800000 | 710.42 |
| 1638144000000 | 715.46 |
| 1638230400000 | 704.12 |
| 1638316800000 | 702.99 |
| 1638403200000 | 707.98 |
| 1638489600000 | 702.78 |
| 1638748800000 | 707.48 |
| 1638835200000 | 722.79 |
| 1638921600000 | 725.63 |
| 1639008000000 | 721.86 |
| 1639094400000 | 724.58 |
| 1639353600000 | 719.26 |
| 1639440000000 | 713.83 |
| 1639526400000 | 721.29 |
| 1639612800000 | 719.85 |
| 1639699200000 | 713.67 |
| 1639958400000 | 703.35 |
| 1640044800000 | 715.87 |
| 1640131200000 | 721.95 |
| 1640217600000 | 727.16 |
| 1640304000000 | 727.36 |
| 1640563200000 | 733.87 |
| 1640649600000 | 734.25 |
| 1640736000000 | 734.83 |
| 1640822400000 | 733.45 |
| 1640908800000 | 732.58 |
| 1641168000000 | 733.53 |
| 1641254400000 | 734.63 |
| 1641340800000 | 724.74 |
| 1641427200000 | 720.45 |
| 1641513600000 | 719.13 |
| 1641772800000 | 719.25 |
| 1641859200000 | 724.76 |
| 1641945600000 | 730.39 |
| 1642032000000 | 724.05 |
| 1642118400000 | 721.57 |
| 1642377600000 | 721.38 |
| 1642464000000 | 710.63 |
| 1642550400000 | 705.98 |
| 1642636800000 | 703.16 |
| 1642723200000 | 691.45 |
| 1642982400000 | 687.44 |
| 1643068800000 | 679.49 |
| 1643155200000 | 681.18 |
| 1643241600000 | 675.14 |
| 1643328000000 | 685.14 |
| 1643587200000 | 696.58 |
| 1643673600000 | 701.35 |
| 1643760000000 | 706.84 |
| 1643846400000 | 695.62 |
| 1643932800000 | 698.52 |
| 1644192000000 | 697.43 |
| 1644278400000 | 701.89 |
| 1644364800000 | 712.74 |
| 1644451200000 | 705.74 |
| 1644537600000 | 695.73 |
| 1644796800000 | 688.08 |
| 1644883200000 | 697.05 |
| 1644969600000 | 699.08 |
| 1645056000000 | 688.47 |
| 1645142400000 | 683.43 |
| 1645401600000 | 681.79 |
| 1645488000000 | 674.48 |
| 1645574400000 | 665.96 |
| 1645660800000 | 662.87 |
| 1645747200000 | 678.62 |
| 1646006400000 | 678.83 |
| 1646092800000 | 670.56 |
| 1646179200000 | 676.13 |
| 1646265600000 | 673.12 |
| 1646352000000 | 661.67 |
| 1646611200000 | 642.22 |
| 1646697600000 | 636.41 |
| 1646784000000 | 653.76 |
| 1646870400000 | 651.81 |
| 1646956800000 | 644.64 |
| 1647216000000 | 640.22 |
| 1647302400000 | 646.84 |
| 1647388800000 | 663.23 |
| 1647475200000 | 674.98 |
| 1647561600000 | 682.11 |
| 1647820800000 | 680.12 |
| 1647907200000 | 688.27 |
| 1647993600000 | 682.37 |
| 1648080000000 | 688.55 |
| 1648166400000 | 688.79 |
| 1648425600000 | 691.09 |
| 1648512000000 | 702.14 |
| 1648598400000 | 700.29 |
| 1648684800000 | 690.04 |
| 1648771200000 | 691.26 |
| 1649030400000 | 697.5 |
| 1649116800000 | 690.78 |
| 1649203200000 | 683.04 |
| 1649289600000 | 683 |
| 1649376000000 | 683.44 |
| 1649635200000 | 674.35 |
| 1649721600000 | 671.34 |
| 1649808000000 | 677.27 |
| 1649894400000 | 671.97 |
| 1649980800000 | 671.25 |
| 1650240000000 | 669.87 |
| 1650326400000 | 676.32 |
| 1650412800000 | 678.7 |
| 1650499200000 | 670.66 |
| 1650585600000 | 654.66 |
| 1650844800000 | 652.58 |
| 1650931200000 | 639.27 |
| 1651017600000 | 637.57 |
| 1651104000000 | 650.3 |
| 1651190400000 | 637.91 |
| 1651449600000 | 638.48 |
| 1651536000000 | 641.07 |
| 1651622400000 | 651.58 |
| 1651708800000 | 634.28 |
| 1651795200000 | 627.62 |
| 1652054400000 | 610.48 |
| 1652140800000 | 611.06 |
| 1652227200000 | 605.41 |
| 1652313600000 | 602.07 |
| 1652400000000 | 615.73 |
| 1652659200000 | 614.61 |
| 1652745600000 | 626.28 |
