Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SIZE INDICES
STOXX Europe ex UK Large
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe ex UK Large | 10,678.4 | 8,679.9 | 54.2 | 30.9 | 417.3 | 10.4 | 4.8 | 0.1 | 3.6 |
| STOXX Europe ex UK Total Market | 15,566.8 | 11,412.8 | 7.1 | 0.9 | 417.3 | 0.0 | 3.7 | 0.0 | 2.7 |
Supersector weighting (top 10)
| Industrial Goods and Services | 16.5 |
|---|---|
| Healthcare | 14.6 |
| Banks | 13.1 |
| Technology | 11.4 |
| Insurance | 6.8 |
| Consumer Products and Services | 6.3 |
| Food, Beverage and Tobacco | 5.3 |
| Construction and Materials | 4.2 |
| Utilities | 4.0 |
| Energy | 3.8 |
Country weighting
| France | 23.2 |
|---|---|
| Germany | 19.7 |
| Switzerland | 19.6 |
| Netherlands | 9.6 |
| Spain | 7.5 |
| Italy | 6.0 |
| Sweden | 5.0 |
| Denmark | 3.6 |
| Belgium | 2.0 |
| Finland | 1.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe ex UK Large | 0.5 | 29.4 | 23.2 | 81.1 | 95.2 | N/A | N/A | 23.6 | 22.2 | 14.5 |
| STOXX Europe ex UK Total Market | 0.5 | 30.1 | 24.0 | 79.2 | 88.0 | N/A | N/A | 24.4 | 21.7 | 13.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe ex UK Large | N/A | N/A | 17.8 | 16.3 | 18.1 | N/A | N/A | 1.0 | 1.0 | 0.7 |
| STOXX Europe ex UK Total Market | N/A | N/A | 17.6 | 16.4 | 18.3 | N/A | N/A | 1.0 | 1.0 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe ex UK Large | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.3 | 1.2 | 1.2 | 1.4 | 1.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe ex UK Large | 1.1 | 1.0 | 1.0 | 1.0 | 1.0 | 0.4 | -0.5 | -0.5 | 0.2 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
SIZE INDICES
STOXX Europe ex UK Large
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 Europe ex UK Large | 18.2 | 16.5 | 17.0 | 16.5 | 2.4 | 3.5 | 1.7 | 1.6 |
| STOXX Europe ex UK Total Market | -0.3 | 16.7 | 15.6 | 16.2 | 2.0 | 3.7 | 1.4 | 1.6 |
Performance and annual returns
| STOXX Europe ex UK Large | |
|---|---|
| 978220800000 | 100 |
| 978393600000 | 100.21 |
| 978480000000 | 97.57 |
| 978566400000 | 101.31 |
| 978652800000 | 101.53 |
| 978912000000 | 100.2 |
| 978998400000 | 98.48 |
| 979084800000 | 97.54 |
| 979171200000 | 100.25 |
| 979257600000 | 101.17 |
| 979516800000 | 100.37 |
| 979603200000 | 98.87 |
| 979689600000 | 100.25 |
| 979776000000 | 101.01 |
| 979862400000 | 99.84 |
| 980121600000 | 100.33 |
| 980208000000 | 100.03 |
| 980294400000 | 99.51 |
| 980380800000 | 99.48 |
| 980467200000 | 98.94 |
| 980726400000 | 98.57 |
| 980812800000 | 99.22 |
| 980899200000 | 100.68 |
| 980985600000 | 100.33 |
| 981072000000 | 98.6 |
| 981331200000 | 99.01 |
| 981417600000 | 98.79 |
| 981504000000 | 97.87 |
| 981590400000 | 96.25 |
| 981676800000 | 95.48 |
| 981936000000 | 96.8 |
| 982022400000 | 95.36 |
| 982108800000 | 93.76 |
| 982195200000 | 93.79 |
| 982281600000 | 92.65 |
| 982540800000 | 93.39 |
| 982627200000 | 91.69 |
| 982713600000 | 90.44 |
| 982800000000 | 88.71 |
| 982886400000 | 88.34 |
| 983145600000 | 88.95 |
| 983232000000 | 89.88 |
| 983318400000 | 90.13 |
| 983404800000 | 89.97 |
| 983491200000 | 90.32 |
| 983750400000 | 90.99 |
| 983836800000 | 92.6 |
| 983923200000 | 92.34 |
| 984009600000 | 91.59 |
| 984096000000 | 90.64 |
| 984355200000 | 87.81 |
| 984441600000 | 85.96 |
| 984528000000 | 84.15 |
| 984614400000 | 84.34 |
| 984700800000 | 82.3 |
| 984960000000 | 82.01 |
| 985046400000 | 83.77 |
| 985132800000 | 81.21 |
| 985219200000 | 76.76 |
| 985305600000 | 79.43 |
| 985564800000 | 82.54 |
| 985651200000 | 83.85 |
| 985737600000 | 82.18 |
| 985824000000 | 81.81 |
| 985910400000 | 82.07 |
| 986169600000 | 81.77 |
| 986256000000 | 80.28 |
| 986342400000 | 81.36 |
| 986428800000 | 83.13 |
| 986515200000 | 83.21 |
| 986774400000 | 84.13 |
| 986860800000 | 84.85 |
| 986947200000 | 85.35 |
| 987033600000 | 85.97 |
| 987465600000 | 84.15 |
| 987552000000 | 87.31 |
| 987638400000 | 87.89 |
| 987724800000 | 87.98 |
| 987984000000 | 86.31 |
| 988070400000 | 86.92 |
| 988156800000 | 86.99 |
| 988243200000 | 87.99 |
| 988329600000 | 88.19 |
| 988588800000 | 89.01 |
| 988761600000 | 89.28 |
| 988848000000 | 87.27 |
| 988934400000 | 88.09 |
| 989193600000 | 88.35 |
| 989280000000 | 87.52 |
| 989366400000 | 87.19 |
| 989452800000 | 88.56 |
| 989539200000 | 87.79 |
| 989798400000 | 86.71 |
| 989884800000 | 87.75 |
| 989971200000 | 88.24 |
| 990057600000 | 89.1 |
| 990144000000 | 89.62 |
| 990403200000 | 89.78 |
| 990489600000 | 88.89 |
| 990576000000 | 87.42 |
| 990662400000 | 87.98 |
| 990748800000 | 87.14 |
| 991008000000 | 87.34 |
| 991094400000 | 86.38 |
| 991180800000 | 85.21 |
| 991267200000 | 84.3 |
| 991353600000 | 84.24 |
| 991612800000 | 84.17 |
| 991699200000 | 85.9 |
| 991785600000 | 85.14 |
| 991872000000 | 84.91 |
| 991958400000 | 85 |
| 992217600000 | 83.81 |
| 992304000000 | 82.03 |
| 992390400000 | 83.2 |
| 992476800000 | 82.93 |
| 992563200000 | 82.2 |
| 992822400000 | 81.26 |
| 992908800000 | 80.89 |
| 992995200000 | 80.66 |
| 993081600000 | 80.63 |
| 993168000000 | 80.99 |
| 993427200000 | 81.77 |
| 993513600000 | 80.5 |
| 993600000000 | 80.2 |
| 993686400000 | 79.72 |
| 993772800000 | 81.24 |
| 994032000000 | 82.12 |
| 994118400000 | 81.39 |
| 994204800000 | 80.52 |
| 994291200000 | 78.91 |
| 994377600000 | 78.04 |
| 994636800000 | 77.99 |
| 994723200000 | 77.89 |
| 994809600000 | 77.44 |
| 994896000000 | 77.82 |
| 994982400000 | 78.37 |
| 995241600000 | 78.04 |
| 995328000000 | 78.12 |
| 995414400000 | 77.86 |
| 995500800000 | 79.33 |
| 995587200000 | 78.67 |
| 995846400000 | 78.85 |
| 995932800000 | 78.26 |
| 996019200000 | 77.33 |
| 996105600000 | 77.95 |
| 996192000000 | 79.26 |
| 996451200000 | 80.05 |
| 996537600000 | 80.82 |
| 996624000000 | 81.66 |
| 996710400000 | 81.6 |
| 996796800000 | 81.02 |
| 997056000000 | 81.09 |
| 997142400000 | 80.55 |
| 997228800000 | 79.76 |
| 997315200000 | 79.19 |
| 997401600000 | 78.3 |
| 997660800000 | 79.47 |
| 997747200000 | 80.96 |
| 997833600000 | 81.08 |
| 997920000000 | 80.64 |
| 998006400000 | 79.28 |
| 998265600000 | 78.86 |
| 998352000000 | 79.47 |
| 998438400000 | 79.69 |
| 998524800000 | 79.96 |
| 998611200000 | 81.11 |
| 998870400000 | 81.21 |
| 998956800000 | 79.8 |
| 999043200000 | 79.62 |
| 999129600000 | 78.54 |
| 999216000000 | 78.17 |
| 999475200000 | 76.78 |
| 999561600000 | 75.77 |
| 999648000000 | 74.39 |
| 999734400000 | 73.29 |
| 999820800000 | 72.23 |
| 1000080000000 | 71.09 |
| 1000166400000 | 67.81 |
| 1000252800000 | 68.15 |
| 1000339200000 | 69.01 |
| 1000425600000 | 66.02 |
| 1000684800000 | 68.24 |
| 1000771200000 | 67.66 |
| 1000857600000 | 66.51 |
| 1000944000000 | 63.19 |
| 1001030400000 | 60.75 |
| 1001289600000 | 64.5 |
| 1001376000000 | 65.97 |
| 1001462400000 | 66.87 |
| 1001548800000 | 67.42 |
| 1001635200000 | 68.92 |
| 1001894400000 | 67.8 |
| 1001980800000 | 68.54 |
| 1002067200000 | 68.47 |
| 1002153600000 | 70.89 |
| 1002240000000 | 70.18 |
| 1002499200000 | 70.5 |
| 1002585600000 | 70.07 |
| 1002672000000 | 71.87 |
| 1002758400000 | 72.15 |
| 1002844800000 | 72.46 |
| 1003104000000 | 70.55 |
| 1003190400000 | 71.59 |
| 1003276800000 | 72.44 |
| 1003363200000 | 71.56 |
| 1003449600000 | 70.17 |
| 1003708800000 | 70.98 |
| 1003795200000 | 72.66 |
| 1003881600000 | 73.34 |
| 1003968000000 | 72.02 |
| 1004054400000 | 73.37 |
| 1004313600000 | 72.68 |
| 1004400000000 | 70.65 |
| 1004486400000 | 71.49 |
| 1004572800000 | 72.21 |
| 1004659200000 | 72.12 |
| 1004918400000 | 73.57 |
| 1005004800000 | 73.51 |
| 1005091200000 | 74.02 |
| 1005177600000 | 75.57 |
| 1005264000000 | 74.58 |
| 1005523200000 | 72.95 |
| 1005609600000 | 74.48 |
| 1005696000000 | 74.69 |
| 1005782400000 | 75.04 |
| 1005868800000 | 75.85 |
| 1006128000000 | 76.4 |
| 1006214400000 | 75.58 |
| 1006300800000 | 75 |
| 1006387200000 | 75.72 |
| 1006473600000 | 75.52 |
| 1006732800000 | 75.63 |
| 1006819200000 | 74.56 |
| 1006905600000 | 73.82 |
| 1006992000000 | 73.78 |
| 1007078400000 | 74.8 |
| 1007337600000 | 74.15 |
| 1007424000000 | 75.17 |
| 1007510400000 | 77.31 |
| 1007596800000 | 78.09 |
| 1007683200000 | 77.03 |
| 1007942400000 | 75.47 |
| 1008028800000 | 75.96 |
| 1008115200000 | 75.73 |
| 1008201600000 | 73.86 |
| 1008288000000 | 73.94 |
| 1008547200000 | 76 |
| 1008633600000 | 75.74 |
| 1008720000000 | 74.87 |
| 1008806400000 | 74.34 |
| 1008892800000 | 74.93 |
| 1009152000000 | 74.93 |
| 1009411200000 | 75.74 |
| 1009497600000 | 76.24 |
| 1009929600000 | 77.14 |
| 1010016000000 | 78.13 |
| 1010102400000 | 77.78 |
| 1010361600000 | 76.73 |
| 1010448000000 | 75.77 |
| 1010534400000 | 75.85 |
| 1010620800000 | 75.02 |
| 1010707200000 | 75.66 |
| 1010966400000 | 73.83 |
| 1011052800000 | 73.97 |
| 1011139200000 | 72.66 |
| 1011225600000 | 73.82 |
| 1011312000000 | 73.75 |
| 1011571200000 | 72.95 |
| 1011657600000 | 73.3 |
| 1011744000000 | 73.27 |
| 1011830400000 | 74.38 |
| 1011916800000 | 73.06 |
| 1012176000000 | 73.34 |
| 1012262400000 | 72.71 |
| 1012348800000 | 71.43 |
| 1012435200000 | 71.93 |
| 1012521600000 | 72.24 |
| 1012780800000 | 71.91 |
| 1012867200000 | 70.33 |
| 1012953600000 | 69.67 |
| 1013040000000 | 70.62 |
| 1013126400000 | 70.59 |
| 1013385600000 | 71.73 |
| 1013472000000 | 71.44 |
| 1013558400000 | 71.7 |
| 1013644800000 | 72.71 |
| 1013731200000 | 71.66 |
| 1013990400000 | 71.11 |
| 1014076800000 | 70.07 |
| 1014163200000 | 69.26 |
| 1014249600000 | 69.81 |
| 1014336000000 | 69.51 |
| 1014595200000 | 70.12 |
| 1014681600000 | 70.08 |
| 1014768000000 | 71.49 |
| 1014854400000 | 72.25 |
| 1014940800000 | 72.4 |
| 1015200000000 | 74.77 |
| 1015286400000 | 74.45 |
| 1015372800000 | 75.21 |
| 1015459200000 | 76.14 |
| 1015545600000 | 75.87 |
| 1015804800000 | 75.76 |
| 1015891200000 | 74.95 |
| 1015977600000 | 74.88 |
| 1016064000000 | 75.62 |
| 1016150400000 | 76.31 |
| 1016409600000 | 76.84 |
| 1016496000000 | 77.07 |
| 1016582400000 | 76.45 |
| 1016668800000 | 76.03 |
| 1016755200000 | 76.06 |
| 1017014400000 | 75.53 |
| 1017100800000 | 75.94 |
| 1017187200000 | 75.58 |
| 1017273600000 | 76.15 |
| 1017705600000 | 76.32 |
| 1017792000000 | 76.42 |
| 1017878400000 | 75.36 |
| 1017964800000 | 75.33 |
| 1018224000000 | 73.54 |
| 1018310400000 | 74.34 |
| 1018396800000 | 74.93 |
| 1018483200000 | 73.89 |
| 1018569600000 | 73.91 |
| 1018828800000 | 74.63 |
| 1018915200000 | 76.39 |
| 1019001600000 | 77.05 |
| 1019088000000 | 76.48 |
| 1019174400000 | 76.75 |
| 1019433600000 | 75.73 |
| 1019520000000 | 75.57 |
| 1019606400000 | 75.26 |
| 1019692800000 | 74.77 |
| 1019779200000 | 74.82 |
| 1020038400000 | 74.69 |
| 1020124800000 | 75.09 |
| 1020297600000 | 74.69 |
| 1020384000000 | 75.2 |
| 1020643200000 | 74.87 |
| 1020729600000 | 74.08 |
| 1020816000000 | 75.16 |
| 1020902400000 | 75.24 |
| 1020988800000 | 74.47 |
| 1021248000000 | 75.2 |
| 1021334400000 | 75.64 |
| 1021420800000 | 76.46 |
| 1021507200000 | 76.56 |
| 1021593600000 | 77.13 |
| 1021852800000 | 76.67 |
| 1021939200000 | 76.37 |
| 1022025600000 | 75.81 |
| 1022112000000 | 75.62 |
| 1022198400000 | 75.52 |
| 1022457600000 | 75.92 |
| 1022544000000 | 76.09 |
| 1022630400000 | 76.4 |
| 1022716800000 | 75.6 |
| 1022803200000 | 75.57 |
| 1023062400000 | 75.31 |
| 1023148800000 | 73.47 |
| 1023235200000 | 73.26 |
| 1023321600000 | 73.72 |
| 1023408000000 | 72.31 |
| 1023667200000 | 72.24 |
| 1023753600000 | 73.56 |
| 1023840000000 | 71.45 |
| 1023926400000 | 70.58 |
| 1024012800000 | 69.09 |
| 1024272000000 | 71.57 |
| 1024358400000 | 71.95 |
| 1024444800000 | 71.01 |
| 1024531200000 | 69.75 |
| 1024617600000 | 70.03 |
| 1024876800000 | 67.96 |
| 1024963200000 | 70.03 |
| 1025049600000 | 69.4 |
| 1025136000000 | 70.36 |
| 1025222400000 | 73.55 |
| 1025481600000 | 73.32 |
| 1025568000000 | 70.39 |
| 1025654400000 | 68.64 |
| 1025740800000 | 70.13 |
| 1025827200000 | 72.83 |
| 1026086400000 | 73.52 |
| 1026172800000 | 73.21 |
| 1026259200000 | 70.29 |
| 1026345600000 | 67.75 |
| 1026432000000 | 68.04 |
| 1026691200000 | 65.71 |
| 1026777600000 | 65.39 |
| 1026864000000 | 67.51 |
| 1026950400000 | 67.84 |
| 1027036800000 | 64.83 |
| 1027296000000 | 61.05 |
| 1027382400000 | 58.27 |
| 1027468800000 | 58.18 |
| 1027555200000 | 60.48 |
| 1027641600000 | 60.27 |
| 1027900800000 | 63.48 |
| 1027987200000 | 63.29 |
| 1028073600000 | 62.89 |
| 1028160000000 | 60.93 |
| 1028246400000 | 60.61 |
| 1028505600000 | 58 |
| 1028592000000 | 60.1 |
| 1028678400000 | 60.07 |
| 1028764800000 | 62.07 |
| 1028851200000 | 63.33 |
| 1029110400000 | 62.48 |
| 1029196800000 | 63.32 |
| 1029283200000 | 61.62 |
| 1029369600000 | 63.58 |
| 1029456000000 | 64.07 |
| 1029715200000 | 65.83 |
| 1029801600000 | 64.81 |
| 1029888000000 | 65.82 |
| 1029974400000 | 66.45 |
| 1030060800000 | 65.66 |
| 1030320000000 | 64.69 |
| 1030406400000 | 67.13 |
| 1030492800000 | 64.14 |
| 1030579200000 | 63.07 |
| 1030665600000 | 63.76 |
| 1030924800000 | 62.49 |
| 1031011200000 | 60.45 |
| 1031097600000 | 60.69 |
| 1031184000000 | 60.27 |
| 1031270400000 | 61.86 |
| 1031529600000 | 60.57 |
| 1031616000000 | 61.71 |
| 1031702400000 | 63.56 |
| 1031788800000 | 61.17 |
| 1031875200000 | 59.36 |
| 1032134400000 | 58.95 |
| 1032220800000 | 58.34 |
| 1032307200000 | 56.7 |
| 1032393600000 | 55.99 |
| 1032480000000 | 55.47 |
| 1032739200000 | 53.35 |
| 1032825600000 | 52.71 |
| 1032912000000 | 53.49 |
| 1032998400000 | 56.37 |
| 1033084800000 | 55.95 |
| 1033344000000 | 53.65 |
| 1033430400000 | 54.31 |
| 1033516800000 | 56.25 |
| 1033603200000 | 55.22 |
| 1033689600000 | 53.24 |
| 1033948800000 | 52.55 |
| 1034035200000 | 51.41 |
| 1034121600000 | 51.54 |
| 1034208000000 | 53.1 |
| 1034294400000 | 55.94 |
| 1034553600000 | 55.3 |
| 1034640000000 | 58.49 |
| 1034726400000 | 57.73 |
| 1034812800000 | 58.95 |
| 1034899200000 | 58.87 |
| 1035158400000 | 59.24 |
| 1035244800000 | 58.84 |
| 1035331200000 | 56.65 |
| 1035417600000 | 58.21 |
| 1035504000000 | 58.14 |
| 1035763200000 | 59.45 |
| 1035849600000 | 56.87 |
| 1035936000000 | 58.66 |
| 1036022400000 | 60.07 |
| 1036108800000 | 59.85 |
| 1036368000000 | 62.23 |
| 1036454400000 | 62.75 |
| 1036540800000 | 61.82 |
| 1036627200000 | 60.58 |
| 1036713600000 | 60.07 |
| 1036972800000 | 59.5 |
| 1037059200000 | 60.26 |
| 1037145600000 | 59.58 |
| 1037232000000 | 61.35 |
| 1037318400000 | 61.9 |
| 1037577600000 | 62.55 |
| 1037664000000 | 61.72 |
| 1037750400000 | 61.69 |
| 1037836800000 | 63.73 |
| 1037923200000 | 63.72 |
| 1038182400000 | 63.27 |
| 1038268800000 | 61.93 |
| 1038355200000 | 63.62 |
| 1038441600000 | 64.07 |
| 1038528000000 | 63.83 |
| 1038787200000 | 64.19 |
| 1038873600000 | 62.42 |
| 1038960000000 | 62.54 |
| 1039046400000 | 61.4 |
| 1039132800000 | 61.94 |
| 1039392000000 | 60.47 |
| 1039478400000 | 60.98 |
| 1039564800000 | 61.42 |
| 1039651200000 | 61.11 |
| 1039737600000 | 60.4 |
| 1039996800000 | 62.37 |
| 1040083200000 | 61.97 |
| 1040169600000 | 60.36 |
| 1040256000000 | 60.03 |
| 1040342400000 | 60.61 |
| 1040601600000 | 60.66 |
| 1040947200000 | 59.65 |
| 1041206400000 | 60.48 |
| 1041465600000 | 62.38 |
| 1041552000000 | 63.24 |
| 1041811200000 | 64.07 |
| 1041897600000 | 63.16 |
| 1041984000000 | 62.66 |
| 1042070400000 | 63.38 |
| 1042156800000 | 63.76 |
| 1042416000000 | 63.94 |
| 1042502400000 | 64.52 |
| 1042588800000 | 63.59 |
| 1042675200000 | 63.81 |
| 1042761600000 | 62.23 |
| 1043020800000 | 61.6 |
| 1043107200000 | 61.23 |
| 1043193600000 | 59.94 |
| 1043280000000 | 59.86 |
| 1043366400000 | 59.62 |
| 1043625600000 | 57.61 |
| 1043712000000 | 57.46 |
| 1043798400000 | 58.01 |
| 1043884800000 | 58.92 |
| 1043971200000 | 58.92 |
| 1044230400000 | 59.65 |
| 1044316800000 | 58.16 |
| 1044403200000 | 58.6 |
| 1044489600000 | 57.64 |
| 1044576000000 | 56.78 |
| 1044835200000 | 55.94 |
| 1044921600000 | 57.36 |
| 1045008000000 | 55.98 |
| 1045094400000 | 56.44 |
| 1045180800000 | 57.76 |
| 1045440000000 | 58.61 |
| 1045526400000 | 58.89 |
| 1045612800000 | 57.72 |
| 1045699200000 | 57.51 |
| 1045785600000 | 57.78 |
| 1046044800000 | 56.98 |
| 1046131200000 | 55.1 |
| 1046217600000 | 54.66 |
| 1046304000000 | 55.46 |
| 1046390400000 | 56.51 |
| 1046649600000 | 57.17 |
| 1046736000000 | 55.83 |
| 1046822400000 | 55.68 |
| 1046908800000 | 54.97 |
| 1046995200000 | 53.99 |
| 1047254400000 | 52.71 |
| 1047340800000 | 52.46 |
| 1047427200000 | 50.84 |
| 1047513600000 | 52.61 |
| 1047600000000 | 54.97 |
| 1047859200000 | 56.05 |
| 1047945600000 | 56.13 |
| 1048032000000 | 56.72 |
| 1048118400000 | 56.4 |
| 1048204800000 | 58.12 |
| 1048464000000 | 55.85 |
| 1048550400000 | 56.9 |
| 1048636800000 | 56.84 |
| 1048723200000 | 55.96 |
| 1048809600000 | 56.59 |
| 1049068800000 | 54.93 |
| 1049155200000 | 55.54 |
| 1049241600000 | 57.06 |
| 1049328000000 | 57.49 |
| 1049414400000 | 58.18 |
| 1049673600000 | 59.79 |
| 1049760000000 | 59.35 |
| 1049846400000 | 59.78 |
| 1049932800000 | 58.5 |
| 1050019200000 | 59.07 |
| 1050278400000 | 59.72 |
| 1050364800000 | 61.12 |
| 1050451200000 | 61.24 |
| 1050537600000 | 61.62 |
| 1050969600000 | 62.44 |
| 1051056000000 | 63.23 |
| 1051142400000 | 62.54 |
| 1051228800000 | 61.62 |
| 1051488000000 | 62.96 |
| 1051574400000 | 63.01 |
| 1051660800000 | 63.76 |
| 1051747200000 | 64.1 |
| 1051833600000 | 64.07 |
| 1052092800000 | 65.19 |
| 1052179200000 | 66.63 |
| 1052265600000 | 66.01 |
| 1052352000000 | 64.93 |
| 1052438400000 | 65.5 |
| 1052697600000 | 65.85 |
| 1052784000000 | 65.72 |
| 1052870400000 | 65.62 |
| 1052956800000 | 65.71 |
| 1053043200000 | 66.88 |
| 1053302400000 | 65.05 |
| 1053388800000 | 65.36 |
| 1053475200000 | 64.81 |
| 1053561600000 | 65.94 |
| 1053648000000 | 66.3 |
| 1053907200000 | 66.25 |
| 1053993600000 | 66.73 |
| 1054080000000 | 67.51 |
| 1054166400000 | 68.29 |
| 1054252800000 | 68.02 |
| 1054512000000 | 69.31 |
| 1054598400000 | 68.7 |
| 1054684800000 | 69.13 |
| 1054771200000 | 69.39 |
| 1054857600000 | 69.98 |
| 1055116800000 | 69.56 |
| 1055203200000 | 69.61 |
| 1055289600000 | 70.97 |
| 1055376000000 | 71.68 |
| 1055462400000 | 71.26 |
| 1055721600000 | 72.59 |
| 1055808000000 | 72.98 |
| 1055894400000 | 72.55 |
| 1055980800000 | 71.88 |
| 1056067200000 | 71.51 |
| 1056326400000 | 69.84 |
| 1056412800000 | 69.29 |
| 1056499200000 | 70.03 |
| 1056585600000 | 69.06 |
| 1056672000000 | 69.14 |
| 1056931200000 | 68.6 |
| 1057017600000 | 67.73 |
| 1057104000000 | 68.85 |
| 1057190400000 | 68.81 |
| 1057276800000 | 68.6 |
| 1057536000000 | 69.59 |
| 1057622400000 | 69.53 |
| 1057708800000 | 69.24 |
| 1057795200000 | 68.86 |
| 1057881600000 | 69.17 |
| 1058140800000 | 70.11 |
| 1058227200000 | 69.15 |
| 1058313600000 | 69.07 |
| 1058400000000 | 68.13 |
| 1058486400000 | 68.97 |
| 1058745600000 | 68.39 |
| 1058832000000 | 68.53 |
| 1058918400000 | 69.33 |
| 1059004800000 | 70.45 |
| 1059091200000 | 70.16 |
| 1059350400000 | 71.17 |
| 1059436800000 | 70.52 |
| 1059523200000 | 70.29 |
| 1059609600000 | 70.32 |
| 1059696000000 | 69.6 |
| 1059955200000 | 69.7 |
| 1060041600000 | 70.27 |
| 1060128000000 | 69.15 |
| 1060214400000 | 69.2 |
| 1060300800000 | 69.35 |
| 1060560000000 | 70.03 |
| 1060646400000 | 70.27 |
| 1060732800000 | 70.33 |
| 1060819200000 | 70.91 |
| 1060905600000 | 71.18 |
| 1061164800000 | 71.09 |
| 1061251200000 | 71.22 |
| 1061337600000 | 70.84 |
| 1061424000000 | 70.28 |
| 1061510400000 | 70.37 |
| 1061769600000 | 69.6 |
| 1061856000000 | 69.06 |
| 1061942400000 | 69.55 |
| 1062028800000 | 69.86 |
| 1062115200000 | 70.04 |
| 1062374400000 | 71.24 |
| 1062460800000 | 70.33 |
| 1062547200000 | 71.65 |
| 1062633600000 | 71.91 |
| 1062720000000 | 72.77 |
| 1062979200000 | 73.23 |
| 1063065600000 | 73.18 |
| 1063152000000 | 72.07 |
| 1063238400000 | 72.2 |
| 1063324800000 | 72.41 |
| 1063584000000 | 72.6 |
| 1063670400000 | 72.56 |
| 1063756800000 | 73.51 |
| 1063843200000 | 73.69 |
| 1063929600000 | 73.89 |
| 1064188800000 | 72.72 |
| 1064275200000 | 72.08 |
| 1064361600000 | 71.87 |
| 1064448000000 | 71.42 |
| 1064534400000 | 70.92 |
| 1064793600000 | 71.32 |
| 1064880000000 | 70.53 |
| 1064966400000 | 71.89 |
| 1065052800000 | 71.8 |
| 1065139200000 | 73.15 |
| 1065398400000 | 73.58 |
| 1065484800000 | 73.43 |
| 1065571200000 | 73.83 |
| 1065657600000 | 74.58 |
| 1065744000000 | 74.91 |
| 1066003200000 | 75.4 |
| 1066089600000 | 75.38 |
| 1066176000000 | 75.29 |
| 1066262400000 | 75.03 |
| 1066348800000 | 74.75 |
| 1066608000000 | 75 |
| 1066694400000 | 75.11 |
| 1066780800000 | 74.75 |
| 1066867200000 | 73.86 |
| 1066953600000 | 74.13 |
| 1067212800000 | 74.48 |
| 1067299200000 | 74.67 |
| 1067385600000 | 75.01 |
| 1067472000000 | 75.24 |
| 1067558400000 | 74.88 |
| 1067817600000 | 75.65 |
| 1067904000000 | 75.46 |
| 1067990400000 | 74.76 |
| 1068076800000 | 74.93 |
| 1068163200000 | 76.03 |
| 1068422400000 | 75.55 |
| 1068508800000 | 75.38 |
| 1068595200000 | 76.4 |
| 1068681600000 | 77.25 |
| 1068768000000 | 78.32 |
| 1069027200000 | 76.63 |
| 1069113600000 | 77.19 |
| 1069200000000 | 77.01 |
| 1069286400000 | 76.82 |
| 1069372800000 | 77.15 |
| 1069632000000 | 77.57 |
| 1069718400000 | 77.64 |
| 1069804800000 | 78.32 |
| 1069891200000 | 78.62 |
| 1069977600000 | 79.02 |
| 1070236800000 | 80.03 |
| 1070323200000 | 80.73 |
| 1070409600000 | 81.58 |
| 1070496000000 | 81.26 |
| 1070582400000 | 81.12 |
| 1070841600000 | 81.23 |
| 1070928000000 | 81.61 |
| 1071014400000 | 81.33 |
| 1071100800000 | 81.33 |
| 1071187200000 | 82.12 |
| 1071446400000 | 82.68 |
| 1071532800000 | 82.64 |
| 1071619200000 | 82.69 |
| 1071705600000 | 83.3 |
| 1071792000000 | 83.39 |
| 1072051200000 | 83.5 |
| 1072137600000 | 83.83 |
| 1072224000000 | 84.2 |
| 1072656000000 | 84.92 |
| 1072742400000 | 85.49 |
| 1072828800000 | 86.28 |
| 1073001600000 | 87.1 |
| 1073260800000 | 88.17 |
| 1073347200000 | 88.61 |
| 1073433600000 | 87.62 |
| 1073520000000 | 88.88 |
| 1073606400000 | 89.24 |
| 1073865600000 | 88.66 |
| 1073952000000 | 88.84 |
| 1074038400000 | 89 |
| 1074124800000 | 88.69 |
| 1074211200000 | 88.04 |
| 1074470400000 | 88.28 |
| 1074556800000 | 89.03 |
| 1074643200000 | 89.81 |
| 1074729600000 | 90.86 |
| 1074816000000 | 90.87 |
| 1075075200000 | 89.59 |
| 1075161600000 | 90.27 |
| 1075248000000 | 90.3 |
| 1075334400000 | 87.89 |
| 1075420800000 | 87.67 |
| 1075680000000 | 88.23 |
| 1075766400000 | 88.61 |
| 1075852800000 | 87.96 |
| 1075939200000 | 88.5 |
| 1076025600000 | 89.99 |
| 1076284800000 | 90.77 |
| 1076371200000 | 91.17 |
| 1076457600000 | 91.28 |
| 1076544000000 | 92.27 |
| 1076630400000 | 91.2 |
| 1076889600000 | 91.63 |
| 1076976000000 | 92.39 |
| 1077062400000 | 92.42 |
| 1077148800000 | 92.28 |
| 1077235200000 | 90.74 |
| 1077494400000 | 90.84 |
| 1077580800000 | 90.36 |
| 1077667200000 | 89.64 |
| 1077753600000 | 88.97 |
| 1077840000000 | 89.29 |
| 1078099200000 | 90.1 |
| 1078185600000 | 89.86 |
| 1078272000000 | 88.32 |
| 1078358400000 | 89.41 |
| 1078444800000 | 90.87 |
| 1078704000000 | 90.86 |
| 1078790400000 | 90.1 |
| 1078876800000 | 88.79 |
| 1078963200000 | 86.47 |
| 1079049600000 | 86.04 |
| 1079308800000 | 84.37 |
| 1079395200000 | 85.54 |
| 1079481600000 | 85.87 |
| 1079568000000 | 85.61 |
| 1079654400000 | 85.54 |
| 1079913600000 | 83.94 |
| 1080000000000 | 83.71 |
| 1080086400000 | 82.84 |
| 1080172800000 | 84.02 |
| 1080259200000 | 83.7 |
| 1080518400000 | 85.04 |
| 1080604800000 | 85.06 |
| 1080691200000 | 85.79 |
| 1080777600000 | 87.47 |
| 1080864000000 | 87.58 |
| 1081123200000 | 87.23 |
| 1081209600000 | 86.65 |
| 1081296000000 | 87.38 |
| 1081382400000 | 87.24 |
| 1081814400000 | 86.55 |
| 1081900800000 | 85.74 |
| 1081987200000 | 85.72 |
| 1082073600000 | 86.76 |
| 1082332800000 | 86.76 |
| 1082419200000 | 86.57 |
| 1082505600000 | 85.58 |
| 1082592000000 | 86.07 |
| 1082678400000 | 86.21 |
| 1082937600000 | 86.53 |
| 1083024000000 | 86.93 |
| 1083110400000 | 85.21 |
| 1083196800000 | 85.27 |
| 1083283200000 | 85.04 |
| 1083542400000 | 85.54 |
| 1083628800000 | 86.37 |
| 1083715200000 | 87.45 |
| 1083801600000 | 85.5 |
| 1083888000000 | 84.17 |
| 1084147200000 | 81.49 |
| 1084233600000 | 82.34 |
| 1084320000000 | 81.83 |
| 1084406400000 | 82.46 |
| 1084492800000 | 82.12 |
| 1084752000000 | 82.04 |
| 1084838400000 | 82.41 |
| 1084924800000 | 84.46 |
| 1085011200000 | 83.2 |
| 1085097600000 | 83.45 |
| 1085356800000 | 83.82 |
| 1085443200000 | 84.23 |
| 1085529600000 | 84.97 |
| 1085616000000 | 86.87 |
| 1085702400000 | 86.04 |
| 1085961600000 | 86.32 |
| 1086048000000 | 85.46 |
| 1086134400000 | 86.39 |
| 1086220800000 | 86.5 |
| 1086307200000 | 87.37 |
| 1086566400000 | 88.8 |
| 1086652800000 | 88.54 |
| 1086739200000 | 86.96 |
| 1086825600000 | 87.21 |
| 1086912000000 | 86.54 |
| 1087171200000 | 85.92 |
| 1087257600000 | 86.61 |
| 1087344000000 | 86.66 |
| 1087430400000 | 86.98 |
| 1087516800000 | 87.92 |
| 1087776000000 | 87.72 |
| 1087862400000 | 86.79 |
| 1087948800000 | 87.09 |
| 1088035200000 | 88.52 |
| 1088121600000 | 88.11 |
| 1088380800000 | 89.12 |
| 1088467200000 | 88.23 |
| 1088553600000 | 88.11 |
| 1088640000000 | 87.98 |
| 1088726400000 | 88.47 |
| 1088985600000 | 88.15 |
| 1089072000000 | 87.49 |
| 1089158400000 | 88.05 |
| 1089244800000 | 88.65 |
| 1089331200000 | 88.42 |
| 1089590400000 | 88.09 |
| 1089676800000 | 87.56 |
| 1089763200000 | 87.95 |
| 1089849600000 | 86.63 |
| 1089936000000 | 87.14 |
| 1090195200000 | 86.44 |
| 1090281600000 | 86.54 |
| 1090368000000 | 86.29 |
| 1090454400000 | 85.14 |
| 1090540800000 | 83.94 |
| 1090800000000 | 83.29 |
| 1090886400000 | 83.57 |
| 1090972800000 | 83.39 |
| 1091059200000 | 84.83 |
| 1091145600000 | 84.74 |
| 1091404800000 | 84.24 |
| 1091491200000 | 84.93 |
| 1091577600000 | 83.97 |
| 1091664000000 | 84.11 |
| 1091750400000 | 83.56 |
| 1092009600000 | 82.84 |
| 1092096000000 | 83.87 |
| 1092182400000 | 82.43 |
| 1092268800000 | 82.47 |
| 1092355200000 | 83 |
| 1092614400000 | 83.73 |
| 1092700800000 | 83.98 |
| 1092787200000 | 83.81 |
| 1092873600000 | 84.46 |
| 1092960000000 | 84.02 |
| 1093219200000 | 84.32 |
| 1093305600000 | 83.66 |
| 1093392000000 | 83.63 |
| 1093478400000 | 84.36 |
| 1093564800000 | 84.44 |
| 1093824000000 | 84.27 |
| 1093910400000 | 84.31 |
| 1093996800000 | 85.19 |
| 1094083200000 | 85.49 |
| 1094169600000 | 85.5 |
| 1094428800000 | 85.99 |
| 1094515200000 | 86.11 |
| 1094601600000 | 86.35 |
| 1094688000000 | 86.16 |
| 1094774400000 | 87.52 |
| 1095033600000 | 88.15 |
| 1095120000000 | 88.07 |
| 1095206400000 | 86.88 |
| 1095292800000 | 86.91 |
| 1095379200000 | 87.63 |
| 1095638400000 | 87.25 |
| 1095724800000 | 88.6 |
| 1095811200000 | 87.69 |
| 1095897600000 | 87.36 |
| 1095984000000 | 87.2 |
| 1096243200000 | 86.92 |
| 1096329600000 | 87.34 |
| 1096416000000 | 87.93 |
| 1096502400000 | 87.97 |