| 1652832000000 | 609.25 |
| 1652918400000 | 605.96 |
| 1653004800000 | 608.74 |
| 1653264000000 | 618.57 |
| 1653350400000 | 613.39 |
| 1653436800000 | 618.3 |
| 1653523200000 | 628.16 |
| 1653609600000 | 640.66 |
| 1653868800000 | 644.26 |
| 1653955200000 | 640.89 |
| 1654041600000 | 635.48 |
| 1654128000000 | 643.42 |
| 1654214400000 | 636.9 |
| 1654473600000 | 639.26 |
| 1654560000000 | 641.5 |
| 1654646400000 | 638.03 |
| 1654732800000 | 625.86 |
| 1654819200000 | 607.51 |
| 1655078400000 | 586.34 |
| 1655164800000 | 583.4 |
| 1655251200000 | 589.7 |
| 1655337600000 | 575.92 |
| 1655424000000 | 574.36 |
| 1655683200000 | 575.17 |
| 1655769600000 | 586.03 |
| 1655856000000 | 582.97 |
| 1655942400000 | 586.03 |
| 1656028800000 | 600.71 |
| 1656288000000 | 602.29 |
| 1656374400000 | 594.48 |
| 1656460800000 | 591.77 |
| 1656547200000 | 585.62 |
| 1656633600000 | 587.59 |
| 1656892800000 | 589.12 |
| 1656979200000 | 587.54 |
| 1657065600000 | 587.69 |
| 1657152000000 | 597.51 |
| 1657238400000 | 599 |
| 1657497600000 | 591.11 |
| 1657584000000 | 586.23 |
| 1657670400000 | 584.07 |
| 1657756800000 | 578.53 |
| 1657843200000 | 587.59 |
| 1658102400000 | 589.01 |
| 1658188800000 | 601.13 |
| 1658275200000 | 605.19 |
| 1658361600000 | 608.78 |
| 1658448000000 | 605.78 |
| 1658707200000 | 605.46 |
| 1658793600000 | 598.95 |
| 1658880000000 | 609.09 |
| 1658966400000 | 616.68 |
| 1659052800000 | 623.72 |
| 1659312000000 | 624.67 |
| 1659398400000 | 619.37 |
| 1659484800000 | 625.23 |
| 1659571200000 | 626.69 |
| 1659657600000 | 626.48 |
| 1659916800000 | 628.44 |
| 1660003200000 | 624.33 |
| 1660089600000 | 636.76 |
| 1660176000000 | 637.63 |
| 1660262400000 | 644.43 |
| 1660521600000 | 645.2 |
| 1660608000000 | 646.19 |
| 1660694400000 | 641.93 |
| 1660780800000 | 641.95 |
| 1660867200000 | 633.05 |
| 1661126400000 | 621.88 |
| 1661212800000 | 620.49 |
| 1661299200000 | 620.51 |
| 1661385600000 | 628.5 |
| 1661472000000 | 613.67 |
| 1661731200000 | 606.92 |
| 1661817600000 | 603.26 |
| 1661904000000 | 599.47 |
| 1661990400000 | 594.9 |
| 1662076800000 | 593.37 |
| 1662336000000 | 592.13 |
| 1662422400000 | 589.25 |
| 1662508800000 | 594.26 |
| 1662595200000 | 599.1 |
| 1662681600000 | 610.19 |
| 1662940800000 | 618.29 |
| 1663027200000 | 597.74 |
| 1663113600000 | 595.87 |
| 1663200000000 | 591.5 |
| 1663286400000 | 586.49 |
| 1663545600000 | 587.82 |
| 1663632000000 | 583.24 |
| 1663718400000 | 575.29 |
| 1663804800000 | 570.23 |
| 1663891200000 | 559.83 |
| 1664150400000 | 551.15 |
| 1664236800000 | 550.83 |
| 1664323200000 | 556.22 |
| 1664409600000 | 549.47 |
| 1664496000000 | 545.14 |
| 1664755200000 | 556.33 |
| 1664841600000 | 573.99 |
| 1664928000000 | 573.14 |
| 1665014400000 | 569.83 |
| 1665100800000 | 557.09 |
| 1665360000000 | 552.18 |
| 1665446400000 | 546.57 |
| 1665532800000 | 544.66 |
| 1665619200000 | 552.15 |
| 1665705600000 | 545.88 |
| 1665964800000 | 556.74 |
| 1666051200000 | 562.46 |
| 1666137600000 | 556.98 |
| 1666224000000 | 554.95 |
| 1666310400000 | 562.06 |
| 1666569600000 | 568.14 |
| 1666656000000 | 576.35 |
| 1666742400000 | 575.97 |
| 1666828800000 | 574.97 |
| 1666915200000 | 581.25 |
| 1667174400000 | 578.12 |
| 1667260800000 | 578.65 |
| 1667347200000 | 569.87 |
| 1667433600000 | 562.63 |
| 1667520000000 | 571.76 |
| 1667779200000 | 579.17 |