| 1096588800000 | 89.69 |
| 1096848000000 | 89.6 |
| 1096934400000 | 90.07 |
| 1097020800000 | 90.02 |
| 1097107200000 | 89.74 |
| 1097193600000 | 90.19 |
| 1097452800000 | 89.85 |
| 1097539200000 | 88.55 |
| 1097625600000 | 88.56 |
| 1097712000000 | 88.85 |
| 1097798400000 | 89.33 |
| 1098057600000 | 89.45 |
| 1098144000000 | 90.43 |
| 1098230400000 | 90.13 |
| 1098316800000 | 90.59 |
| 1098403200000 | 90.73 |
| 1098662400000 | 90.12 |
| 1098748800000 | 90.35 |
| 1098835200000 | 91.61 |
| 1098921600000 | 92.27 |
| 1099008000000 | 91.82 |
| 1099267200000 | 92.75 |
| 1099353600000 | 93.2 |
| 1099440000000 | 94.3 |
| 1099526400000 | 94.85 |
| 1099612800000 | 95.71 |
| 1099872000000 | 96 |
| 1099958400000 | 95.46 |
| 1100044800000 | 95.9 |
| 1100131200000 | 96.72 |
| 1100217600000 | 97.29 |
| 1100476800000 | 97.11 |
| 1100563200000 | 96.77 |
| 1100649600000 | 98.37 |
| 1100736000000 | 97.97 |
| 1100822400000 | 97.77 |
| 1101081600000 | 97.11 |
| 1101168000000 | 97.34 |
| 1101254400000 | 97.93 |
| 1101340800000 | 99.39 |
| 1101427200000 | 99.36 |
| 1101686400000 | 99.35 |
| 1101772800000 | 98.72 |
| 1101859200000 | 99.88 |
| 1101945600000 | 100.04 |
| 1102032000000 | 100.4 |
| 1102291200000 | 100.47 |
| 1102377600000 | 100.93 |
| 1102464000000 | 99.46 |
| 1102550400000 | 98.7 |
| 1102636800000 | 98.95 |
| 1102896000000 | 100.31 |
| 1102982400000 | 100.41 |
| 1103068800000 | 101.18 |
| 1103155200000 | 100.34 |
| 1103241600000 | 98.95 |
| 1103500800000 | 100.69 |
| 1103587200000 | 100.48 |
| 1103673600000 | 101.41 |
| 1103760000000 | 102.53 |
| 1103846400000 | 102.8 |
| 1104105600000 | 103.25 |
| 1104192000000 | 103.35 |
| 1104278400000 | 103.22 |
| 1104364800000 | 103.53 |
| 1104451200000 | 103.23 |
| 1104710400000 | 103.08 |
| 1104796800000 | 101.87 |
| 1104883200000 | 100.92 |
| 1104969600000 | 100.7 |
| 1105056000000 | 100.06 |
| 1105315200000 | 100.49 |
| 1105401600000 | 100.13 |
| 1105488000000 | 100.31 |
| 1105574400000 | 100.03 |
| 1105660800000 | 99.71 |
| 1105920000000 | 100.22 |
| 1106006400000 | 99.66 |
| 1106092800000 | 99.76 |
| 1106179200000 | 98.47 |
| 1106265600000 | 98.86 |
| 1106524800000 | 99.07 |
| 1106611200000 | 98.99 |
| 1106697600000 | 99.81 |
| 1106784000000 | 99.92 |
| 1106870400000 | 99.25 |
| 1107129600000 | 100.31 |
| 1107216000000 | 100.84 |
| 1107302400000 | 101.36 |
| 1107388800000 | 100.45 |
| 1107475200000 | 101.28 |
| 1107734400000 | 100.98 |
| 1107820800000 | 100.59 |
| 1107907200000 | 100.57 |
| 1107993600000 | 101.22 |
| 1108080000000 | 102.22 |
| 1108339200000 | 102.85 |
| 1108425600000 | 103.35 |
| 1108512000000 | 102.87 |
| 1108598400000 | 103.59 |
| 1108684800000 | 103.75 |
| 1108944000000 | 103.64 |
| 1109030400000 | 104.43 |
| 1109116800000 | 103.58 |
| 1109203200000 | 103.67 |
| 1109289600000 | 104.73 |
| 1109548800000 | 105.17 |
| 1109635200000 | 105.18 |
| 1109721600000 | 104.75 |
| 1109808000000 | 104.68 |
| 1109894400000 | 106.52 |
| 1110153600000 | 106.19 |
| 1110240000000 | 106.88 |
| 1110326400000 | 106.5 |
| 1110412800000 | 106.08 |
| 1110499200000 | 106.74 |
| 1110758400000 | 105.95 |
| 1110844800000 | 106.21 |
| 1110931200000 | 105.57 |
| 1111017600000 | 105.33 |
| 1111104000000 | 104.79 |
| 1111363200000 | 103.57 |
| 1111449600000 | 104.06 |
| 1111536000000 | 102.34 |
| 1111622400000 | 102.66 |
| 1112054400000 | 102.4 |
| 1112140800000 | 102.43 |
| 1112227200000 | 102.7 |
| 1112313600000 | 102.72 |
| 1112572800000 | 101.01 |
| 1112659200000 | 101.87 |
| 1112745600000 | 102.57 |
| 1112832000000 | 103.45 |
| 1112918400000 | 103.08 |
| 1113177600000 | 103.83 |
| 1113264000000 | 102.73 |
| 1113350400000 | 103.29 |
| 1113436800000 | 102.42 |
| 1113523200000 | 101.79 |
| 1113782400000 | 100.55 |
| 1113868800000 | 101.16 |
| 1113955200000 | 101.04 |
| 1114041600000 | 101.51 |
| 1114128000000 | 102.14 |
| 1114387200000 | 101.61 |
| 1114473600000 | 101.35 |
| 1114560000000 | 100.02 |
| 1114646400000 | 99.38 |
| 1114732800000 | 99.53 |
| 1114992000000 | 99.69 |
| 1115078400000 | 100.44 |
| 1115164800000 | 101.73 |
| 1115251200000 | 102.14 |
| 1115337600000 | 101.94 |
| 1115596800000 | 101.45 |
| 1115683200000 | 101.07 |
| 1115769600000 | 100.32 |
| 1115856000000 | 100.21 |
| 1115942400000 | 99.78 |
| 1116201600000 | 99.46 |
| 1116288000000 | 99.54 |
| 1116374400000 | 101.08 |
| 1116460800000 | 101.39 |
| 1116547200000 | 100.79 |
| 1116806400000 | 101.7 |
| 1116892800000 | 101.77 |
| 1116979200000 | 101.82 |
| 1117065600000 | 102.04 |
| 1117152000000 | 102.29 |
| 1117411200000 | 102.27 |
| 1117497600000 | 100.79 |
| 1117584000000 | 101.59 |
| 1117670400000 | 101.83 |
| 1117756800000 | 101.4 |
| 1118016000000 | 101.08 |
| 1118102400000 | 102.05 |
| 1118188800000 | 102.32 |
| 1118275200000 | 101.13 |
| 1118361600000 | 101.05 |
| 1118620800000 | 100.72 |
| 1118707200000 | 100.91 |
| 1118793600000 | 101.02 |
| 1118880000000 | 101.19 |
| 1118966400000 | 102.88 |
| 1119225600000 | 101.75 |
| 1119312000000 | 102.38 |
| 1119398400000 | 102.45 |
| 1119484800000 | 101.98 |
| 1119571200000 | 101.43 |
| 1119830400000 | 101.12 |
| 1119916800000 | 101.18 |
| 1120003200000 | 101.67 |
| 1120089600000 | 101.97 |
| 1120176000000 | 101.62 |
| 1120435200000 | 101.3 |
| 1120521600000 | 101.11 |
| 1120608000000 | 101.73 |
| 1120694400000 | 100.42 |
| 1120780800000 | 101.71 |
| 1121040000000 | 103.59 |
| 1121126400000 | 104.39 |
| 1121212800000 | 104.25 |
| 1121299200000 | 104.88 |
| 1121385600000 | 104.35 |
| 1121644800000 | 104.46 |
| 1121731200000 | 104.79 |
| 1121817600000 | 104.83 |
| 1121904000000 | 105.78 |
| 1121990400000 | 105.61 |
| 1122249600000 | 105.36 |
| 1122336000000 | 105.1 |
| 1122422400000 | 105.62 |
| 1122508800000 | 106.69 |
| 1122595200000 | 107.04 |
| 1122854400000 | 107.61 |
| 1122940800000 | 108.57 |
| 1123027200000 | 109.42 |
| 1123113600000 | 108.99 |
| 1123200000000 | 108.03 |
| 1123459200000 | 108.72 |
| 1123545600000 | 109.5 |
| 1123632000000 | 110.98 |
| 1123718400000 | 111.1 |
| 1123804800000 | 110.49 |
| 1124064000000 | 109.7 |
| 1124150400000 | 108.87 |
| 1124236800000 | 108.49 |
| 1124323200000 | 106.9 |
| 1124409600000 | 107.79 |
| 1124668800000 | 108.6 |
| 1124755200000 | 107.41 |
| 1124841600000 | 107.59 |
| 1124928000000 | 106.92 |
| 1125014400000 | 106.4 |
| 1125273600000 | 106.32 |
| 1125360000000 | 105.45 |
| 1125446400000 | 107.38 |
| 1125532800000 | 109.45 |
| 1125619200000 | 109.98 |
| 1125878400000 | 110.4 |
| 1125964800000 | 111.22 |
| 1126051200000 | 111.32 |
| 1126137600000 | 110.91 |
| 1126224000000 | 111.49 |
| 1126483200000 | 110.22 |
| 1126569600000 | 109.3 |
| 1126656000000 | 109.99 |
| 1126742400000 | 109.27 |
| 1126828800000 | 110.07 |
| 1127088000000 | 109.19 |
| 1127174400000 | 109.91 |
| 1127260800000 | 109.07 |
| 1127347200000 | 107.96 |
| 1127433600000 | 107.86 |
| 1127692800000 | 109.28 |
| 1127779200000 | 108.65 |
| 1127865600000 | 109.92 |
| 1127952000000 | 109.5 |
| 1128038400000 | 110.48 |
| 1128297600000 | 110.06 |
| 1128384000000 | 110.82 |
| 1128470400000 | 109.95 |
| 1128556800000 | 110.42 |
| 1128643200000 | 110 |
| 1128902400000 | 109.56 |
| 1128988800000 | 109.35 |
| 1129075200000 | 108.82 |
| 1129161600000 | 106.94 |
| 1129248000000 | 108.56 |
| 1129507200000 | 108.26 |
| 1129593600000 | 106.97 |
| 1129680000000 | 105.63 |
| 1129766400000 | 105.99 |
| 1129852800000 | 105.85 |
| 1130112000000 | 106.73 |
| 1130198400000 | 107.55 |
| 1130284800000 | 107.75 |
| 1130371200000 | 106.75 |
| 1130457600000 | 106.28 |
| 1130716800000 | 107.54 |
| 1130803200000 | 107.79 |
| 1130889600000 | 108.79 |
| 1130976000000 | 109.58 |
| 1131062400000 | 107.65 |
| 1131321600000 | 107.83 |
| 1131408000000 | 107.53 |
| 1131494400000 | 107.15 |
| 1131580800000 | 107.36 |
| 1131667200000 | 108.42 |
| 1131926400000 | 108.39 |
| 1132012800000 | 108.06 |
| 1132099200000 | 107.31 |
| 1132185600000 | 108.45 |
| 1132272000000 | 109.1 |
| 1132531200000 | 109.99 |
| 1132617600000 | 109.81 |
| 1132704000000 | 111.06 |
| 1132790400000 | 110.74 |
| 1132876800000 | 110.56 |
| 1133136000000 | 110.62 |
| 1133222400000 | 110.55 |
| 1133308800000 | 110.28 |
| 1133395200000 | 111.3 |
| 1133481600000 | 111.83 |
| 1133740800000 | 112.06 |
| 1133827200000 | 112.92 |
| 1133913600000 | 112.15 |
| 1134000000000 | 113.2 |
| 1134086400000 | 113.12 |
| 1134345600000 | 114.48 |
| 1134432000000 | 114.48 |
| 1134518400000 | 115.06 |
| 1134604800000 | 114.12 |
| 1134691200000 | 115.5 |
| 1134950400000 | 115.37 |
| 1135036800000 | 114.46 |
| 1135123200000 | 114.56 |
| 1135209600000 | 114.95 |
| 1135296000000 | 115.17 |
| 1135641600000 | 115.61 |
| 1135728000000 | 116.02 |
| 1135814400000 | 115.81 |
| 1135900800000 | 114.43 |
| 1136160000000 | 115.1 |
| 1136246400000 | 117.4 |
| 1136332800000 | 119.75 |
| 1136419200000 | 119.62 |
| 1136505600000 | 120.66 |
| 1136764800000 | 120.12 |
| 1136851200000 | 119.27 |
| 1136937600000 | 120.42 |
| 1137024000000 | 120.01 |
| 1137110400000 | 119.39 |
| 1137369600000 | 120.25 |
| 1137456000000 | 118.75 |
| 1137542400000 | 117.91 |
| 1137628800000 | 118.8 |
| 1137715200000 | 117.42 |
| 1137974400000 | 119.19 |
| 1138060800000 | 118.91 |
| 1138147200000 | 119.88 |
| 1138233600000 | 121.38 |
| 1138320000000 | 121.66 |
| 1138579200000 | 121.07 |
| 1138665600000 | 121.97 |
| 1138752000000 | 122.67 |
| 1138838400000 | 121.28 |
| 1138924800000 | 120.61 |
| 1139184000000 | 120.64 |
| 1139270400000 | 120.29 |
| 1139356800000 | 120.08 |
| 1139443200000 | 121.37 |
| 1139529600000 | 120.23 |
| 1139788800000 | 120.95 |
| 1139875200000 | 120.66 |
| 1139961600000 | 120.54 |
| 1140048000000 | 121.31 |
| 1140134400000 | 121.99 |
| 1140393600000 | 122.45 |
| 1140480000000 | 122.49 |
| 1140566400000 | 123.27 |
| 1140652800000 | 123.5 |
| 1140739200000 | 123.25 |
| 1140998400000 | 123.58 |
| 1141084800000 | 122.33 |
| 1141171200000 | 123.51 |
| 1141257600000 | 122.87 |
| 1141344000000 | 122.75 |
| 1141603200000 | 123.3 |
| 1141689600000 | 121.42 |
| 1141776000000 | 121.1 |
| 1141862400000 | 122.03 |
| 1141948800000 | 122.87 |
| 1142208000000 | 124.32 |
| 1142294400000 | 125.53 |
| 1142380800000 | 125.97 |
| 1142467200000 | 127.19 |
| 1142553600000 | 127.49 |
| 1142812800000 | 127.92 |
| 1142899200000 | 127.12 |
| 1142985600000 | 127.53 |
| 1143072000000 | 126.28 |
| 1143158400000 | 127.05 |
| 1143417600000 | 126.09 |
| 1143504000000 | 126.17 |
| 1143590400000 | 125.64 |
| 1143676800000 | 128.49 |
| 1143763200000 | 127.53 |
| 1144022400000 | 128.56 |
| 1144108800000 | 129.38 |
| 1144195200000 | 130.01 |
| 1144281600000 | 129.71 |
| 1144368000000 | 127.54 |
| 1144627200000 | 128 |
| 1144713600000 | 126.59 |
| 1144800000000 | 126.11 |
| 1144886400000 | 126.16 |
| 1145318400000 | 127.94 |
| 1145404800000 | 130.03 |
| 1145491200000 | 130.81 |
| 1145577600000 | 131.9 |
| 1145836800000 | 131.6 |
| 1145923200000 | 132.04 |
| 1146009600000 | 132.95 |
| 1146096000000 | 133.32 |
| 1146182400000 | 133.31 |
| 1146441600000 | 133.65 |
| 1146528000000 | 134.76 |
| 1146614400000 | 133.17 |
| 1146700800000 | 134.86 |
| 1146787200000 | 136.75 |
| 1147046400000 | 136.79 |
| 1147132800000 | 137.81 |
| 1147219200000 | 137.6 |
| 1147305600000 | 137.16 |
| 1147392000000 | 135.08 |
| 1147651200000 | 132.79 |
| 1147737600000 | 133.38 |
| 1147824000000 | 128.66 |
| 1147910400000 | 128.52 |
| 1147996800000 | 127.97 |
| 1148256000000 | 125.85 |
| 1148342400000 | 129.14 |
| 1148428800000 | 126.76 |
| 1148515200000 | 128.39 |
| 1148601600000 | 130.25 |
| 1148860800000 | 130.4 |
| 1148947200000 | 128.76 |
| 1149033600000 | 129.69 |
| 1149120000000 | 129.91 |
| 1149206400000 | 131.14 |
| 1149465600000 | 130.4 |
| 1149552000000 | 126.49 |
| 1149638400000 | 127.03 |
| 1149724800000 | 122.12 |
| 1149811200000 | 124.2 |
| 1150070400000 | 122.2 |
| 1150156800000 | 119.3 |
| 1150243200000 | 120.14 |
| 1150329600000 | 122.98 |
| 1150416000000 | 122.17 |
| 1150675200000 | 122.45 |
| 1150761600000 | 123.36 |
| 1150848000000 | 124.31 |
| 1150934400000 | 124.37 |
| 1151020800000 | 124.03 |
| 1151280000000 | 124.06 |
| 1151366400000 | 123.52 |
| 1151452800000 | 122.89 |
| 1151539200000 | 125.41 |
| 1151625600000 | 130.07 |
| 1151884800000 | 130.85 |
| 1151971200000 | 131.07 |
| 1152057600000 | 128.53 |
| 1152144000000 | 130.13 |
| 1152230400000 | 130.45 |
| 1152489600000 | 130.12 |
| 1152576000000 | 128.87 |
| 1152662400000 | 128.74 |
| 1152748800000 | 126.69 |
| 1152835200000 | 124.33 |
| 1153094400000 | 122.71 |
| 1153180800000 | 122.02 |
| 1153267200000 | 125.71 |
| 1153353600000 | 126.93 |
| 1153440000000 | 126.15 |
| 1153699200000 | 127.96 |
| 1153785600000 | 127.96 |
| 1153872000000 | 128.31 |
| 1153958400000 | 130.96 |
| 1154044800000 | 132.23 |
| 1154304000000 | 131.76 |
| 1154390400000 | 130.34 |
| 1154476800000 | 132.55 |
| 1154563200000 | 131.27 |
| 1154649600000 | 133.83 |
| 1154908800000 | 131.66 |
| 1154995200000 | 131.65 |
| 1155081600000 | 133.36 |
| 1155168000000 | 131.13 |
| 1155254400000 | 131.14 |
| 1155513600000 | 132.25 |
| 1155600000000 | 134.38 |
| 1155686400000 | 135.98 |
| 1155772800000 | 136.45 |
| 1155859200000 | 135.68 |
| 1156118400000 | 136.29 |
| 1156204800000 | 135.7 |
| 1156291200000 | 134.65 |
| 1156377600000 | 135.28 |
| 1156464000000 | 134.81 |
| 1156723200000 | 136.04 |
| 1156809600000 | 135.87 |
| 1156896000000 | 137.27 |
| 1156982400000 | 136.62 |
| 1157068800000 | 137.02 |
| 1157328000000 | 138.36 |
| 1157414400000 | 137.21 |
| 1157500800000 | 135.59 |
| 1157587200000 | 133.91 |
| 1157673600000 | 133.77 |
| 1157932800000 | 133.49 |
| 1158019200000 | 135.03 |
| 1158105600000 | 135.41 |
| 1158192000000 | 135.99 |
| 1158278400000 | 135.47 |
| 1158537600000 | 136.03 |
| 1158624000000 | 135.41 |
| 1158710400000 | 137.25 |
| 1158796800000 | 137.72 |
| 1158883200000 | 137.21 |
| 1159142400000 | 136.5 |
| 1159228800000 | 137.55 |
| 1159315200000 | 138.85 |
| 1159401600000 | 138.69 |
| 1159488000000 | 138.46 |
| 1159747200000 | 139.04 |
| 1159833600000 | 138.57 |
| 1159920000000 | 139.05 |
| 1160006400000 | 140 |
| 1160092800000 | 138.99 |
| 1160352000000 | 139.4 |
| 1160438400000 | 139.64 |
| 1160524800000 | 139.94 |
| 1160611200000 | 140.9 |
| 1160697600000 | 140.36 |
| 1160956800000 | 140.73 |
| 1161043200000 | 139.28 |
| 1161129600000 | 140.34 |
| 1161216000000 | 141.24 |
| 1161302400000 | 141.79 |
| 1161561600000 | 141.93 |
| 1161648000000 | 141.64 |
| 1161734400000 | 142.33 |
| 1161820800000 | 143.41 |
| 1161907200000 | 143.79 |
| 1162166400000 | 143.2 |
| 1162252800000 | 143.55 |
| 1162339200000 | 144.26 |
| 1162425600000 | 143.23 |
| 1162512000000 | 143.17 |
| 1162771200000 | 145.04 |
| 1162857600000 | 146.82 |
| 1162944000000 | 146.2 |
| 1163030400000 | 146.61 |
| 1163116800000 | 147.19 |
| 1163376000000 | 147.34 |
| 1163462400000 | 147.15 |
| 1163548800000 | 148.05 |
| 1163635200000 | 148.06 |
| 1163721600000 | 147.34 |
| 1163980800000 | 147.76 |
| 1164067200000 | 148.07 |
| 1164153600000 | 149.53 |
| 1164240000000 | 149.43 |
| 1164326400000 | 149.69 |
| 1164585600000 | 147.47 |
| 1164672000000 | 147.32 |
| 1164758400000 | 149.29 |
| 1164844800000 | 149.14 |
| 1164931200000 | 148.37 |
| 1165190400000 | 149.4 |
| 1165276800000 | 150.53 |
| 1165363200000 | 150.69 |
| 1165449600000 | 151.32 |
| 1165536000000 | 151.44 |
| 1165795200000 | 151.38 |
| 1165881600000 | 152.25 |
| 1165968000000 | 152.92 |
| 1166054400000 | 153.24 |
| 1166140800000 | 153.09 |
| 1166400000000 | 152.84 |
| 1166486400000 | 152.96 |
| 1166572800000 | 153.75 |
| 1166659200000 | 153.38 |
| 1166745600000 | 152.08 |
| 1167177600000 | 153.54 |
| 1167264000000 | 153.76 |
| 1167350400000 | 154.04 |
| 1167696000000 | 156.9 |
| 1167782400000 | 156.24 |
| 1167868800000 | 154.47 |
| 1167955200000 | 152.13 |
| 1168214400000 | 152.09 |
| 1168300800000 | 152.19 |
| 1168387200000 | 150.42 |
| 1168473600000 | 152.39 |
| 1168560000000 | 153.38 |
| 1168819200000 | 154.24 |
| 1168905600000 | 153.62 |
| 1168992000000 | 153.41 |
| 1169078400000 | 153.21 |
| 1169164800000 | 154.45 |
| 1169424000000 | 153.74 |
| 1169510400000 | 154.61 |
| 1169596800000 | 155.32 |
| 1169683200000 | 155.17 |
| 1169769600000 | 153.33 |
| 1170028800000 | 154.44 |
| 1170115200000 | 155.45 |
| 1170201600000 | 155.43 |
| 1170288000000 | 157.14 |
| 1170374400000 | 157.1 |
| 1170633600000 | 156.57 |
| 1170720000000 | 157.09 |
| 1170806400000 | 158.44 |
| 1170892800000 | 157.52 |
| 1170979200000 | 157.87 |
| 1171238400000 | 156.24 |
| 1171324800000 | 157.44 |
| 1171411200000 | 160.06 |
| 1171497600000 | 160.2 |
| 1171584000000 | 159.86 |
| 1171843200000 | 160.77 |
| 1171929600000 | 160.27 |
| 1172016000000 | 159.07 |
| 1172102400000 | 159.14 |
| 1172188800000 | 160.2 |
| 1172448000000 | 160.99 |
| 1172534400000 | 157.2 |
| 1172620800000 | 154.46 |
| 1172707200000 | 152.32 |
| 1172793600000 | 152.14 |
| 1173052800000 | 149.82 |
| 1173139200000 | 151.11 |
| 1173225600000 | 152.39 |
| 1173312000000 | 154.23 |
| 1173398400000 | 154.3 |
| 1173657600000 | 154.55 |
| 1173744000000 | 153.04 |
| 1173830400000 | 149.39 |
| 1173916800000 | 152.46 |
| 1174003200000 | 153.16 |
| 1174262400000 | 155.48 |
| 1174348800000 | 156.27 |
| 1174435200000 | 156.78 |
| 1174521600000 | 160.33 |
| 1174608000000 | 160.5 |
| 1174867200000 | 159.19 |
| 1174953600000 | 159.44 |
| 1175040000000 | 158.65 |
| 1175126400000 | 160.19 |
| 1175212800000 | 159.98 |
| 1175472000000 | 161.04 |
| 1175558400000 | 162.85 |
| 1175644800000 | 163.33 |
| 1175731200000 | 164.55 |
| 1176163200000 | 165.78 |
| 1176249600000 | 165.39 |
| 1176336000000 | 165.64 |
| 1176422400000 | 167.04 |
| 1176681600000 | 169.7 |
| 1176768000000 | 169.75 |
| 1176854400000 | 169.49 |
| 1176940800000 | 169.43 |
| 1177027200000 | 171.88 |
| 1177286400000 | 171.34 |
| 1177372800000 | 170.83 |
| 1177459200000 | 172.81 |
| 1177545600000 | 172.82 |
| 1177632000000 | 172.54 |
| 1177891200000 | 172.77 |
| 1177977600000 | 172.07 |
| 1178064000000 | 172.9 |
| 1178150400000 | 172.81 |
| 1178236800000 | 174.45 |
| 1178496000000 | 175.03 |
| 1178582400000 | 172.18 |
| 1178668800000 | 172.96 |
| 1178755200000 | 171.19 |
| 1178841600000 | 172.4 |
| 1179100800000 | 172.39 |
| 1179187200000 | 174.13 |
| 1179273600000 | 173.35 |
| 1179360000000 | 172.61 |
| 1179446400000 | 174.53 |
| 1179705600000 | 174.09 |
| 1179792000000 | 174.24 |
| 1179878400000 | 175.96 |
| 1179964800000 | 173.87 |
| 1180051200000 | 174.47 |
| 1180310400000 | 174.85 |
| 1180396800000 | 175.28 |
| 1180483200000 | 174.34 |
| 1180569600000 | 176.41 |
| 1180656000000 | 177.52 |
| 1180915200000 | 177.66 |
| 1181001600000 | 177.14 |
| 1181088000000 | 173.96 |
| 1181174400000 | 171.31 |
| 1181260800000 | 169.85 |
| 1181520000000 | 171.14 |
| 1181606400000 | 169.51 |
| 1181692800000 | 169.85 |
| 1181779200000 | 172.98 |
| 1181865600000 | 175.95 |
| 1182124800000 | 175.9 |
| 1182211200000 | 175.66 |
| 1182297600000 | 176.61 |
| 1182384000000 | 174.27 |
| 1182470400000 | 174.21 |
| 1182729600000 | 174.2 |
| 1182816000000 | 172.95 |
| 1182902400000 | 171.7 |
| 1182988800000 | 174.07 |
| 1183075200000 | 175.72 |
| 1183334400000 | 176.95 |
| 1183420800000 | 178.2 |
| 1183507200000 | 179.12 |
| 1183593600000 | 177.51 |
| 1183680000000 | 179.02 |
| 1183939200000 | 179.36 |
| 1184025600000 | 178.67 |
| 1184112000000 | 178.6 |
| 1184198400000 | 180.92 |
| 1184284800000 | 181.66 |
| 1184544000000 | 182.25 |
| 1184630400000 | 181.39 |
| 1184716800000 | 179.35 |
| 1184803200000 | 181.38 |
| 1184889600000 | 178.82 |
| 1185148800000 | 179.65 |
| 1185235200000 | 177.16 |
| 1185321600000 | 173.71 |
| 1185408000000 | 169.47 |
| 1185494400000 | 168.31 |
| 1185753600000 | 168.72 |
| 1185840000000 | 171.94 |
| 1185926400000 | 169.35 |
| 1186012800000 | 170.38 |
| 1186099200000 | 169.47 |
| 1186358400000 | 168.73 |
| 1186444800000 | 170.58 |
| 1186531200000 | 174.79 |
| 1186617600000 | 170.15 |
| 1186704000000 | 165.34 |
| 1186963200000 | 167.83 |
| 1187049600000 | 165.29 |
| 1187136000000 | 163.86 |
| 1187222400000 | 158.1 |
| 1187308800000 | 162.66 |
| 1187568000000 | 163.21 |
| 1187654400000 | 163.44 |
| 1187740800000 | 165.99 |
| 1187827200000 | 166.89 |
| 1187913600000 | 168.42 |
| 1188172800000 | 168.7 |
| 1188259200000 | 165.98 |
| 1188345600000 | 166.93 |
| 1188432000000 | 168.44 |
| 1188518400000 | 170.29 |
| 1188777600000 | 170.34 |
| 1188864000000 | 171.12 |
| 1188950400000 | 168.79 |
| 1189036800000 | 169.78 |
| 1189123200000 | 166.98 |
| 1189382400000 | 166.06 |
| 1189468800000 | 169.06 |
| 1189555200000 | 170.33 |
| 1189641600000 | 171.95 |
| 1189728000000 | 170.41 |
| 1189987200000 | 168.62 |
| 1190073600000 | 171.41 |
| 1190160000000 | 177.46 |
| 1190246400000 | 177.95 |
| 1190332800000 | 178.45 |
| 1190592000000 | 178.11 |
| 1190678400000 | 177.09 |
| 1190764800000 | 178.39 |
| 1190851200000 | 179.81 |
| 1190937600000 | 180.75 |
| 1191196800000 | 182.46 |
| 1191283200000 | 182 |
| 1191369600000 | 181.92 |
| 1191456000000 | 181.73 |
| 1191542400000 | 183.13 |
| 1191801600000 | 181.61 |
| 1191888000000 | 182.62 |
| 1191974400000 | 183.58 |
| 1192060800000 | 185.66 |
| 1192147200000 | 184.69 |
| 1192406400000 | 183.83 |
| 1192492800000 | 181.55 |
| 1192579200000 | 182.86 |
| 1192665600000 | 182.91 |
| 1192752000000 | 181.77 |
| 1193011200000 | 178.19 |
| 1193097600000 | 180.78 |
| 1193184000000 | 179.5 |
| 1193270400000 | 182.61 |
| 1193356800000 | 184.7 |
| 1193616000000 | 185.96 |
| 1193702400000 | 185.6 |
| 1193788800000 | 187.53 |
| 1193875200000 | 184.12 |
| 1193961600000 | 183.92 |
| 1194220800000 | 182.94 |
| 1194307200000 | 184.82 |
| 1194393600000 | 185.46 |
| 1194480000000 | 184.2 |
| 1194566400000 | 181.44 |
| 1194825600000 | 180.11 |
| 1194912000000 | 181.18 |
| 1194998400000 | 183.57 |
| 1195084800000 | 181.15 |
| 1195171200000 | 180.12 |
| 1195430400000 | 177.2 |
| 1195516800000 | 180.48 |
| 1195603200000 | 177.1 |
| 1195689600000 | 178.24 |
| 1195776000000 | 180.39 |
| 1196035200000 | 179.95 |
| 1196121600000 | 179.86 |
| 1196208000000 | 182.83 |
| 1196294400000 | 184.11 |
| 1196380800000 | 184.86 |
| 1196640000000 | 183.51 |
| 1196726400000 | 182.92 |
| 1196812800000 | 184.61 |
| 1196899200000 | 184.41 |
| 1196985600000 | 185.94 |
| 1197244800000 | 187.78 |
| 1197331200000 | 186.84 |
| 1197417600000 | 186.96 |
| 1197504000000 | 181.86 |
| 1197590400000 | 180.31 |
| 1197849600000 | 176.67 |
| 1197936000000 | 176.6 |
| 1198022400000 | 175.78 |
| 1198108800000 | 175.7 |
| 1198195200000 | 178.55 |
| 1198454400000 | 179.03 |
| 1198713600000 | 181.61 |
| 1198800000000 | 183.5 |
| 1199059200000 | 182.42 |
| 1199232000000 | 181.87 |
| 1199318400000 | 180.92 |
| 1199404800000 | 178.51 |
| 1199664000000 | 177.78 |
| 1199750400000 | 179 |
| 1199836800000 | 176.86 |
| 1199923200000 | 176.58 |
| 1200009600000 | 176.44 |
| 1200268800000 | 178.36 |
| 1200355200000 | 173.47 |
| 1200441600000 | 169.64 |
| 1200528000000 | 168.29 |
| 1200614400000 | 165.28 |
| 1200873600000 | 153.27 |
| 1200960000000 | 157.33 |
| 1201046400000 | 151.03 |
| 1201132800000 | 161.44 |
| 1201219200000 | 160.62 |
| 1201478400000 | 160.6 |
| 1201564800000 | 162.55 |
| 1201651200000 | 161.86 |
| 1201737600000 | 161.85 |
| 1201824000000 | 165.36 |
| 1202083200000 | 165.17 |
| 1202169600000 | 157.36 |
| 1202256000000 | 158.89 |
| 1202342400000 | 154.62 |
| 1202428800000 | 154.56 |
| 1202688000000 | 153.41 |
| 1202774400000 | 159.47 |
| 1202860800000 | 159.31 |
| 1202947200000 | 159.88 |
| 1203033600000 | 157.64 |
| 1203292800000 | 160.08 |
| 1203379200000 | 161.63 |
| 1203465600000 | 158.49 |
| 1203552000000 | 161.09 |
| 1203638400000 | 159.91 |
| 1203897600000 | 162.75 |
| 1203984000000 | 165.73 |
| 1204070400000 | 168.38 |
| 1204156800000 | 166.53 |
| 1204243200000 | 164.34 |
| 1204502400000 | 162.43 |
| 1204588800000 | 160.14 |
| 1204675200000 | 163.34 |
| 1204761600000 | 161.73 |
| 1204848000000 | 160.01 |
| 1205107200000 | 158.4 |
| 1205193600000 | 160.12 |
| 1205280000000 | 163.72 |
| 1205366400000 | 162.76 |
| 1205452800000 | 161.38 |
| 1205712000000 | 156.83 |
| 1205798400000 | 162.34 |
| 1205884800000 | 159.9 |
| 1205971200000 | 156.78 |
| 1206403200000 | 163.78 |
| 1206489600000 | 164.83 |
| 1206576000000 | 167.1 |
| 1206662400000 | 166.19 |
| 1206921600000 | 166.75 |
| 1207008000000 | 169.53 |
| 1207094400000 | 171.7 |
| 1207180800000 | 170.77 |
| 1207267200000 | 172.77 |
| 1207526400000 | 173.88 |
| 1207612800000 | 172.79 |
| 1207699200000 | 171.88 |
| 1207785600000 | 171.31 |
| 1207872000000 | 169.34 |
| 1208131200000 | 168.09 |
| 1208217600000 | 168.42 |
| 1208304000000 | 172.71 |
| 1208390400000 | 170.95 |
| 1208476800000 | 172.99 |
| 1208736000000 | 173.76 |
| 1208822400000 | 173.01 |
| 1208908800000 | 173.02 |
| 1208995200000 | 171.62 |
| 1209081600000 | 173.23 |
| 1209340800000 | 174.23 |
| 1209427200000 | 172.54 |
| 1209513600000 | 173.35 |
| 1209600000000 | 172.05 |
| 1209686400000 | 174.43 |
| 1209945600000 | 175.12 |
| 1210032000000 | 174.68 |
| 1210118400000 | 174.51 |
| 1210204800000 | 174.3 |
| 1210291200000 | 172.66 |
| 1210550400000 | 173.76 |
| 1210636800000 | 174.13 |
| 1210723200000 | 175.16 |
| 1210809600000 | 175.83 |
| 1210896000000 | 177.44 |
| 1211155200000 | 179.05 |
| 1211241600000 | 177.68 |
| 1211328000000 | 177.78 |
| 1211414400000 | 177.59 |
| 1211500800000 | 175.3 |
| 1211760000000 | 174.96 |
| 1211846400000 | 174.04 |
| 1211932800000 | 174.51 |
| 1212019200000 | 173.99 |
| 1212105600000 | 175.28 |
| 1212364800000 | 173.24 |
| 1212451200000 | 173.32 |
| 1212537600000 | 171.4 |
| 1212624000000 | 172.01 |
| 1212710400000 | 170.57 |
| 1212969600000 | 169.76 |
| 1213056000000 | 165.97 |
| 1213142400000 | 163.62 |
| 1213228800000 | 163.76 |
| 1213315200000 | 163.7 |
| 1213574400000 | 163.99 |
| 1213660800000 | 165.36 |
| 1213747200000 | 163.32 |
| 1213833600000 | 161.84 |
| 1213920000000 | 160.75 |
| 1214179200000 | 158.67 |
| 1214265600000 | 158.68 |
| 1214352000000 | 160.64 |
| 1214438400000 | 158.52 |
| 1214524800000 | 157.33 |
| 1214784000000 | 158.16 |
| 1214870400000 | 155.21 |
| 1214956800000 | 155.92 |
| 1215043200000 | 155.6 |
| 1215129600000 | 153.14 |
| 1215388800000 | 154.93 |
| 1215475200000 | 152.8 |
| 1215561600000 | 155.97 |
| 1215648000000 | 153.82 |
| 1215734400000 | 150.9 |
| 1215993600000 | 151.8 |
| 1216080000000 | 149.34 |
| 1216166400000 | 149.21 |
| 1216252800000 | 153.79 |
| 1216339200000 | 155.98 |
| 1216598400000 | 156.91 |
| 1216684800000 | 156.14 |
| 1216771200000 | 157.59 |
| 1216857600000 | 155.64 |
| 1216944000000 | 155.37 |
| 1217203200000 | 154.46 |
| 1217289600000 | 153.46 |
| 1217376000000 | 155.04 |
| 1217462400000 | 155.65 |
| 1217548800000 | 153.19 |
| 1217808000000 | 152.48 |
| 1217894400000 | 155.12 |
| 1217980800000 | 155.85 |
| 1218067200000 | 154.87 |