| 1667865600000 | 583.64 |
| 1667952000000 | 575.52 |
| 1668038400000 | 599.57 |
| 1668124800000 | 609.88 |
| 1668384000000 | 606.06 |
| 1668470400000 | 611.26 |
| 1668556800000 | 606.72 |
| 1668643200000 | 602.52 |
| 1668729600000 | 606.01 |
| 1668988800000 | 601.14 |
| 1669075200000 | 609.06 |
| 1669161600000 | 614.1 |
| 1669248000000 | 617.34 |
| 1669334400000 | 616.9 |
| 1669593600000 | 609.55 |
| 1669680000000 | 609.61 |
| 1669766400000 | 622.6 |
| 1669852800000 | 627.55 |
| 1669939200000 | 624.91 |
| 1670198400000 | 618.12 |
| 1670284800000 | 611.21 |
| 1670371200000 | 609.15 |
| 1670457600000 | 613.04 |
| 1670544000000 | 612.17 |
| 1670803200000 | 615.29 |
| 1670889600000 | 621.5599 |
| 1670976000000 | 620.67 |
| 1671062400000 | 606.3099 |
| 1671148800000 | 600.33 |
| 1671408000000 | 596.08 |
| 1671494400000 | 597.37 |
| 1671580800000 | 604.34 |
| 1671667200000 | 598.45 |
| 1671753600000 | 599.28 |
| 1672012800000 | 599.39 |
| 1672099200000 | 598.42 |
| 1672185600000 | 593.03 |
| 1672272000000 | 600.39 |
| 1672358400000 | 598.4 |
| 1672617600000 | 599.3099 |
| 1672704000000 | 598.45 |
| 1672790400000 | 602.3099 |
| 1672876800000 | 596.89 |
| 1672963200000 | 608.47 |
| 1673222400000 | 612.27 |
| 1673308800000 | 614.1 |
| 1673395200000 | 620.2 |
| 1673481600000 | 623.83 |
| 1673568000000 | 627.74 |
| 1673827200000 | 628.45 |
| 1673913600000 | 628.5599 |
| 1674000000000 | 625.19 |
| 1674086400000 | 618.71 |
| 1674172800000 | 628.09 |
| 1674432000000 | 634.35 |
| 1674518400000 | 634.87 |
| 1674604800000 | 635.6 |
| 1674691200000 | 640.26 |
| 1674777600000 | 641.87 |
| 1675036800000 | 636.36 |
| 1675123200000 | 640.79 |
| 1675209600000 | 647.01 |
| 1675296000000 | 655.17 |
| 1675382400000 | 649.07 |
| 1675641600000 | 641.09 |
| 1675728000000 | 646.67 |
| 1675814400000 | 643.94 |
| 1675900800000 | 641.95 |
| 1675987200000 | 640.11 |
| 1676246400000 | 645.77 |
| 1676332800000 | 646.8 |
| 1676419200000 | 647.11 |
| 1676505600000 | 642.69 |
| 1676592000000 | 640.75 |
| 1676851200000 | 642 |
| 1676937600000 | 632.97 |
| 1677024000000 | 630.24 |
| 1677110400000 | 632.01 |
| 1677196800000 | 625.0599 |
| 1677456000000 | 627.1799 |
| 1677542400000 | 626.67 |
| 1677628800000 | 625.89 |
| 1677715200000 | 628.51 |
| 1677801600000 | 636.25 |
| 1678060800000 | 638.7 |
| 1678147200000 | 631.03 |
| 1678233600000 | 631.05 |
| 1678320000000 | 623.53 |
| 1678406400000 | 615.29 |
| 1678665600000 | 612.9 |
| 1678752000000 | 617.15 |
| 1678838400000 | 610.48 |
| 1678924800000 | 617.6 |
| 1679011200000 | 614.77 |
| 1679270400000 | 618.09 |
| 1679356800000 | 625.5 |
| 1679443200000 | 621.1 |
| 1679529600000 | 624.51 |
| 1679616000000 | 621.54 |
| 1679875200000 | 623.17 |
| 1679961600000 | 623.55 |
| 1680048000000 | 630.47 |
| 1680134400000 | 635.63 |
| 1680220800000 | 642.44 |
| 1680480000000 | 645.26 |
| 1680566400000 | 644.17 |
| 1680652800000 | 640.67 |
| 1680739200000 | 641.4299 |
| 1680825600000 | 641.59 |
| 1681084800000 | 641.14 |
| 1681171200000 | 644.5 |
| 1681257600000 | 644.5 |
| 1681344000000 | 651.75 |
| 1681430400000 | 651.5599 |
| 1681689600000 | 651.57 |
| 1681776000000 | 653.33 |
| 1681862400000 | 651.25 |
| 1681948800000 | 648.78 |
| 1682035200000 | 648.19 |
| 1682294400000 | 648.79 |
| 1682380800000 | 639.47 |
| 1682467200000 | 638.77 |
| 1682553600000 | 646.25 |