| 1218153600000 | 152.37 |
| 1218412800000 | 153.93 |
| 1218499200000 | 152.42 |
| 1218585600000 | 148.6 |
| 1218672000000 | 149.34 |
| 1218758400000 | 148.03 |
| 1219017600000 | 148 |
| 1219104000000 | 144.41 |
| 1219190400000 | 145.12 |
| 1219276800000 | 144.83 |
| 1219363200000 | 146.84 |
| 1219622400000 | 145.27 |
| 1219708800000 | 144.71 |
| 1219795200000 | 145.38 |
| 1219881600000 | 148.04 |
| 1219968000000 | 148.44 |
| 1220227200000 | 147.01 |
| 1220313600000 | 148.32 |
| 1220400000000 | 145.88 |
| 1220486400000 | 141.14 |
| 1220572800000 | 136.69 |
| 1220832000000 | 140.22 |
| 1220918400000 | 138.49 |
| 1221004800000 | 136.73 |
| 1221091200000 | 134.47 |
| 1221177600000 | 139.2 |
| 1221436800000 | 134.41 |
| 1221523200000 | 130.84 |
| 1221609600000 | 128.51 |
| 1221696000000 | 129.55 |
| 1221782400000 | 140.1 |
| 1222041600000 | 139.59 |
| 1222128000000 | 138.27 |
| 1222214400000 | 136.82 |
| 1222300800000 | 140.2 |
| 1222387200000 | 137.1 |
| 1222646400000 | 128.72 |
| 1222732800000 | 126.77 |
| 1222819200000 | 127.41 |
| 1222905600000 | 123.64 |
| 1222992000000 | 127.49 |
| 1223251200000 | 115.23 |
| 1223337600000 | 115.87 |
| 1223424000000 | 109.05 |
| 1223510400000 | 106.42 |
| 1223596800000 | 97.69 |
| 1223856000000 | 108.54 |
| 1223942400000 | 112.23 |
| 1224028800000 | 104.8 |
| 1224115200000 | 98.31 |
| 1224201600000 | 102.56 |
| 1224460800000 | 104.44 |
| 1224547200000 | 103.2 |
| 1224633600000 | 96.02 |
| 1224720000000 | 95.43 |
| 1224806400000 | 90.42 |
| 1225065600000 | 86.54 |
| 1225152000000 | 88.85 |
| 1225238400000 | 97.08 |
| 1225324800000 | 97.87 |
| 1225411200000 | 99.38 |
| 1225670400000 | 101.13 |
| 1225756800000 | 107.58 |
| 1225843200000 | 105.9 |
| 1225929600000 | 97.68 |
| 1226016000000 | 99.7 |
| 1226275200000 | 100.98 |
| 1226361600000 | 94.4 |
| 1226448000000 | 91.37 |
| 1226534400000 | 92.11 |
| 1226620800000 | 93.88 |
| 1226880000000 | 90.5 |
| 1226966400000 | 91.01 |
| 1227052800000 | 87.39 |
| 1227139200000 | 83.62 |
| 1227225600000 | 81.13 |
| 1227484800000 | 90.56 |
| 1227571200000 | 92.23 |
| 1227657600000 | 91.16 |
| 1227744000000 | 93.41 |
| 1227830400000 | 92.78 |
| 1228089600000 | 87.11 |
| 1228176000000 | 89.83 |
| 1228262400000 | 90.16 |
| 1228348800000 | 90.51 |
| 1228435200000 | 86.06 |
| 1228694400000 | 94.4 |
| 1228780800000 | 95.28 |
| 1228867200000 | 96.17 |
| 1228953600000 | 97.25 |
| 1229040000000 | 95.82 |
| 1229299200000 | 97.15 |
| 1229385600000 | 99.19 |
| 1229472000000 | 103.45 |
| 1229558400000 | 105.05 |
| 1229644800000 | 100.3 |
| 1229904000000 | 98.8 |
| 1229990400000 | 98.75 |
| 1230076800000 | 98.97 |
| 1230508800000 | 101.74 |
| 1230595200000 | 103.14 |
| 1230681600000 | 101.44 |
| 1230854400000 | 104.58 |
| 1231113600000 | 103.77 |
| 1231200000000 | 102.87 |
| 1231286400000 | 103.73 |
| 1231372800000 | 103.49 |
| 1231459200000 | 100.91 |
| 1231718400000 | 98.29 |
| 1231804800000 | 95.58 |
| 1231891200000 | 91.46 |
| 1231977600000 | 89.78 |
| 1232064000000 | 91.89 |
| 1232323200000 | 89.96 |
| 1232409600000 | 86.55 |
| 1232496000000 | 86.15 |
| 1232582400000 | 85.76 |
| 1232668800000 | 84.27 |
| 1232928000000 | 89.27 |
| 1233014400000 | 89.25 |
| 1233100800000 | 92.64 |
| 1233187200000 | 89.69 |
| 1233273600000 | 87.31 |
| 1233532800000 | 85.46 |
| 1233619200000 | 88.12 |
| 1233705600000 | 89.24 |
| 1233792000000 | 88.26 |
| 1233878400000 | 90.07 |
| 1234137600000 | 92.13 |
| 1234224000000 | 89.56 |
| 1234310400000 | 88.56 |
| 1234396800000 | 86.2 |
| 1234483200000 | 87.61 |
| 1234742400000 | 85.76 |
| 1234828800000 | 81.5 |
| 1234915200000 | 81.2 |
| 1235001600000 | 82.29 |
| 1235088000000 | 78.44 |
| 1235347200000 | 78.29 |
| 1235433600000 | 77.54 |
| 1235520000000 | 76.79 |
| 1235606400000 | 78.93 |
| 1235692800000 | 77.44 |
| 1235952000000 | 73.25 |
| 1236038400000 | 72.03 |
| 1236124800000 | 74.76 |
| 1236211200000 | 71.84 |
| 1236297600000 | 71.38 |
| 1236556800000 | 71.04 |
| 1236643200000 | 75.68 |
| 1236729600000 | 76.51 |
| 1236816000000 | 77.26 |
| 1236902400000 | 78.15 |
| 1237161600000 | 81 |
| 1237248000000 | 80.25 |
| 1237334400000 | 81.19 |
| 1237420800000 | 85.75 |
| 1237507200000 | 84.91 |
| 1237766400000 | 87.46 |
| 1237852800000 | 87.21 |
| 1237939200000 | 88.32 |
| 1238025600000 | 88.68 |
| 1238112000000 | 85.61 |
| 1238371200000 | 81.23 |
| 1238457600000 | 84.49 |
| 1238544000000 | 85.51 |
| 1238630400000 | 91.17 |
| 1238716800000 | 90.01 |
| 1238976000000 | 89.35 |
| 1239062400000 | 87.91 |
| 1239148800000 | 88.24 |
| 1239235200000 | 90.12 |
| 1239667200000 | 91.77 |
| 1239753600000 | 90.54 |
| 1239840000000 | 92.29 |
| 1239926400000 | 92.66 |
| 1240185600000 | 88.6 |
| 1240272000000 | 88.99 |
| 1240358400000 | 90.69 |
| 1240444800000 | 90.41 |
| 1240531200000 | 94.07 |
| 1240790400000 | 93.44 |
| 1240876800000 | 91.64 |
| 1240963200000 | 95.09 |
| 1241049600000 | 96.34 |
| 1241136000000 | 96.41 |
| 1241395200000 | 99.46 |
| 1241481600000 | 99.06 |
| 1241568000000 | 99.95 |
| 1241654400000 | 99.98 |
| 1241740800000 | 102.41 |
| 1242000000000 | 102.19 |
| 1242086400000 | 102.06 |
| 1242172800000 | 99.34 |
| 1242259200000 | 99.55 |
| 1242345600000 | 100.12 |
| 1242604800000 | 101.6 |
| 1242691200000 | 103.99 |
| 1242777600000 | 106.25 |
| 1242864000000 | 104.15 |
| 1242950400000 | 105.53 |
| 1243209600000 | 105.98 |
| 1243296000000 | 106.57 |
| 1243382400000 | 106.57 |
| 1243468800000 | 105.46 |
| 1243555200000 | 107.12 |
| 1243814400000 | 109.89 |
| 1243900800000 | 111.33 |
| 1243987200000 | 108.44 |
| 1244073600000 | 108.65 |
| 1244160000000 | 107.64 |
| 1244419200000 | 105.39 |
| 1244505600000 | 106.85 |
| 1244592000000 | 108.07 |
| 1244678400000 | 109.51 |
| 1244764800000 | 108.65 |
| 1245024000000 | 104.47 |
| 1245110400000 | 104.63 |
| 1245196800000 | 102.58 |
| 1245283200000 | 104.31 |
| 1245369600000 | 104.85 |
| 1245628800000 | 101.58 |
| 1245715200000 | 102.55 |
| 1245801600000 | 105.22 |
| 1245888000000 | 103.43 |
| 1245974400000 | 104.44 |
| 1246233600000 | 106.35 |
| 1246320000000 | 104.92 |
| 1246406400000 | 107.81 |
| 1246492800000 | 103.91 |
| 1246579200000 | 103.84 |
| 1246838400000 | 102.17 |
| 1246924800000 | 101.97 |
| 1247011200000 | 100.18 |
| 1247097600000 | 101.48 |
| 1247184000000 | 99.96 |
| 1247443200000 | 102.23 |
| 1247529600000 | 103.25 |
| 1247616000000 | 107.32 |
| 1247702400000 | 108.06 |
| 1247788800000 | 108.71 |
| 1248048000000 | 110.67 |
| 1248134400000 | 111.69 |
| 1248220800000 | 111.83 |
| 1248307200000 | 114.55 |
| 1248393600000 | 114 |
| 1248652800000 | 114.62 |
| 1248739200000 | 113.37 |
| 1248825600000 | 113.43 |
| 1248912000000 | 115.81 |
| 1248998400000 | 116.66 |
| 1249257600000 | 120.15 |
| 1249344000000 | 119.64 |
| 1249430400000 | 118.57 |
| 1249516800000 | 119.06 |
| 1249603200000 | 119.37 |
| 1249862400000 | 118.44 |
| 1249948800000 | 116.56 |
| 1250035200000 | 118.56 |
| 1250121600000 | 120.11 |
| 1250208000000 | 118.56 |
| 1250467200000 | 114.75 |
| 1250553600000 | 116.19 |
| 1250640000000 | 117.07 |
| 1250726400000 | 118.93 |
| 1250812800000 | 122.71 |
| 1251072000000 | 124.13 |
| 1251158400000 | 124.94 |
| 1251244800000 | 123.51 |
| 1251331200000 | 122.95 |
| 1251417600000 | 125.54 |
| 1251676800000 | 124.29 |
| 1251763200000 | 121.57 |
| 1251849600000 | 120.17 |
| 1251936000000 | 120.19 |
| 1252022400000 | 121.56 |
| 1252281600000 | 124.21 |
| 1252368000000 | 126.08 |
| 1252454400000 | 127.95 |
| 1252540800000 | 127.77 |
| 1252627200000 | 128.94 |
| 1252886400000 | 128.92 |
| 1252972800000 | 129.08 |
| 1253059200000 | 131.65 |
| 1253145600000 | 132.78 |
| 1253232000000 | 132.43 |
| 1253491200000 | 131.05 |
| 1253577600000 | 132.94 |
| 1253664000000 | 133.03 |
| 1253750400000 | 130.27 |
| 1253836800000 | 129.68 |
| 1254096000000 | 131.63 |
| 1254182400000 | 130.63 |
| 1254268800000 | 130.66 |
| 1254355200000 | 127.89 |
| 1254441600000 | 126.08 |
| 1254700800000 | 127.33 |
| 1254787200000 | 131.52 |
| 1254873600000 | 130.27 |
| 1254960000000 | 132.47 |
| 1255046400000 | 132.3 |
| 1255305600000 | 134.3 |
| 1255392000000 | 132.99 |
| 1255478400000 | 136.57 |
| 1255564800000 | 136.5 |
| 1255651200000 | 134.37 |
| 1255910400000 | 137.22 |
| 1255996800000 | 136.54 |
| 1256083200000 | 137.44 |
| 1256169600000 | 136 |
| 1256256000000 | 135.51 |
| 1256515200000 | 132.68 |
| 1256601600000 | 131.77 |
| 1256688000000 | 128.78 |
| 1256774400000 | 131.38 |
| 1256860800000 | 127.91 |
| 1257120000000 | 129.1 |
| 1257206400000 | 125.83 |
| 1257292800000 | 129.4 |
| 1257379200000 | 130.98 |
| 1257465600000 | 130.84 |
| 1257724800000 | 134.81 |
| 1257811200000 | 134.17 |
| 1257897600000 | 135.35 |
| 1257984000000 | 134.22 |
| 1258070400000 | 134.57 |
| 1258329600000 | 137.24 |
| 1258416000000 | 135.02 |
| 1258502400000 | 136.31 |
| 1258588800000 | 133.06 |
| 1258675200000 | 131.96 |
| 1258934400000 | 136.16 |
| 1259020800000 | 134.94 |
| 1259107200000 | 136.63 |
| 1259193600000 | 131.85 |
| 1259280000000 | 133.26 |
| 1259539200000 | 131.87 |
| 1259625600000 | 135.79 |
| 1259712000000 | 136.13 |
| 1259798400000 | 136.43 |
| 1259884800000 | 136.07 |
| 1260144000000 | 134.79 |
| 1260230400000 | 131.94 |
| 1260316800000 | 130.69 |
| 1260403200000 | 131.8 |
| 1260489600000 | 131.27 |
| 1260748800000 | 132.48 |
| 1260835200000 | 131.71 |
| 1260921600000 | 133.62 |
| 1261008000000 | 130.25 |
| 1261094400000 | 128.93 |
| 1261353600000 | 131.12 |
| 1261440000000 | 131.42 |
| 1261526400000 | 132.75 |
| 1261612800000 | 132.94 |
| 1261958400000 | 134.14 |
| 1262044800000 | 134.73 |
| 1262131200000 | 132.69 |
| 1262217600000 | 133.23 |
| 1262563200000 | 136.38 |
| 1262649600000 | 135.84 |
| 1262736000000 | 135.63 |
| 1262822400000 | 134.97 |
| 1262908800000 | 135.62 |
| 1263168000000 | 137.56 |
| 1263254400000 | 136.06 |
| 1263340800000 | 135.99 |
| 1263427200000 | 136.47 |
| 1263513600000 | 133.73 |
| 1263772800000 | 134.59 |
| 1263859200000 | 134.51 |
| 1263945600000 | 130.5 |
| 1264032000000 | 128.32 |
| 1264118400000 | 127.8 |
| 1264377600000 | 126.88 |
| 1264464000000 | 126.64 |
| 1264550400000 | 125.32 |
| 1264636800000 | 123.05 |
| 1264723200000 | 124.01 |
| 1264982400000 | 124.85 |
| 1265068800000 | 126.64 |
| 1265155200000 | 125.58 |
| 1265241600000 | 120.68 |
| 1265328000000 | 116.82 |
| 1265587200000 | 118.28 |
| 1265673600000 | 118.73 |
| 1265760000000 | 119.34 |
| 1265846400000 | 118.3 |
| 1265932800000 | 118.05 |
| 1266192000000 | 118.28 |
| 1266278400000 | 120.62 |
| 1266364800000 | 121.8 |
| 1266451200000 | 122.3 |
| 1266537600000 | 122.16 |
| 1266796800000 | 122.4 |
| 1266883200000 | 120.48 |
| 1266969600000 | 121.12 |
| 1267056000000 | 118.56 |
| 1267142400000 | 121.3 |
| 1267401600000 | 121.72 |
| 1267488000000 | 123.58 |
| 1267574400000 | 125.68 |
| 1267660800000 | 124.95 |
| 1267747200000 | 127.1 |
| 1268006400000 | 127.63 |
| 1268092800000 | 127.01 |
| 1268179200000 | 128.87 |
| 1268265600000 | 128.44 |
| 1268352000000 | 129.43 |
| 1268611200000 | 127.59 |
| 1268697600000 | 129.93 |
| 1268784000000 | 130.68 |
| 1268870400000 | 128.88 |
| 1268956800000 | 127.91 |
| 1269216000000 | 127.72 |
| 1269302400000 | 128.61 |
| 1269388800000 | 126.76 |
| 1269475200000 | 128.13 |
| 1269561600000 | 128.13 |
| 1269820800000 | 129.03 |
| 1269907200000 | 128.31 |
| 1269993600000 | 129.3 |
| 1270080000000 | 131.19 |
| 1270512000000 | 130.01 |
| 1270598400000 | 129.04 |
| 1270684800000 | 127.92 |
| 1270771200000 | 130.65 |
| 1271030400000 | 132.56 |
| 1271116800000 | 131.71 |
| 1271203200000 | 133.17 |
| 1271289600000 | 133.09 |
| 1271376000000 | 130.36 |
| 1271635200000 | 129.4 |
| 1271721600000 | 131.08 |
| 1271808000000 | 129.33 |
| 1271894400000 | 126.6 |
| 1271980800000 | 128.43 |
| 1272240000000 | 129.16 |
| 1272326400000 | 125.1 |
| 1272412800000 | 122.13 |
| 1272499200000 | 124.42 |
| 1272585600000 | 124.56 |
| 1272844800000 | 123.78 |
| 1272931200000 | 118.7 |
| 1273017600000 | 115.76 |
| 1273104000000 | 112.63 |
| 1273190400000 | 108.03 |
| 1273449600000 | 118.4 |
| 1273536000000 | 116.74 |
| 1273622400000 | 118.42 |
| 1273708800000 | 117.5 |
| 1273795200000 | 111.82 |
| 1274054400000 | 111 |
| 1274140800000 | 113.28 |
| 1274227200000 | 109.65 |
| 1274313600000 | 107.44 |
| 1274400000000 | 109.03 |
| 1274659200000 | 107.53 |
| 1274745600000 | 103.7 |
| 1274832000000 | 105.64 |
| 1274918400000 | 109.23 |
| 1275004800000 | 109.78 |
| 1275264000000 | 109.38 |
| 1275350400000 | 109.53 |
| 1275436800000 | 109 |
| 1275523200000 | 110.52 |
| 1275609600000 | 106.42 |
| 1275868800000 | 104.78 |
| 1275955200000 | 104.27 |
| 1276041600000 | 107.16 |
| 1276128000000 | 109.48 |
| 1276214400000 | 110.09 |
| 1276473600000 | 113.39 |
| 1276560000000 | 114.74 |
| 1276646400000 | 114.84 |
| 1276732800000 | 115.69 |
| 1276819200000 | 116.39 |
| 1277078400000 | 117.69 |
| 1277164800000 | 116.1 |
| 1277251200000 | 114.13 |
| 1277337600000 | 112.69 |
| 1277424000000 | 111.93 |
| 1277683200000 | 113.85 |
| 1277769600000 | 108.57 |
| 1277856000000 | 109.57 |
| 1277942400000 | 108.84 |
| 1278028800000 | 110.01 |
| 1278288000000 | 109.07 |
| 1278374400000 | 112.82 |
| 1278460800000 | 114.54 |
| 1278547200000 | 116.13 |
| 1278633600000 | 116.41 |
| 1278892800000 | 116.3 |
| 1278979200000 | 119.29 |
| 1279065600000 | 119.94 |
| 1279152000000 | 120.19 |
| 1279238400000 | 118.14 |
| 1279497600000 | 117.66 |
| 1279584000000 | 116.68 |
| 1279670400000 | 116.89 |
| 1279756800000 | 120.53 |
| 1279843200000 | 119.73 |
| 1280102400000 | 121.45 |
| 1280188800000 | 122.42 |
| 1280275200000 | 122.51 |
| 1280361600000 | 122.85 |
| 1280448000000 | 121.87 |
| 1280707200000 | 126.54 |
| 1280793600000 | 126.8 |
| 1280880000000 | 126.19 |
| 1280966400000 | 126.16 |
| 1281052800000 | 125.9 |
| 1281312000000 | 127.05 |
| 1281398400000 | 124.5 |
| 1281484800000 | 120.02 |
| 1281571200000 | 119.69 |
| 1281657600000 | 118.76 |
| 1281916800000 | 119.59 |
| 1282003200000 | 121.41 |
| 1282089600000 | 120.99 |
| 1282176000000 | 119.31 |
| 1282262400000 | 116.35 |
| 1282521600000 | 116.65 |
| 1282608000000 | 115.16 |
| 1282694400000 | 113.72 |
| 1282780800000 | 115.54 |
| 1282867200000 | 116.29 |
| 1283126400000 | 115.82 |
| 1283212800000 | 116.38 |
| 1283299200000 | 120.85 |
| 1283385600000 | 121.03 |
| 1283472000000 | 122.35 |
| 1283731200000 | 122.91 |
| 1283817600000 | 120.71 |
| 1283904000000 | 121.86 |
| 1283990400000 | 122.94 |
| 1284076800000 | 122.74 |
| 1284336000000 | 125.14 |
| 1284422400000 | 126.39 |
| 1284508800000 | 126.08 |
| 1284595200000 | 125.84 |
| 1284681600000 | 124.77 |
| 1284940800000 | 127.12 |
| 1285027200000 | 127.24 |
| 1285113600000 | 128.21 |
| 1285200000000 | 126.88 |
| 1285286400000 | 130.13 |
| 1285545600000 | 129.42 |
| 1285632000000 | 130.11 |
| 1285718400000 | 129.84 |
| 1285804800000 | 129.96 |
| 1285891200000 | 130.08 |
| 1286150400000 | 128.36 |
| 1286236800000 | 132 |
| 1286323200000 | 133.31 |
| 1286409600000 | 133.93 |
| 1286496000000 | 133.85 |
| 1286755200000 | 133.9 |
| 1286841600000 | 133.12 |
| 1286928000000 | 136.65 |
| 1287014400000 | 137.44 |
| 1287100800000 | 136.88 |
| 1287360000000 | 136.95 |
| 1287446400000 | 134.47 |
| 1287532800000 | 136.94 |
| 1287619200000 | 138.53 |
| 1287705600000 | 137.27 |
| 1287964800000 | 138.12 |
| 1288051200000 | 136.09 |
| 1288137600000 | 134.4 |
| 1288224000000 | 135.99 |
| 1288310400000 | 135.87 |
| 1288569600000 | 135.45 |
| 1288656000000 | 137.84 |
| 1288742400000 | 136.6 |
| 1288828800000 | 140.92 |
| 1288915200000 | 139.12 |
| 1289174400000 | 137.81 |
| 1289260800000 | 138.84 |
| 1289347200000 | 135.3 |
| 1289433600000 | 134.44 |
| 1289520000000 | 134.35 |
| 1289779200000 | 134.43 |
| 1289865600000 | 131.35 |
| 1289952000000 | 132.03 |
| 1290038400000 | 134.62 |
| 1290124800000 | 134.77 |
| 1290384000000 | 133.26 |
| 1290470400000 | 128.99 |
| 1290556800000 | 129.84 |
| 1290643200000 | 130.13 |
| 1290729600000 | 127.87 |
| 1290988800000 | 124.42 |
| 1291075200000 | 123.19 |
| 1291161600000 | 126.3 |
| 1291248000000 | 129.62 |
| 1291334400000 | 131.75 |
| 1291593600000 | 130.36 |
| 1291680000000 | 132.08 |
| 1291766400000 | 131.41 |
| 1291852800000 | 131.77 |
| 1291939200000 | 132.29 |
| 1292198400000 | 134.54 |
| 1292284800000 | 135.02 |
| 1292371200000 | 134.13 |
| 1292457600000 | 133.08 |
| 1292544000000 | 132.06 |
| 1292803200000 | 132.35 |
| 1292889600000 | 134.27 |
| 1292976000000 | 133.94 |
| 1293062400000 | 133.54 |
| 1293148800000 | 133.81 |
| 1293408000000 | 132.86 |
| 1293494400000 | 133.03 |
| 1293580800000 | 133.63 |
| 1293667200000 | 133.54 |
| 1293753600000 | 134.26 |
| 1294012800000 | 135.75 |
| 1294099200000 | 135.05 |
| 1294185600000 | 132.77 |
| 1294272000000 | 131.99 |
| 1294358400000 | 130.74 |
| 1294617600000 | 128.64 |
| 1294704000000 | 130.23 |
| 1294790400000 | 134.12 |
| 1294876800000 | 136.93 |
| 1294963200000 | 137.27 |
| 1295222400000 | 136.48 |
| 1295308800000 | 138.89 |
| 1295395200000 | 138.45 |
| 1295481600000 | 136.92 |
| 1295568000000 | 140.11 |
| 1295827200000 | 141.61 |
| 1295913600000 | 141.17 |
| 1296000000000 | 142.27 |
| 1296086400000 | 142.92 |
| 1296172800000 | 140.74 |
| 1296432000000 | 141.29 |
| 1296518400000 | 144.1 |
| 1296604800000 | 144.19 |
| 1296691200000 | 141.94 |
| 1296777600000 | 141.46 |
| 1297036800000 | 142.44 |
| 1297123200000 | 143.97 |
| 1297209600000 | 143.92 |
| 1297296000000 | 142.53 |
| 1297382400000 | 142.45 |
| 1297641600000 | 141.7 |
| 1297728000000 | 142.57 |
| 1297814400000 | 143.67 |
| 1297900800000 | 144.55 |
| 1297987200000 | 145.21 |
| 1298246400000 | 143.59 |
| 1298332800000 | 143.01 |
| 1298419200000 | 142.49 |
| 1298505600000 | 142.33 |
| 1298592000000 | 143.4 |
| 1298851200000 | 145.4 |
| 1298937600000 | 144.61 |
| 1299024000000 | 144.17 |
| 1299110400000 | 145.02 |
| 1299196800000 | 144.61 |
| 1299456000000 | 144.26 |
| 1299542400000 | 143.64 |
| 1299628800000 | 143.46 |
| 1299715200000 | 141.05 |
| 1299801600000 | 140.24 |
| 1300060800000 | 139.83 |
| 1300147200000 | 136.42 |
| 1300233600000 | 133.77 |
| 1300320000000 | 137.45 |
| 1300406400000 | 138.92 |
| 1300665600000 | 142.14 |
| 1300752000000 | 142.06 |
| 1300838400000 | 142.02 |
| 1300924800000 | 144.62 |
| 1301011200000 | 144.11 |
| 1301270400000 | 143.94 |
| 1301356800000 | 143.47 |
| 1301443200000 | 144.89 |
| 1301529600000 | 144.88 |
| 1301616000000 | 146.38 |
| 1301875200000 | 147.31 |
| 1301961600000 | 146.97 |
| 1302048000000 | 149.11 |
| 1302134400000 | 148.22 |
| 1302220800000 | 150.4 |
| 1302480000000 | 150.14 |
| 1302566400000 | 148.7 |
| 1302652800000 | 149.77 |
| 1302739200000 | 148.46 |
| 1302825600000 | 148.39 |
| 1303084800000 | 143.51 |
| 1303171200000 | 145.37 |
| 1303257600000 | 150.37 |
| 1303344000000 | 151.9 |
| 1303776000000 | 153.35 |
| 1303862400000 | 154.18 |
| 1303948800000 | 157.22 |
| 1304035200000 | 158.12 |
| 1304294400000 | 159.14 |
| 1304380800000 | 158.18 |
| 1304467200000 | 156.64 |
| 1304553600000 | 153.4 |
| 1304640000000 | 154.19 |
| 1304899200000 | 150.52 |
| 1304985600000 | 152.86 |
| 1305072000000 | 152.61 |
| 1305158400000 | 150.72 |
| 1305244800000 | 150.34 |
| 1305504000000 | 150.65 |
| 1305590400000 | 148.17 |
| 1305676800000 | 149.89 |
| 1305763200000 | 150.86 |
| 1305849600000 | 149.05 |
| 1306108800000 | 145.23 |
| 1306195200000 | 146.44 |
| 1306281600000 | 147.06 |
| 1306368000000 | 146.92 |
| 1306454400000 | 149.76 |
| 1306713600000 | 149.7 |
| 1306800000000 | 152.72 |
| 1306886400000 | 152.19 |
| 1306972800000 | 150.52 |
| 1307059200000 | 151.45 |
| 1307318400000 | 150.75 |
| 1307404800000 | 151.27 |
| 1307491200000 | 149.04 |
| 1307577600000 | 149.3 |
| 1307664000000 | 145.93 |
| 1307923200000 | 146.31 |
| 1308009600000 | 148.9 |
| 1308096000000 | 145.01 |
| 1308182400000 | 143.16 |
| 1308268800000 | 145.67 |
| 1308528000000 | 144.92 |
| 1308614400000 | 147.89 |
| 1308700800000 | 147.94 |
| 1308787200000 | 142.56 |
| 1308873600000 | 142.31 |
| 1309132800000 | 143.68 |
| 1309219200000 | 145.5 |
| 1309305600000 | 148.34 |
| 1309392000000 | 151.1 |
| 1309478400000 | 152 |
| 1309737600000 | 152.37 |
| 1309824000000 | 151.56 |
| 1309910400000 | 149.39 |
| 1309996800000 | 150.55 |
| 1310083200000 | 147.6 |
| 1310342400000 | 142.09 |
| 1310428800000 | 141.2 |
| 1310515200000 | 144.04 |
| 1310601600000 | 142.9 |
| 1310688000000 | 141.92 |
| 1310947200000 | 138.38 |
| 1311033600000 | 141.48 |
| 1311120000000 | 143.64 |
| 1311206400000 | 147.37 |
| 1311292800000 | 147.77 |
| 1311552000000 | 147.03 |
| 1311638400000 | 147.93 |
| 1311724800000 | 145.02 |
| 1311811200000 | 143.81 |
| 1311897600000 | 143.58 |
| 1312156800000 | 139.76 |
| 1312243200000 | 136.85 |
| 1312329600000 | 135.01 |
| 1312416000000 | 128.91 |
| 1312502400000 | 127.33 |
| 1312761600000 | 122.12 |
| 1312848000000 | 124.06 |
| 1312934400000 | 118.41 |
| 1313020800000 | 121.76 |
| 1313107200000 | 125.67 |
| 1313366400000 | 128 |
| 1313452800000 | 127.28 |
| 1313539200000 | 128.17 |
| 1313625600000 | 120.62 |
| 1313712000000 | 119.11 |
| 1313971200000 | 119.98 |
| 1314057600000 | 121.05 |
| 1314144000000 | 123.21 |
| 1314230400000 | 121.45 |
| 1314316800000 | 120.43 |
| 1314576000000 | 124.06 |
| 1314662400000 | 123.5 |
| 1314748800000 | 126.98 |
| 1314835200000 | 126.56 |
| 1314921600000 | 122.64 |
| 1315180800000 | 116.29 |
| 1315267200000 | 113.92 |
| 1315353600000 | 117.64 |
| 1315440000000 | 117.73 |
| 1315526400000 | 111.56 |
| 1315785600000 | 107.35 |
| 1315872000000 | 109.43 |
| 1315958400000 | 111.45 |
| 1316044800000 | 115.69 |
| 1316131200000 | 115.49 |
| 1316390400000 | 111.24 |
| 1316476800000 | 114.3 |
| 1316563200000 | 112.31 |
| 1316649600000 | 105.47 |
| 1316736000000 | 106.75 |
| 1316995200000 | 108.83 |
| 1317081600000 | 115.36 |
| 1317168000000 | 114.01 |
| 1317254400000 | 116.03 |
| 1317340800000 | 112.32 |
| 1317600000000 | 109.53 |
| 1317686400000 | 106.99 |
| 1317772800000 | 110.69 |
| 1317859200000 | 114.52 |
| 1317945600000 | 115.94 |
| 1318204800000 | 119.85 |
| 1318291200000 | 119.37 |
| 1318377600000 | 123.27 |
| 1318464000000 | 120.61 |
| 1318550400000 | 123.23 |
| 1318809600000 | 120.62 |
| 1318896000000 | 119.63 |
| 1318982400000 | 121.19 |
| 1319068800000 | 118.38 |
| 1319155200000 | 123.3 |
| 1319414400000 | 124.6 |
| 1319500800000 | 123.68 |
| 1319587200000 | 122.81 |
| 1319673600000 | 131.77 |
| 1319760000000 | 131.67 |
| 1320019200000 | 126 |
| 1320105600000 | 118.04 |
| 1320192000000 | 120.6 |
| 1320278400000 | 122.93 |
| 1320364800000 | 121.01 |
| 1320624000000 | 120.17 |
| 1320710400000 | 121.76 |
| 1320796800000 | 117.41 |
| 1320883200000 | 117.33 |
| 1320969600000 | 121.7 |
| 1321228800000 | 119.44 |
| 1321315200000 | 117.27 |
| 1321401600000 | 117.73 |
| 1321488000000 | 116.23 |
| 1321574400000 | 115.77 |
| 1321833600000 | 111.73 |
| 1321920000000 | 111 |
| 1322006400000 | 108.21 |
| 1322092800000 | 107.62 |
| 1322179200000 | 107.89 |
| 1322438400000 | 113.29 |
| 1322524800000 | 113.88 |
| 1322611200000 | 119.52 |
| 1322697600000 | 118.87 |
| 1322784000000 | 119.57 |
| 1323043200000 | 121.04 |
| 1323129600000 | 119.73 |
| 1323216000000 | 119.4 |
| 1323302400000 | 116.58 |
| 1323388800000 | 119.12 |
| 1323648000000 | 114.97 |
| 1323734400000 | 113.81 |
| 1323820800000 | 110.38 |
| 1323907200000 | 112.06 |
| 1323993600000 | 111.7 |
| 1324252800000 | 111.73 |
| 1324339200000 | 115.06 |
| 1324425600000 | 113.81 |
| 1324512000000 | 115.08 |
| 1324598400000 | 115.81 |
| 1324944000000 | 116.09 |
| 1325030400000 | 113.97 |
| 1325116800000 | 114.97 |
| 1325203200000 | 116.77 |
| 1325462400000 | 118.68 |
| 1325548800000 | 120.63 |
| 1325635200000 | 117.96 |
| 1325721600000 | 115.82 |
| 1325808000000 | 114.68 |
| 1326067200000 | 114.45 |
| 1326153600000 | 117.2 |
| 1326240000000 | 115.92 |
| 1326326400000 | 117.15 |
| 1326412800000 | 115.49 |
| 1326672000000 | 116.65 |
| 1326758400000 | 118.6 |
| 1326844800000 | 119.51 |
| 1326931200000 | 122.12 |
| 1327017600000 | 121.78 |
| 1327276800000 | 123.58 |
| 1327363200000 | 122.52 |
| 1327449600000 | 121.77 |
| 1327536000000 | 125.18 |
| 1327622400000 | 123.73 |
| 1327881600000 | 122.15 |
| 1327968000000 | 122.5 |
| 1328054400000 | 126.16 |
| 1328140800000 | 126.18 |
| 1328227200000 | 127.6 |
| 1328486400000 | 126.78 |
| 1328572800000 | 128.56 |
| 1328659200000 | 128.72 |
| 1328745600000 | 129.65 |
| 1328832000000 | 127.03 |
| 1329091200000 | 128.08 |
| 1329177600000 | 127.07 |
| 1329264000000 | 127.19 |
| 1329350400000 | 126.9 |
| 1329436800000 | 129.33 |
| 1329696000000 | 131.67 |
| 1329782400000 | 131.13 |
| 1329868800000 | 129.87 |
| 1329955200000 | 130.28 |
| 1330041600000 | 132.24 |
| 1330300800000 | 131.11 |
| 1330387200000 | 131.68 |
| 1330473600000 | 130.95 |
| 1330560000000 | 131.79 |
| 1330646400000 | 130.58 |
| 1330905600000 | 130.25 |
| 1330992000000 | 125.2 |
| 1331078400000 | 126.19 |
| 1331164800000 | 130.32 |
| 1331251200000 | 129.16 |
| 1331510400000 | 129.32 |
| 1331596800000 | 131.03 |
| 1331683200000 | 130.75 |
| 1331769600000 | 132.13 |
| 1331856000000 | 133.64 |
| 1332115200000 | 134.33 |
| 1332201600000 | 132.66 |
| 1332288000000 | 132 |
| 1332374400000 | 130.46 |
| 1332460800000 | 131.16 |
| 1332720000000 | 132.96 |
| 1332806400000 | 132.2 |
| 1332892800000 | 130.85 |
| 1332979200000 | 128.65 |
| 1333065600000 | 130.55 |
| 1333324800000 | 131.98 |
| 1333411200000 | 130.8 |
| 1333497600000 | 125.57 |
| 1333584000000 | 125.05 |
| 1334016000000 | 122.07 |
| 1334102400000 | 123.24 |
| 1334188800000 | 124.92 |
| 1334275200000 | 121.68 |
| 1334534400000 | 122.26 |
| 1334620800000 | 125.77 |
| 1334707200000 | 124 |
| 1334793600000 | 123.14 |
| 1334880000000 | 124.75 |
| 1335139200000 | 120.75 |
| 1335225600000 | 123.09 |
| 1335312000000 | 124.73 |
| 1335398400000 | 125.12 |
| 1335484800000 | 126.41 |
| 1335744000000 | 125.26 |
| 1335830400000 | 125.17 |
| 1335916800000 | 124.08 |
| 1336003200000 | 124.09 |
| 1336089600000 | 122.15 |
| 1336348800000 | 122.59 |
| 1336435200000 | 120.1 |
| 1336521600000 | 119.17 |
| 1336608000000 | 120.3 |
| 1336694400000 | 120.73 |
| 1336953600000 | 117.23 |
| 1337040000000 | 115.83 |
| 1337126400000 | 115.34 |
| 1337212800000 | 114.09 |
| 1337299200000 | 113.43 |
| 1337558400000 | 114.63 |
| 1337644800000 | 116.73 |
| 1337731200000 | 112.4 |
| 1337817600000 | 113.4 |
| 1337904000000 | 113.13 |
| 1338163200000 | 113.03 |
| 1338249600000 | 113.93 |
| 1338336000000 | 111.02 |
| 1338422400000 | 110.39 |
| 1338508800000 | 108.08 |
| 1338768000000 | 108.91 |
| 1338854400000 | 109.02 |
| 1338940800000 | 111.65 |
| 1339027200000 | 113.1 |
| 1339113600000 | 112.18 |
| 1339372800000 | 112.52 |
| 1339459200000 | 112.48 |
| 1339545600000 | 113.43 |
| 1339632000000 | 113.54 |
| 1339718400000 | 115.01 |
| 1339977600000 | 114.26 |