| 1682640000000 | 650.76 |
| 1682899200000 | 650.4299 |
| 1682985600000 | 644.27 |
| 1683072000000 | 641.99 |
| 1683158400000 | 638.67 |
| 1683244800000 | 647.4 |
| 1683504000000 | 650.24 |
| 1683590400000 | 647.96 |
| 1683676800000 | 649.49 |
| 1683763200000 | 648.26 |
| 1683849600000 | 646.59 |
| 1684108800000 | 649.03 |
| 1684195200000 | 645.9 |
| 1684281600000 | 649.55 |
| 1684368000000 | 654.03 |
| 1684454400000 | 654.3 |
| 1684713600000 | 655.11 |
| 1684800000000 | 648.97 |
| 1684886400000 | 642.4299 |
| 1684972800000 | 644.2 |
| 1685059200000 | 651.01 |
| 1685318400000 | 652.01 |
| 1685404800000 | 650.82 |
| 1685491200000 | 643.8 |
| 1685577600000 | 650.55 |
| 1685664000000 | 660.6 |
| 1685923200000 | 660.87 |
| 1686009600000 | 662.58 |
| 1686096000000 | 659.73 |
| 1686182400000 | 662.91 |
| 1686268800000 | 664.62 |
| 1686528000000 | 669.03 |
| 1686614400000 | 674.59 |
| 1686700800000 | 676.39 |
| 1686787200000 | 682.85 |
| 1686873600000 | 681.71 |
| 1687132800000 | 680.05 |
| 1687219200000 | 676.04 |
| 1687305600000 | 673.35 |
| 1687392000000 | 674.07 |
| 1687478400000 | 667.24 |
| 1687737600000 | 665.47 |
| 1687824000000 | 671.46 |
| 1687910400000 | 672.2 |
| 1687996800000 | 673.94 |
| 1688083200000 | 680.78 |
| 1688342400000 | 683.34 |
| 1688428800000 | 683.69 |
| 1688515200000 | 680.87 |
| 1688601600000 | 672.54 |
| 1688688000000 | 672.33 |
| 1688947200000 | 674.22 |
| 1689033600000 | 679.45 |
| 1689120000000 | 686.74 |
| 1689206400000 | 694.66 |
| 1689292800000 | 695.96 |
| 1689552000000 | 696.8 |
| 1689638400000 | 700.58 |
| 1689724800000 | 701.51 |
| 1689811200000 | 697.91 |
| 1689897600000 | 697.39 |
| 1690156800000 | 699.11 |
| 1690243200000 | 701.87 |
| 1690329600000 | 701.36 |
| 1690416000000 | 699.96 |
| 1690502400000 | 705.16 |
| 1690761600000 | 706.9 |
| 1690848000000 | 703.71 |
| 1690934400000 | 692.0599 |
| 1691020800000 | 690.09 |
| 1691107200000 | 689.62 |
| 1691366400000 | 693.21 |
| 1691452800000 | 689.62 |
| 1691539200000 | 687.78 |
| 1691625600000 | 689.35 |
| 1691712000000 | 686.44 |
| 1691971200000 | 686.47 |
| 1692057600000 | 681.1799 |
| 1692144000000 | 676.08 |
| 1692230400000 | 670.77 |
| 1692316800000 | 669.13 |
| 1692576000000 | 671.78 |
| 1692662400000 | 672.17 |
| 1692748800000 | 677.92 |
| 1692835200000 | 672.42 |
| 1692921600000 | 672.53 |
| 1693180800000 | 678.01 |
| 1693267200000 | 687.19 |
| 1693353600000 | 691 |
| 1693440000000 | 689.36 |
| 1693526400000 | 691.33 |
| 1693785600000 | 692.5 |
| 1693872000000 | 688.8099 |
| 1693958400000 | 685.2 |
| 1694044800000 | 682.46 |
| 1694131200000 | 683.37 |
| 1694390400000 | 687.38 |
| 1694476800000 | 683.34 |
| 1694563200000 | 683.39 |
| 1694649600000 | 689.9 |
| 1694736000000 | 685.47 |
| 1694995200000 | 683.87 |
| 1695081600000 | 683.9 |
| 1695168000000 | 680.71 |
| 1695254400000 | 670.5599 |
| 1695340800000 | 670.45 |
| 1695600000000 | 670.3099 |
| 1695686400000 | 662.08 |
| 1695772800000 | 661.37 |
| 1695859200000 | 665.26 |
| 1695945600000 | 665.41 |
| 1696204800000 | 663.12 |
| 1696291200000 | 653.4 |
| 1696377600000 | 654.82 |
| 1696464000000 | 656.66 |
| 1696550400000 | 663.15 |
| 1696809600000 | 665.69 |
| 1696896000000 | 672.37 |
| 1696982400000 | 675.41 |
| 1697068800000 | 673.23 |
| 1697155200000 | 667.85 |
| 1697414400000 | 672.01 |