| 1340064000000 | 117.28 |
| 1340150400000 | 117.93 |
| 1340236800000 | 116.61 |
| 1340323200000 | 115.29 |
| 1340582400000 | 112.55 |
| 1340668800000 | 112.33 |
| 1340755200000 | 113.81 |
| 1340841600000 | 113.14 |
| 1340928000000 | 120.01 |
| 1341187200000 | 120.24 |
| 1341273600000 | 121.98 |
| 1341360000000 | 120.92 |
| 1341446400000 | 118.85 |
| 1341532800000 | 116.37 |
| 1341792000000 | 115.96 |
| 1341878400000 | 116.45 |
| 1341964800000 | 116.29 |
| 1342051200000 | 114.77 |
| 1342137600000 | 116.78 |
| 1342396800000 | 116.74 |
| 1342483200000 | 116.46 |
| 1342569600000 | 118.47 |
| 1342656000000 | 119.63 |
| 1342742400000 | 116.65 |
| 1343001600000 | 113.44 |
| 1343088000000 | 112.39 |
| 1343174400000 | 113.08 |
| 1343260800000 | 118.27 |
| 1343347200000 | 121.09 |
| 1343606400000 | 121.42 |
| 1343692800000 | 121.54 |
| 1343779200000 | 121.65 |
| 1343865600000 | 118.15 |
| 1343952000000 | 123.81 |
| 1344211200000 | 125.37 |
| 1344297600000 | 126.58 |
| 1344384000000 | 125.86 |
| 1344470400000 | 125.9 |
| 1344556800000 | 125.46 |
| 1344816000000 | 125.38 |
| 1344902400000 | 125.93 |
| 1344988800000 | 125.49 |
| 1345075200000 | 127.06 |
| 1345161600000 | 127.08 |
| 1345420800000 | 127.13 |
| 1345507200000 | 129.37 |
| 1345593600000 | 127.62 |
| 1345680000000 | 127.84 |
| 1345766400000 | 127.46 |
| 1346025600000 | 128.47 |
| 1346112000000 | 127.76 |
| 1346198400000 | 127.18 |
| 1346284800000 | 125.53 |
| 1346371200000 | 127.82 |
| 1346630400000 | 128.62 |
| 1346716800000 | 126.98 |
| 1346803200000 | 127.78 |
| 1346889600000 | 131.39 |
| 1346976000000 | 133.77 |
| 1347235200000 | 133.09 |
| 1347321600000 | 134.61 |
| 1347408000000 | 135.29 |
| 1347494400000 | 134.69 |
| 1347580800000 | 139.32 |
| 1347840000000 | 138.64 |
| 1347926400000 | 136.83 |
| 1348012800000 | 137.69 |
| 1348099200000 | 136.1399 |
| 1348185600000 | 137.48 |
| 1348444800000 | 136.1 |
| 1348531200000 | 137.24 |
| 1348617600000 | 133.06 |
| 1348704000000 | 133.68 |
| 1348790400000 | 131.75 |
| 1349049600000 | 134.38 |
| 1349136000000 | 134.46 |
| 1349222400000 | 133.86 |
| 1349308800000 | 134.9199 |
| 1349395200000 | 137.37 |
| 1349654400000 | 134.99 |
| 1349740800000 | 133.37 |
| 1349827200000 | 132.7 |
| 1349913600000 | 134.28 |
| 1350000000000 | 133.79 |
| 1350259200000 | 134.3899 |
| 1350345600000 | 137.65 |
| 1350432000000 | 139.46 |
| 1350518400000 | 139.45 |
| 1350604800000 | 137.55 |
| 1350864000000 | 137.43 |
| 1350950400000 | 133.6399 |
| 1351036800000 | 134.11 |
| 1351123200000 | 133.81 |
| 1351209600000 | 133.8 |
| 1351468800000 | 133.09 |
| 1351555200000 | 135.15 |
| 1351641600000 | 134.32 |
| 1351728000000 | 135.51 |
| 1351814400000 | 135.28 |
| 1352073600000 | 133.7 |
| 1352160000000 | 134.58 |
| 1352246400000 | 132.08 |
| 1352332800000 | 131.7 |
| 1352419200000 | 131.63 |
| 1352678400000 | 131.4 |
| 1352764800000 | 132.03 |
| 1352851200000 | 131.32 |
| 1352937600000 | 130.79 |
| 1353024000000 | 128.32 |
| 1353283200000 | 132.62 |
| 1353369600000 | 132.91 |
| 1353456000000 | 133.54 |
| 1353542400000 | 135.15 |
| 1353628800000 | 136.97 |
| 1353888000000 | 136.4 |
| 1353974400000 | 136.26 |
| 1354060800000 | 136.37 |
| 1354147200000 | 138.75 |
| 1354233600000 | 138.84 |
| 1354492800000 | 139.86 |
| 1354579200000 | 140.2 |
| 1354665600000 | 140.1 |
| 1354752000000 | 140.16 |
| 1354838400000 | 139.59 |
| 1355097600000 | 139.58 |
| 1355184000000 | 141.32 |
| 1355270400000 | 141.84 |
| 1355356800000 | 141.9199 |
| 1355443200000 | 142.23 |
| 1355702400000 | 142.74 |
| 1355788800000 | 143.95 |
| 1355875200000 | 145.13 |
| 1355961600000 | 144.88 |
| 1356048000000 | 143.88 |
| 1356307200000 | 143.97 |
| 1356566400000 | 144.53 |
| 1356652800000 | 143.25 |
| 1356912000000 | 143.24 |
| 1357084800000 | 146.69 |
| 1357171200000 | 145.78 |
| 1357257600000 | 145.76 |
| 1357516800000 | 145.76 |
| 1357603200000 | 145.25 |
| 1357689600000 | 145.96 |
| 1357776000000 | 147.84 |
| 1357862400000 | 149.59 |
| 1358121600000 | 149.65 |
| 1358208000000 | 149.12 |
| 1358294400000 | 148.98 |
| 1358380800000 | 150.76 |
| 1358467200000 | 149.51 |
| 1358726400000 | 150.33 |
| 1358812800000 | 149.59 |
| 1358899200000 | 149.87 |
| 1358985600000 | 151.62 |
| 1359072000000 | 153.72 |
| 1359331200000 | 153.6 |
| 1359417600000 | 154.06 |
| 1359504000000 | 154.26 |
| 1359590400000 | 153.4199 |
| 1359676800000 | 155.72 |
| 1359936000000 | 151 |
| 1360022400000 | 151.83 |
| 1360108800000 | 150.88 |
| 1360195200000 | 148.23 |
| 1360281600000 | 149.76 |
| 1360540800000 | 149.07 |
| 1360627200000 | 150.91 |
| 1360713600000 | 151.46 |
| 1360800000000 | 149.8899 |
| 1360886400000 | 149.51 |
| 1361145600000 | 149.52 |
| 1361232000000 | 151.71 |
| 1361318400000 | 151.56 |
| 1361404800000 | 147.15 |
| 1361491200000 | 148.52 |
| 1361750400000 | 149.95 |
| 1361836800000 | 145.54 |
| 1361923200000 | 147.53 |
| 1362009600000 | 148.52 |
| 1362096000000 | 146.91 |
| 1362355200000 | 147.4199 |
| 1362441600000 | 150.6 |
| 1362528000000 | 149.9199 |
| 1362614400000 | 151.34 |
| 1362700800000 | 151.59 |
| 1362960000000 | 151.88 |
| 1363046400000 | 152.08 |
| 1363132800000 | 150.95 |
| 1363219200000 | 152.87 |
| 1363305600000 | 153.6 |
| 1363564800000 | 151.6 |
| 1363651200000 | 149.49 |
| 1363737600000 | 151.49 |
| 1363824000000 | 149.76 |
| 1363910400000 | 150.45 |
| 1364169600000 | 148.2 |
| 1364256000000 | 148.1399 |
| 1364342400000 | 146.22 |
| 1364428800000 | 147.5 |
| 1364860800000 | 149.87 |
| 1364947200000 | 148.66 |
| 1365033600000 | 147.11 |
| 1365120000000 | 146.87 |
| 1365379200000 | 147.34 |
| 1365465600000 | 147.77 |
| 1365552000000 | 151.2 |
| 1365638400000 | 152.6399 |
| 1365724800000 | 150.65 |
| 1365984000000 | 150.19 |
| 1366070400000 | 149.83 |
| 1366156800000 | 145.7 |
| 1366243200000 | 146.1 |
| 1366329600000 | 147.04 |
| 1366588800000 | 146.6399 |
| 1366675200000 | 150.27 |
| 1366761600000 | 151.52 |
| 1366848000000 | 152.3899 |
| 1366934400000 | 152.05 |
| 1367193600000 | 154.54 |
| 1367280000000 | 155.57 |
| 1367366400000 | 155.66 |
| 1367452800000 | 154.6699 |
| 1367539200000 | 156.96 |
| 1367798400000 | 156.07 |
| 1367884800000 | 157.1699 |
| 1367971200000 | 159.63 |
| 1368057600000 | 158.68 |
| 1368144000000 | 157.81 |
| 1368403200000 | 157.52 |
| 1368489600000 | 158.35 |
| 1368576000000 | 158.15 |
| 1368662400000 | 158.74 |
| 1368748800000 | 157.96 |
| 1369008000000 | 159.02 |
| 1369094400000 | 159.44 |
| 1369180800000 | 160.16 |
| 1369267200000 | 157.04 |
| 1369353600000 | 157.2 |
| 1369612800000 | 158.37 |
| 1369699200000 | 158.96 |
| 1369785600000 | 157.66 |
| 1369872000000 | 159.31 |
| 1369958400000 | 156.58 |
| 1370217600000 | 155.94 |
| 1370304000000 | 157.1699 |
| 1370390400000 | 155 |
| 1370476800000 | 154.45 |
| 1370563200000 | 157.09 |
| 1370822400000 | 156.68 |
| 1370908800000 | 155.81 |
| 1370995200000 | 155.99 |
| 1371081600000 | 155.1699 |
| 1371168000000 | 156.16 |
| 1371427200000 | 157.6399 |
| 1371513600000 | 158.07 |
| 1371600000000 | 157.72 |
| 1371686400000 | 150 |
| 1371772800000 | 147.7 |
| 1372032000000 | 144.63 |
| 1372118400000 | 146.55 |
| 1372204800000 | 148.84 |
| 1372291200000 | 150 |
| 1372377600000 | 149.35 |
| 1372636800000 | 151.09 |
| 1372723200000 | 150.34 |
| 1372809600000 | 148.37 |
| 1372896000000 | 151.4 |
| 1372982400000 | 148.29 |
| 1373241600000 | 150.88 |
| 1373328000000 | 150.97 |
| 1373414400000 | 152.01 |
| 1373500800000 | 155.24 |
| 1373587200000 | 155.21 |
| 1373846400000 | 155.66 |
| 1373932800000 | 155.78 |
| 1374019200000 | 155.97 |
| 1374105600000 | 157.12 |
| 1374192000000 | 157.79 |
| 1374451200000 | 158.69 |
| 1374537600000 | 158.73 |
| 1374624000000 | 160.25 |
| 1374710400000 | 159.63 |
| 1374796800000 | 159.6699 |
| 1375056000000 | 159.62 |
| 1375142400000 | 160.07 |
| 1375228800000 | 160.66 |
| 1375315200000 | 161.85 |
| 1375401600000 | 163.26 |
| 1375660800000 | 162.83 |
| 1375747200000 | 163.05 |
| 1375833600000 | 163.13 |
| 1375920000000 | 164.74 |
| 1376006400000 | 164.91 |
| 1376265600000 | 164.29 |
| 1376352000000 | 164.32 |
| 1376438400000 | 165.35 |
| 1376524800000 | 163.78 |
| 1376611200000 | 165.56 |
| 1376870400000 | 164.63 |
| 1376956800000 | 164.21 |
| 1377043200000 | 162.58 |
| 1377129600000 | 164.26 |
| 1377216000000 | 165.62 |
| 1377475200000 | 165.09 |
| 1377561600000 | 161.94 |
| 1377648000000 | 160.28 |
| 1377734400000 | 159.44 |
| 1377820800000 | 157.43 |
| 1378080000000 | 160.31 |
| 1378166400000 | 159.29 |
| 1378252800000 | 159.9199 |
| 1378339200000 | 159.7 |
| 1378425600000 | 161.31 |
| 1378684800000 | 162.43 |
| 1378771200000 | 165.2 |
| 1378857600000 | 166.23 |
| 1378944000000 | 166.1699 |
| 1379030400000 | 165.69 |
| 1379289600000 | 168.18 |
| 1379376000000 | 167.8 |
| 1379462400000 | 168.8 |
| 1379548800000 | 172.71 |
| 1379635200000 | 172.09 |
| 1379894400000 | 170.84 |
| 1379980800000 | 171.44 |
| 1380067200000 | 171.44 |
| 1380153600000 | 171.15 |
| 1380240000000 | 171.7 |
| 1380499200000 | 170.45 |
| 1380585600000 | 172.13 |
| 1380672000000 | 171.7 |
| 1380758400000 | 171.3899 |
| 1380844800000 | 171.66 |
| 1381104000000 | 170.83 |
| 1381190400000 | 170.06 |
| 1381276800000 | 168.37 |
| 1381363200000 | 171.5 |
| 1381449600000 | 172.73 |
| 1381708800000 | 173.07 |
| 1381795200000 | 173.32 |
| 1381881600000 | 173.6399 |
| 1381968000000 | 176.1399 |
| 1382054400000 | 177.9199 |
| 1382313600000 | 178 |
| 1382400000000 | 180.5 |
| 1382486400000 | 179.56 |
| 1382572800000 | 180.63 |
| 1382659200000 | 180.24 |
| 1382918400000 | 179.8 |
| 1383004800000 | 180.28 |
| 1383091200000 | 180.1399 |
| 1383177600000 | 178.45 |
| 1383264000000 | 176.3899 |
| 1383523200000 | 177 |
| 1383609600000 | 175.51 |
| 1383696000000 | 177.51 |
| 1383782400000 | 175.44 |
| 1383868800000 | 174.58 |
| 1384128000000 | 176.26 |
| 1384214400000 | 175.62 |
| 1384300800000 | 174.45 |
| 1384387200000 | 176.82 |
| 1384473600000 | 177.34 |
| 1384732800000 | 179.25 |
| 1384819200000 | 177.81 |
| 1384905600000 | 176.91 |
| 1384992000000 | 176.59 |
| 1385078400000 | 177.97 |
| 1385337600000 | 178.72 |
| 1385424000000 | 178.62 |
| 1385510400000 | 179.58 |
| 1385596800000 | 180.52 |
| 1385683200000 | 180.65 |
| 1385942400000 | 179.46 |
| 1386028800000 | 176.52 |
| 1386115200000 | 175.01 |
| 1386201600000 | 174.77 |
| 1386288000000 | 176.34 |
| 1386547200000 | 177.1699 |
| 1386633600000 | 176.27 |
| 1386720000000 | 175.82 |
| 1386806400000 | 173.6699 |
| 1386892800000 | 173.07 |
| 1387152000000 | 175.82 |
| 1387238400000 | 174.08 |
| 1387324800000 | 176.1 |
| 1387411200000 | 177.85 |
| 1387497600000 | 179.09 |
| 1387756800000 | 180.68 |
| 1387843200000 | 180.26 |
| 1388102400000 | 184.06 |
| 1388361600000 | 184.23 |
| 1388448000000 | 184.09 |
| 1388620800000 | 180.49 |
| 1388707200000 | 180.85 |
| 1388966400000 | 180.95 |
| 1389052800000 | 182.11 |
| 1389139200000 | 182.29 |
| 1389225600000 | 181.13 |
| 1389312000000 | 183.37 |
| 1389571200000 | 183.87 |
| 1389657600000 | 184.44 |
| 1389744000000 | 185.36 |
| 1389830400000 | 185.2 |
| 1389916800000 | 185.05 |
| 1390176000000 | 185 |
| 1390262400000 | 184.68 |
| 1390348800000 | 184.86 |
| 1390435200000 | 184.77 |
| 1390521600000 | 180.3899 |
| 1390780800000 | 179.05 |
| 1390867200000 | 180.09 |
| 1390953600000 | 178.73 |
| 1391040000000 | 178.43 |
| 1391126400000 | 176.95 |
| 1391385600000 | 175.13 |
| 1391472000000 | 174.74 |
| 1391558400000 | 175.32 |
| 1391644800000 | 179 |
| 1391731200000 | 180.91 |
| 1391990400000 | 181.3 |
| 1392076800000 | 183.8899 |
| 1392163200000 | 183.59 |
| 1392249600000 | 184.71 |
| 1392336000000 | 186.04 |
| 1392595200000 | 186.37 |
| 1392681600000 | 186.75 |
| 1392768000000 | 186.99 |
| 1392854400000 | 186.2 |
| 1392940800000 | 187.41 |
| 1393200000000 | 188.61 |
| 1393286400000 | 189.04 |
| 1393372800000 | 187.76 |
| 1393459200000 | 187.4199 |
| 1393545600000 | 189.97 |
| 1393804800000 | 184.3899 |
| 1393891200000 | 188.22 |
| 1393977600000 | 188.29 |
| 1394064000000 | 190.4199 |
| 1394150400000 | 188.23 |
| 1394409600000 | 188.07 |
| 1394496000000 | 187.94 |
| 1394582400000 | 186.78 |
| 1394668800000 | 184.73 |
| 1394755200000 | 183.46 |
| 1395014400000 | 185.69 |
| 1395100800000 | 187.13 |
| 1395187200000 | 186.99 |
| 1395273600000 | 185.81 |
| 1395360000000 | 186.18 |
| 1395619200000 | 183.97 |
| 1395705600000 | 186.22 |
| 1395792000000 | 187.91 |
| 1395878400000 | 187.47 |
| 1395964800000 | 189.32 |
| 1396224000000 | 190.28 |
| 1396310400000 | 191.55 |
| 1396396800000 | 191.46 |
| 1396483200000 | 191.24 |
| 1396569600000 | 191.85 |
| 1396828800000 | 190.13 |
| 1396915200000 | 190.47 |
| 1397001600000 | 191.38 |
| 1397088000000 | 190.98 |
| 1397174400000 | 188.72 |
| 1397433600000 | 188.78 |
| 1397520000000 | 186.93 |
| 1397606400000 | 188.99 |
| 1397692800000 | 190.28 |
| 1398124800000 | 192.36 |
| 1398211200000 | 191.68 |
| 1398297600000 | 191.96 |
| 1398384000000 | 190.37 |
| 1398643200000 | 191.09 |
| 1398729600000 | 192.8899 |
| 1398816000000 | 193.62 |
| 1398902400000 | 193.66 |
| 1398988800000 | 193.02 |
| 1399248000000 | 192.9199 |
| 1399334400000 | 192.91 |
| 1399420800000 | 193.3 |
| 1399507200000 | 194.87 |
| 1399593600000 | 192.77 |
| 1399852800000 | 194.22 |
| 1399939200000 | 194.06 |
| 1400025600000 | 194.49 |
| 1400112000000 | 192.88 |
| 1400198400000 | 193.21 |
| 1400457600000 | 193.32 |
| 1400544000000 | 193.01 |
| 1400630400000 | 193.65 |