| 1697500800000 | 673.37 |
| 1697587200000 | 666.21 |
| 1697673600000 | 658.66 |
| 1697760000000 | 651.15 |
| 1698019200000 | 649.32 |
| 1698105600000 | 651.82 |
| 1698192000000 | 645.95 |
| 1698278400000 | 639.49 |
| 1698364800000 | 638.9 |
| 1698624000000 | 644.04 |
| 1698710400000 | 645.5599 |
| 1698796800000 | 651.51 |
| 1698883200000 | 662.5 |
| 1698969600000 | 670.39 |
| 1699228800000 | 673.87 |
| 1699315200000 | 673.11 |
| 1699401600000 | 673.11 |
| 1699488000000 | 671.95 |
| 1699574400000 | 676.85 |
| 1699833600000 | 678.04 |
| 1699920000000 | 690.77 |
| 1700006400000 | 694.61 |
| 1700092800000 | 693.66 |
| 1700179200000 | 696.4299 |
| 1700438400000 | 701.27 |
| 1700524800000 | 700.01 |
| 1700611200000 | 700.67 |
| 1700697600000 | 701.6799 |
| 1700784000000 | 703.03 |
| 1701043200000 | 701.63 |
| 1701129600000 | 703.35 |
| 1701216000000 | 704.01 |
| 1701302400000 | 706.48 |
| 1701388800000 | 709.95 |
| 1701648000000 | 707.29 |
| 1701734400000 | 706.6799 |
| 1701820800000 | 706.67 |
| 1701907200000 | 709.84 |
| 1701993600000 | 712.3 |
| 1702252800000 | 714.5 |
| 1702339200000 | 717.11 |
| 1702425600000 | 722.83 |
| 1702512000000 | 730.27 |
| 1702598400000 | 730.57 |
| 1702857600000 | 731.6799 |
| 1702944000000 | 736.6 |
| 1703030400000 | 731.07 |
| 1703116800000 | 736.26 |
| 1703203200000 | 737.71 |
| 1703462400000 | 737.79 |
| 1703548800000 | 739.9299 |
| 1703635200000 | 742.96 |
| 1703721600000 | 744.41 |
| 1703808000000 | 743.14 |
| 1704153600000 | 738.17 |
| 1704240000000 | 730.8 |
| 1704326400000 | 730.83 |
| 1704412800000 | 732.6 |
| 1704672000000 | 739.24 |
| 1704758400000 | 738.25 |
| 1704844800000 | 741.36 |
| 1704931200000 | 741.66 |
| 1705017600000 | 743.36 |
| 1705276800000 | 743.74 |
| 1705363200000 | 738.83 |
| 1705449600000 | 732.07 |
| 1705536000000 | 736.72 |
| 1705622400000 | 744.55 |
| 1705881600000 | 748.47 |
| 1705968000000 | 749.03 |
| 1706054400000 | 753.32 |
| 1706140800000 | 755.11 |
| 1706227200000 | 755.42 |
| 1706486400000 | 760.03 |
| 1706572800000 | 760.64 |
| 1706659200000 | 754.4299 |
| 1706745600000 | 759.3 |
| 1706832000000 | 763.77 |
| 1707091200000 | 760.21 |
| 1707177600000 | 762.0599 |
| 1707264000000 | 767.42 |
| 1707350400000 | 768.21 |
| 1707436800000 | 771.32 |
| 1707696000000 | 771.14 |
| 1707782400000 | 762.58 |
| 1707868800000 | 767.88 |
| 1707955200000 | 773.0599 |
| 1708041600000 | 773.39 |
| 1708300800000 | 774.53 |
| 1708387200000 | 772.17 |
| 1708473600000 | 769.89 |
| 1708560000000 | 783.59 |
| 1708646400000 | 784.69 |
| 1708905600000 | 782.17 |
| 1708992000000 | 784.41 |
| 1709078400000 | 782.3 |
| 1709164800000 | 785.4299 |
| 1709251200000 | 792.35 |
| 1709510400000 | 791.79 |
| 1709596800000 | 786.46 |
| 1709683200000 | 791.26 |
| 1709769600000 | 799.5599 |
| 1709856000000 | 797.28 |
| 1710115200000 | 794.3099 |
| 1710201600000 | 800.58 |
| 1710288000000 | 798.71 |
| 1710374400000 | 797.99 |
| 1710460800000 | 791.74 |
| 1710720000000 | 795.6799 |
| 1710806400000 | 798.44 |
| 1710892800000 | 803.27 |
| 1710979200000 | 810.3 |
| 1711065600000 | 808.07 |
| 1711324800000 | 805.51 |
| 1711411200000 | 804.37 |
| 1711497600000 | 807.82 |
| 1711584000000 | 808.46 |
| 1711670400000 | 809.08 |
| 1711929600000 | 806 |
| 1712016000000 | 802.25 |
| 1712102400000 | 804.39 |
| 1712188800000 | 800.5 |
| 1712275200000 | 803.14 |
| 1712534400000 | 805.23 |
| 1712620800000 | 806.6799 |
| 1712707200000 | 799.85 |
| 1712793600000 | 802.09 |
| 1712880000000 | 793.36 |
| 1713139200000 | 786.21 |
| 1713225600000 | 780.01 |
| 1713312000000 | 777.42 |
| 1713398400000 | 778.16 |
| 1713484800000 | 772 |
| 1713744000000 | 778.23 |
| 1713830400000 | 785.98 |
| 1713916800000 | 787.1 |
| 1714003200000 | 783.32 |
| 1714089600000 | 790.64 |
| 1714348800000 | 793.69 |
| 1714435200000 | 784.4299 |
| 1714521600000 | 781.58 |
| 1714608000000 | 788.35 |
| 1714694400000 | 798.11 |
| 1714953600000 | 804 |
| 1715040000000 | 806.96 |
| 1715126400000 | 806.53 |
| 1715212800000 | 809.35 |
| 1715299200000 | 813.16 |
| 1715558400000 | 814.62 |
| 1715644800000 | 817.91 |
| 1715731200000 | 826.76 |
| 1715817600000 | 828.17 |
| 1715904000000 | 828.7 |
| 1716163200000 | 831.03 |
| 1716249600000 | 831.2 |
| 1716336000000 | 827.82 |
| 1716422400000 | 824.51 |
| 1716508800000 | 826.98 |
| 1716768000000 | 829.26 |
| 1716854400000 | 828.4299 |
| 1716940800000 | 820.72 |
| 1717027200000 | 816.78 |
| 1717113600000 | 820.53 |
| 1717372800000 | 824.84 |
| 1717459200000 | 821.22 |
| 1717545600000 | 827.2 |
| 1717632000000 | 829.4 |
| 1717718400000 | 827.44 |
| 1717977600000 | 828.14 |
| 1718064000000 | 827.09 |
| 1718150400000 | 835.86 |
| 1718236800000 | 834.0599 |
| 1718323200000 | 831.91 |
| 1718582400000 | 835.83 |
| 1718668800000 | 839.79 |
| 1718755200000 | 841.25 |
| 1718841600000 | 839.7 |
| 1718928000000 | 836.33 |
| 1719187200000 | 835.6 |
| 1719273600000 | 838.27 |
| 1719360000000 | 837.47 |
| 1719446400000 | 837.55 |
| 1719532800000 | 837.07 |
| 1719792000000 | 838.99 |
| 1719878400000 | 842.41 |
| 1719964800000 | 848.25 |
| 1720051200000 | 851.79 |
| 1720137600000 | 854.14 |
| 1720396800000 | 854.3 |
| 1720483200000 | 852.95 |
| 1720569600000 | 859.1 |
| 1720656000000 | 858.87 |
| 1720742400000 | 863.43 |
| 1721001600000 | 863.73 |
| 1721088000000 | 866.33 |
| 1721174400000 | 857.93 |
| 1721260800000 | 851.6 |
| 1721347200000 | 844.96 |
| 1721606400000 | 851.19 |
| 1721692800000 | 850.68 |
| 1721779200000 | 836.85 |
| 1721865600000 | 831.05 |
| 1721952000000 | 838.15 |
| 1722211200000 | 838.92 |
| 1722297600000 | 835.15 |
| 1722384000000 | 848.8 |
| 1722470400000 | 836.94 |
| 1722556800000 | 818.47 |
| 1722816000000 | 790.67 |
| 1722902400000 | 800.84 |
| 1722988800000 | 801.3099 |
| 1723075200000 | 811.59 |
| 1723161600000 | 818.17 |
| 1723420800000 | 818.19 |
| 1723507200000 | 831.65 |
| 1723593600000 | 836.4299 |
| 1723680000000 | 845.83 |
| 1723766400000 | 850.68 |
| 1724025600000 | 858.95 |
| 1724112000000 | 859.38 |
| 1724198400000 | 862.57 |
| 1724284800000 | 857.99 |
| 1724371200000 | 866.8 |
| 1724630400000 | 865.63 |
| 1724716800000 | 867.42 |
| 1724803200000 | 863.24 |
| 1724889600000 | 862.96 |
| 1724976000000 | 869.28 |
| 1725235200000 | 868.59 |
| 1725321600000 | 854.95 |
| 1725408000000 | 849.37 |
| 1725494400000 | 846.24 |
| 1725580800000 | 836.47 |
| 1725840000000 | 839.14 |
| 1725926400000 | 839.56 |
| 1726012800000 | 843.86 |
| 1726099200000 | 852.53 |
| 1726185600000 | 860.01 |
| 1726444800000 | 861.39 |
| 1726531200000 | 861.62 |
| 1726617600000 | 859.02 |
| 1726704000000 | 871.85 |
| 1726790400000 | 867.57 |
| 1727049600000 | 869.69 |
| 1727136000000 | 874.94 |
| 1727222400000 | 874.21 |
| 1727308800000 | 882.62 |
| 1727395200000 | 884.27 |
| 1727654400000 | 883.06 |
| 1727740800000 | 876.34 |
| 1727827200000 | 874.54 |
| 1727913600000 | 871.61 |
| 1728000000000 | 876.49 |
| 1728259200000 | 873.69 |
| 1728345600000 | 875.16 |
| 1728432000000 | 880.04 |
| 1728518400000 | 880.08 |
| 1728604800000 | 884.39 |
| 1728864000000 | 889.56 |
| 1728950400000 | 882.97 |
| 1729036800000 | 883.08 |
| 1729123200000 | 881.71 |
| 1729209600000 | 884.56 |
| 1729468800000 | 880.5 |
| 1729555200000 | 877.77 |
| 1729641600000 | 869.37 |
| 1729728000000 | 870.64 |
| 1729814400000 | 870.6 |
| 1730073600000 | 872.77 |
| 1730160000000 | 873.39 |
| 1730246400000 | 870.88 |
| 1730332800000 | 858.67 |
| 1730419200000 | 863.71 |
| 1730678400000 | 864.25 |
| 1730764800000 | 873.02 |
| 1730851200000 | 884.12 |
| 1730937600000 | 893.34 |
| 1731024000000 | 892.58 |
| 1731283200000 | 891.69 |
| 1731369600000 | 885.86 |
| 1731456000000 | 883.29 |
| 1731542400000 | 879.66 |
| 1731628800000 | 869.77 |
| 1731888000000 | 872.59 |
| 1731974400000 | 875.88 |
| 1732060800000 | 874.18 |
| 1732147200000 | 878.01 |
| 1732233600000 | 880.63 |
| 1732492800000 | 885.99 |
| 1732579200000 | 887.24 |
| 1732665600000 | 885.41 |
| 1732752000000 | 885.83 |
| 1732838400000 | 890.23 |
| 1733097600000 | 893.09 |
| 1733184000000 | 898.42 |
| 1733270400000 | 902.08 |
| 1733356800000 | 901.31 |
| 1733443200000 | 904.41 |
| 1733702400000 | 901.97 |
| 1733788800000 | 895.87 |
| 1733875200000 | 900.62 |
| 1733961600000 | 898.28 |
| 1734048000000 | 895.64 |
| 1734307200000 | 896.66 |
| 1734393600000 | 891.86 |
| 1734480000000 | 875.1 |
| 1734566400000 | 868.19 |
| 1734652800000 | 872.54 |
| 1734912000000 | 878.34 |
| 1734998400000 | 884.65 |
| 1735084800000 | 885.22 |
| 1735171200000 | 885.7 |
| 1735257600000 | 880.65 |
| 1735516800000 | 872.73 |
| 1735603200000 | 870.36 |
| 1735776000000 | 870.03 |
| 1735862400000 | 877.32 |
| 1736121600000 | 884.18 |
| 1736208000000 | 878.09 |
| 1736294400000 | 877.13 |
| 1736380800000 | 876.47 |
| 1736467200000 | 865.33 |
| 1736726400000 | 863.01 |
| 1736812800000 | 865.41 |
| 1736899200000 | 878.12 |
| 1736985600000 | 878.67 |
| 1737072000000 | 884.09 |
| 1737331200000 | 887.08 |
| 1737417600000 | 893.33 |
| 1737504000000 | 898.72 |
| 1737590400000 | 902.87 |
| 1737676800000 | 903.13 |
| 1737936000000 | 893.57 |
| 1738022400000 | 898.54 |
| 1738108800000 | 897.29 |
| 1738195200000 | 902.96 |
| 1738281600000 | 900.71 |
| 1738540800000 | 889.82 |
| 1738627200000 | 897.6 |
| 1738713600000 | 903.46 |
| 1738800000000 | 906.63 |
| 1738886400000 | 900.31 |
| 1739145600000 | 904.28 |
| 1739232000000 | 904.35 |
| 1739318400000 | 901.37 |
| 1739404800000 | 910.95 |
| 1739491200000 | 912.91 |
| 1739750400000 | 914.7 |
| 1739836800000 | 916.64 |
| 1739923200000 | 916.15 |
| 1740009600000 | 913.88 |
| 1740096000000 | 904.1 |
| 1740355200000 | 900.65 |
| 1740441600000 | 898.11 |
| 1740528000000 | 900.22 |
| 1740614400000 | 887.58 |
| 1740700800000 | 892.05 |
| 1740960000000 | 884.23 |
| 1741046400000 | 875.36 |
| 1741132800000 | 887.79 |
| 1741219200000 | 881.23 |
| 1741305600000 | 883.14 |
| 1741564800000 | 864.73 |
| 1741651200000 | 857.74 |
| 1741737600000 | 861.66 |
| 1741824000000 | 852.38 |
| 1741910400000 | 866.72 |
| 1742169600000 | 874 |
| 1742256000000 | 870.17 |
| 1742342400000 | 875.3 |
| 1742428800000 | 873.12 |
| 1742515200000 | 872.29 |
| 1742774400000 | 881.44 |
| 1742860800000 | 883.52 |
| 1742947200000 | 875.84 |
| 1743033600000 | 873.18 |
| 1743120000000 | 859.99 |
| 1743379200000 | 856.47 |
| 1743465600000 | 861.95 |
| 1743552000000 | 865.95 |
| 1743638400000 | 837.53 |
| 1743724800000 | 794.82 |
| 1743984000000 | 775.32 |
| 1744070400000 | 773.59 |
| 1744156800000 | 814.2 |
| 1744243200000 | 811.11 |
| 1744329600000 | 823.1 |
| 1744588800000 | 834.26 |
| 1744675200000 | 837.78 |
| 1744761600000 | 825.5 |
| 1744848000000 | 828.41 |
| 1744934400000 | 829.07 |
| 1745193600000 | 819.48 |
| 1745280000000 | 832.9299 |
| 1745366400000 | 843.96 |
| 1745452800000 | 856.52 |
| 1745539200000 | 861.23 |
| 1745798400000 | 864.28 |
| 1745884800000 | 868.99 |
| 1745971200000 | 872.23 |
| 1746057600000 | 873.46 |
| 1746144000000 | 886.12 |
| 1746403200000 | 884.3 |
| 1746489600000 | 880.64 |
| 1746576000000 | 883.83 |
| 1746662400000 | 884.31 |
| 1746748800000 | 884.39 |
| 1747008000000 | 904.32 |
| 1747094400000 | 910.93 |
| 1747180800000 | 913.95 |
| 1747267200000 | 916.52 |
| 1747353600000 | 921.7 |
| 1747612800000 | 924.57 |
| 1747699200000 | 924.03 |
| 1747785600000 | 916.97 |
| 1747872000000 | 915.29 |
| 1747958400000 | 912.31 |
| 1748217600000 | 915.35 |
| 1748304000000 | 925.58 |
| 1748390400000 | 920.82 |
| 1748476800000 | 924.05 |
| 1748563200000 | 923.3 |
| STOXX Global Equity Factor | STOXX World AC | |
|---|---|---|
| 2018 | -9.316546482388 | -9.6922185503972 |
| 2019 | 25.739232365144 | 26.708974222553 |
| 2020 | 15.306383936885 | 16.343359533898 |
| 2021 | 20.325254233635 | 17.975102675765 |
| 2022 | -18.316088345299 | -18.769350384106 |
| 2023 | 24.187834224599 | 22.178237906734 |
| 2024 | 17.048362350745 | 17.267397450406 |
| 2025 | 15.428302693753 | 13.698291068128 |
Methodology
The STOXX Equity Factor Index Family indices are constructed by maximizing the index exposure to a multi-factor alpha signal while satisfying a set of constraints intended to closely track their parent indices.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0462362937 | GLOFEG | .GLOFEG | |
| Net Return EUR | CH0462362945 | GLOFEN | .GLOFEN | |
| Price EUR | CH0462362952 | GLOFEP | .GLOFEP | |
| Net Return USD | CH0462362978 | GLOFUN | GLOFUN INDEX | .GLOFUN |
| Gross Return USD | CH0462362960 | GLOFUG | GLOFUG INDEX | .GLOFUG |
| Price USD | CH0462362986 | GLOFUP | GLOFUP INDEX | .GLOFUP |
Quick Facts
| Weighting | Optimization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 100 as of March. 20, 2000 |
| History | Available from Mar. 20, 2000 |
| Inception date | December. 02, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Microsoft Corp. | Technology | USA | 4.305% |
| NVIDIA Corp. | Technology | USA | 3.981% |
| Apple Inc. | Technology | USA | 3.634% |
| ALPHABET CLASS C | Technology | USA | 2.391% |
| Amazon.com Inc. | Retail | USA | 2.205% |
| BROADCOM | Technology | USA | 1.570% |
| META PLATFORMS CLASS A | Technology | USA | 1.537% |
| JPMorgan Chase & Co. | Banks | USA | 0.980% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 0.855% |
| BOOKING HOLDINGS | Travel and Leisure | USA | 0.839% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of May 30, 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.