| 1400716800000 | 193.96 |
| 1400803200000 | 194.22 |
| 1401062400000 | 196.18 |
| 1401148800000 | 195.87 |
| 1401235200000 | 195.73 |
| 1401321600000 | 196.01 |
| 1401408000000 | 196.29 |
| 1401667200000 | 196.03 |
| 1401753600000 | 195.69 |
| 1401840000000 | 195.82 |
| 1401926400000 | 196.7 |
| 1402012800000 | 198.31 |
| 1402272000000 | 198.09 |
| 1402358400000 | 198.31 |
| 1402444800000 | 197.01 |
| 1402531200000 | 197.02 |
| 1402617600000 | 196.36 |
| 1402876800000 | 196.13 |
| 1402963200000 | 196.26 |
| 1403049600000 | 196.65 |
| 1403136000000 | 198.83 |
| 1403222400000 | 197.52 |
| 1403481600000 | 196.83 |
| 1403568000000 | 196.93 |
| 1403654400000 | 195.45 |
| 1403740800000 | 194 |
| 1403827200000 | 194.85 |
| 1404086400000 | 195.52 |
| 1404172800000 | 196.9199 |
| 1404259200000 | 196.5 |
| 1404345600000 | 197.82 |
| 1404432000000 | 196.52 |
| 1404691200000 | 194.7 |
| 1404777600000 | 192.5 |
| 1404864000000 | 193.3899 |
| 1404950400000 | 190.43 |
| 1405036800000 | 190.62 |
| 1405296000000 | 192.87 |
| 1405382400000 | 190.87 |
| 1405468800000 | 192.86 |
| 1405555200000 | 190.51 |
| 1405641600000 | 190.35 |
| 1405900800000 | 189.44 |
| 1405987200000 | 191.22 |
| 1406073600000 | 191.5 |
| 1406160000000 | 192.87 |
| 1406246400000 | 190.35 |
| 1406505600000 | 190.02 |
| 1406592000000 | 190.23 |
| 1406678400000 | 188.66 |
| 1406764800000 | 185.86 |
| 1406851200000 | 184.52 |
| 1407110400000 | 183.72 |
| 1407196800000 | 183.48 |
| 1407283200000 | 181.98 |
| 1407369600000 | 180.48 |
| 1407456000000 | 180.77 |
| 1407715200000 | 182.81 |
| 1407801600000 | 181.4 |
| 1407888000000 | 183.29 |
| 1407974400000 | 183.69 |
| 1408060800000 | 182.44 |
| 1408320000000 | 184.4199 |
| 1408406400000 | 185.13 |
| 1408492800000 | 184.5 |
| 1408579200000 | 186.23 |
| 1408665600000 | 184.47 |
| 1408924800000 | 186.93 |
| 1409011200000 | 188.53 |
| 1409097600000 | 188.53 |
| 1409184000000 | 186.62 |
| 1409270400000 | 187.08 |
| 1409529600000 | 187.01 |
| 1409616000000 | 187.1399 |
| 1409702400000 | 189.11 |
| 1409788800000 | 188.97 |
| 1409875200000 | 188.43 |
| 1410134400000 | 188.31 |
| 1410220800000 | 187.02 |
| 1410307200000 | 186.84 |
| 1410393600000 | 186.94 |
| 1410480000000 | 186.6699 |
| 1410739200000 | 186.61 |
| 1410825600000 | 186.3 |
| 1410912000000 | 187.4 |
| 1410998400000 | 188.57 |
| 1411084800000 | 187.56 |
| 1411344000000 | 186.54 |
| 1411430400000 | 184.8 |
| 1411516800000 | 185.34 |
| 1411603200000 | 182.8 |
| 1411689600000 | 182.73 |
| 1411948800000 | 181.51 |
| 1412035200000 | 182.49 |
| 1412121600000 | 180.3899 |
| 1412208000000 | 176.99 |
| 1412294400000 | 176.19 |
| 1412553600000 | 177.29 |
| 1412640000000 | 174.99 |
| 1412726400000 | 174.29 |
| 1412812800000 | 174.02 |
| 1412899200000 | 170.11 |
| 1413158400000 | 170.88 |
| 1413244800000 | 170.91 |
| 1413331200000 | 166.75 |
| 1413417600000 | 165.81 |
| 1413504000000 | 170.51 |
| 1413763200000 | 169.7 |
| 1413849600000 | 172.51 |
| 1413936000000 | 172.98 |
| 1414022400000 | 174.36 |
| 1414108800000 | 174.01 |
| 1414368000000 | 173.3899 |
| 1414454400000 | 175.88 |
| 1414540800000 | 175.97 |
| 1414627200000 | 175.25 |
| 1414713600000 | 177.24 |
| 1414972800000 | 174.97 |
| 1415059200000 | 174.24 |
| 1415145600000 | 176.02 |
| 1415232000000 | 175.78 |
| 1415318400000 | 173.9199 |
| 1415577600000 | 175.65 |
| 1415664000000 | 176.04 |
| 1415750400000 | 174.53 |
| 1415836800000 | 175.34 |
| 1415923200000 | 175.44 |
| 1416182400000 | 176.04 |
| 1416268800000 | 178.77 |
| 1416355200000 | 178.99 |
| 1416441600000 | 178.36 |
| 1416528000000 | 180.45 |
| 1416787200000 | 181.44 |
| 1416873600000 | 182.73 |
| 1416960000000 | 183.35 |
| 1417046400000 | 183.68 |
| 1417132800000 | 183.68 |
| 1417392000000 | 183.1 |
| 1417478400000 | 182.21 |
| 1417564800000 | 181.78 |
| 1417651200000 | 181.21 |
| 1417737600000 | 182.84 |
| 1417996800000 | 181.52 |
| 1418083200000 | 179.54 |
| 1418169600000 | 178.76 |
| 1418256000000 | 178.74 |
| 1418342400000 | 175.36 |
| 1418601600000 | 170.65 |
| 1418688000000 | 174.49 |
| 1418774400000 | 172.81 |
| 1418860800000 | 176.37 |
| 1418947200000 | 175.8899 |
| 1419206400000 | 176.69 |
| 1419292800000 | 176.83 |
| 1419379200000 | 176.69 |
| 1419811200000 | 176.75 |
| 1419897600000 | 174.63 |
| 1419984000000 | 174.02 |
| 1420156800000 | 172.78 |
| 1420416000000 | 167.4 |
| 1420502400000 | 166.3 |
| 1420588800000 | 165.12 |
| 1420675200000 | 169.98 |
| 1420761600000 | 167.56 |
| 1421020800000 | 168.87 |
| 1421107200000 | 170.97 |
| 1421193600000 | 168.94 |
| 1421280000000 | 170.36 |
| 1421366400000 | 171.05 |
| 1421625600000 | 173.76 |
| 1421712000000 | 173.99 |
| 1421798400000 | 174.93 |
| 1421884800000 | 174.69 |
| 1421971200000 | 175.47 |
| 1422230400000 | 176.47 |
| 1422316800000 | 176.95 |
| 1422403200000 | 175.72 |
| 1422489600000 | 176.1399 |
| 1422576000000 | 174.57 |
| 1422835200000 | 175.81 |
| 1422921600000 | 178.6699 |
| 1423008000000 | 179.05 |
| 1423094400000 | 178.68 |
| 1423180800000 | 177.51 |
| 1423440000000 | 175.86 |
| 1423526400000 | 177.05 |
| 1423612800000 | 176.1 |
| 1423699200000 | 178.56 |
| 1423785600000 | 180.19 |
| 1424044800000 | 180.19 |
| 1424131200000 | 180.26 |
| 1424217600000 | 180.9 |
| 1424304000000 | 182.4 |
| 1424390400000 | 182.58 |
| 1424649600000 | 183.8 |
| 1424736000000 | 184.47 |
| 1424822400000 | 184.59 |
| 1424908800000 | 184.27 |
| 1424995200000 | 185.3 |
| 1425254400000 | 184.59 |
| 1425340800000 | 182.62 |
| 1425427200000 | 182.35 |
| 1425513600000 | 183.23 |
| 1425600000000 | 180.95 |
| 1425859200000 | 180.18 |
| 1425945600000 | 176.51 |
| 1426032000000 | 177.75 |
| 1426118400000 | 178.32 |
| 1426204800000 | 177.83 |
| 1426464000000 | 180.6699 |
| 1426550400000 | 179.47 |
| 1426636800000 | 180.53 |
| 1426723200000 | 181.01 |
| 1426809600000 | 185.95 |
| 1427068800000 | 187.09 |
| 1427155200000 | 188.04 |
| 1427241600000 | 186.95 |
| 1427328000000 | 184.72 |
| 1427414400000 | 185.13 |
| 1427673600000 | 186.58 |
| 1427760000000 | 183.69 |
| 1427846400000 | 184.72 |
| 1427932800000 | 186.9199 |
| 1428364800000 | 189.12 |
| 1428451200000 | 187.23 |
| 1428537600000 | 187.47 |
| 1428624000000 | 188.33 |
| 1428883200000 | 187.74 |
| 1428969600000 | 188.58 |
| 1429056000000 | 187.98 |
| 1429142400000 | 187.93 |
| 1429228800000 | 185.52 |
| 1429488000000 | 187.09 |
| 1429574400000 | 187.91 |
| 1429660800000 | 187.41 |
| 1429747200000 | 187.83 |
| 1429833600000 | 189.47 |
| 1430092800000 | 192.05 |
| 1430179200000 | 190.61 |
| 1430265600000 | 188.91 |
| 1430352000000 | 189.6399 |
| 1430438400000 | 190.07 |
| 1430697600000 | 190.48 |
| 1430784000000 | 187.55 |
| 1430870400000 | 189.77 |
| 1430956800000 | 188.61 |
| 1431043200000 | 192.45 |
| 1431302400000 | 191.11 |
| 1431388800000 | 190.48 |
| 1431475200000 | 191.84 |
| 1431561600000 | 193.98 |
| 1431648000000 | 194.07 |
| 1431907200000 | 194.23 |
| 1431993600000 | 193.84 |
| 1432080000000 | 194.13 |
| 1432166400000 | 194.98 |
| 1432252800000 | 193.1699 |
| 1432512000000 | 192.4199 |
| 1432598400000 | 188.85 |
| 1432684800000 | 191.36 |
| 1432771200000 | 191.28 |
| 1432857600000 | 188.21 |
| 1433116800000 | 187.69 |
| 1433203200000 | 190.21 |
| 1433289600000 | 192.99 |
| 1433376000000 | 192.09 |
| 1433462400000 | 186.7 |
| 1433721600000 | 186.58 |
| 1433808000000 | 186.5 |
| 1433894400000 | 190.79 |
| 1433980800000 | 190.77 |
| 1434067200000 | 189.38 |
| 1434326400000 | 185.6699 |
| 1434412800000 | 186.47 |
| 1434499200000 | 185.16 |
| 1434585600000 | 188.44 |
| 1434672000000 | 187.53 |
| 1434931200000 | 194.66 |
| 1435017600000 | 192.84 |
| 1435104000000 | 191.84 |
| 1435190400000 | 191.6 |
| 1435276800000 | 191.22 |
| 1435536000000 | 185.43 |
| 1435622400000 | 182.88 |
| 1435708800000 | 185.4 |
| 1435795200000 | 184.33 |
| 1435881600000 | 183.35 |
| 1436140800000 | 180.03 |
| 1436227200000 | 174.91 |
| 1436313600000 | 177.93 |
| 1436400000000 | 181.9199 |
| 1436486400000 | 188.77 |
| 1436745600000 | 189.18 |
| 1436832000000 | 190 |
| 1436918400000 | 189.78 |
| 1437004800000 | 191.78 |
| 1437091200000 | 190.59 |
| 1437350400000 | 191.62 |
| 1437436800000 | 190.91 |
| 1437523200000 | 188.98 |
| 1437609600000 | 190.52 |
| 1437696000000 | 188.77 |
| 1437955200000 | 186.58 |
| 1438041600000 | 187.2 |
| 1438128000000 | 188.54 |
| 1438214400000 | 187.33 |
| 1438300800000 | 190.12 |
| 1438560000000 | 190.45 |
| 1438646400000 | 189.63 |
| 1438732800000 | 190.22 |
| 1438819200000 | 189.9 |
| 1438905600000 | 188.75 |
| 1439164800000 | 191.03 |
| 1439251200000 | 189.02 |
| 1439337600000 | 185.68 |
| 1439424000000 | 186.9 |
| 1439510400000 | 186.09 |
| 1439769600000 | 186.01 |
| 1439856000000 | 185.51 |
| 1439942400000 | 182.79 |
| 1440028800000 | 181.11 |
| 1440115200000 | 177.29 |
| 1440374400000 | 172.35 |
| 1440460800000 | 177.1 |
| 1440547200000 | 174.25 |
| 1440633600000 | 177.06 |
| 1440720000000 | 177.33 |
| 1440979200000 | 176.46 |
| 1441065600000 | 173.05 |
| 1441152000000 | 172.87 |
| 1441238400000 | 174.76 |
| 1441324800000 | 170.85 |
| 1441584000000 | 172.23 |
| 1441670400000 | 174.28 |
| 1441756800000 | 176.2 |
| 1441843200000 | 174.72 |
| 1441929600000 | 174.22 |
| 1442188800000 | 173.38 |
| 1442275200000 | 174.68 |
| 1442361600000 | 177.25 |
| 1442448000000 | 177.59 |
| 1442534400000 | 174.6699 |
| 1442793600000 | 173.35 |
| 1442880000000 | 166.8 |
| 1442966400000 | 166.65 |
| 1443052800000 | 165.15 |
| 1443139200000 | 168.38 |
| 1443398400000 | 165.4199 |
| 1443484800000 | 164.87 |
| 1443571200000 | 167.84 |
| 1443657600000 | 167.34 |
| 1443744000000 | 169.08 |
| 1444003200000 | 173.31 |
| 1444089600000 | 175.45 |
| 1444176000000 | 174.69 |
| 1444262400000 | 175.7 |
| 1444348800000 | 177.74 |
| 1444608000000 | 178.02 |
| 1444694400000 | 176.68 |
| 1444780800000 | 175.88 |
| 1444867200000 | 177.55 |
| 1444953600000 | 178.68 |
| 1445212800000 | 178 |
| 1445299200000 | 177.61 |
| 1445385600000 | 177.71 |
| 1445472000000 | 178.6399 |
| 1445558400000 | 180.32 |
| 1445817600000 | 179.93 |
| 1445904000000 | 178.12 |
| 1445990400000 | 180.27 |
| 1446076800000 | 178.26 |
| 1446163200000 | 179.71 |
| 1446422400000 | 180.4199 |
| 1446508800000 | 179.52 |
| 1446595200000 | 178.35 |
| 1446681600000 | 178.72 |
| 1446768000000 | 177.6 |
| 1447027200000 | 175.38 |
| 1447113600000 | 174.65 |
| 1447200000000 | 176.38 |
| 1447286400000 | 174.27 |
| 1447372800000 | 172.36 |
| 1447632000000 | 172.28 |
| 1447718400000 | 175.48 |
| 1447804800000 | 174.9199 |
| 1447891200000 | 177.09 |
| 1447977600000 | 176.35 |
| 1448236800000 | 174.88 |
| 1448323200000 | 173.09 |
| 1448409600000 | 174.9 |
| 1448496000000 | 176.75 |
| 1448582400000 | 176.18 |
| 1448841600000 | 176.56 |
| 1448928000000 | 176.26 |
| 1449014400000 | 175.68 |
| 1449100800000 | 175.08 |
| 1449187200000 | 174.98 |
| 1449446400000 | 175.75 |
| 1449532800000 | 173.1399 |
| 1449619200000 | 173.29 |
| 1449705600000 | 172.58 |
| 1449792000000 | 170.11 |
| 1450051200000 | 167.66 |
| 1450137600000 | 170.99 |
| 1450224000000 | 171.71 |
| 1450310400000 | 172.55 |
| 1450396800000 | 170.86 |
| 1450656000000 | 170.02 |
| 1450742400000 | 170.61 |
| 1450828800000 | 173.16 |
| 1450915200000 | 174.34 |
| 1451260800000 | 173.6399 |
| 1451347200000 | 175.62 |
| 1451433600000 | 174.56 |
| 1451520000000 | 172.85 |
| 1451865600000 | 167.3 |
| 1451952000000 | 166.74 |
| 1452038400000 | 165.34 |
| 1452124800000 | 163.49 |
| 1452211200000 | 161.91 |
| 1452470400000 | 160.61 |
| 1452556800000 | 162.34 |
| 1452643200000 | 163.1 |
| 1452729600000 | 160.33 |
| 1452816000000 | 157.93 |
| 1453075200000 | 156.25 |
| 1453161600000 | 159.16 |
| 1453248000000 | 154 |
| 1453334400000 | 155.85 |
| 1453420800000 | 160.19 |
| 1453680000000 | 159.46 |
| 1453766400000 | 161.09 |
| 1453852800000 | 161.86 |
| 1453939200000 | 159.4 |
| 1454025600000 | 161.21 |
| 1454284800000 | 161.5 |
| 1454371200000 | 158.3 |
| 1454457600000 | 157.8 |
| 1454544000000 | 159.18 |
| 1454630400000 | 157.72 |
| 1454889600000 | 152.56 |
| 1454976000000 | 152.33 |
| 1455062400000 | 153.83 |
| 1455148800000 | 150.04 |
| 1455235200000 | 152.46 |
| 1455494400000 | 155.55 |
| 1455580800000 | 154.81 |
| 1455667200000 | 158.4 |
| 1455753600000 | 157.99 |
| 1455840000000 | 157.06 |
| 1456099200000 | 158.93 |
| 1456185600000 | 156.93 |
| 1456272000000 | 153.56 |
| 1456358400000 | 156.73 |
| 1456444800000 | 157.53 |
| 1456704000000 | 157.4199 |
| 1456790400000 | 159.91 |
| 1456876800000 | 160.48 |
| 1456963200000 | 161.44 |
| 1457049600000 | 163.48 |
| 1457308800000 | 162.7 |
| 1457395200000 | 162.62 |
| 1457481600000 | 162.6399 |
| 1457568000000 | 162.33 |
| 1457654400000 | 167.09 |
| 1457913600000 | 167.46 |
| 1458000000000 | 166.13 |
| 1458086400000 | 165.3 |
| 1458172800000 | 167.8 |
| 1458259200000 | 167.94 |
| 1458518400000 | 167.41 |
| 1458604800000 | 167.1399 |
| 1458691200000 | 166.4199 |
| 1458777600000 | 163.46 |
| 1459209600000 | 164.5 |
| 1459296000000 | 169.02 |
| 1459382400000 | 167.88 |
| 1459468800000 | 164.84 |
| 1459728000000 | 165.99 |
| 1459814400000 | 162.91 |
| 1459900800000 | 164.27 |
| 1459987200000 | 163.15 |
| 1460073600000 | 165.52 |
| 1460332800000 | 166.41 |
| 1460419200000 | 166.18 |
| 1460505600000 | 169.1699 |
| 1460592000000 | 169.94 |
| 1460678400000 | 169.96 |
| 1460937600000 | 171.04 |
| 1461024000000 | 174.46 |
| 1461110400000 | 174.6699 |
| 1461196800000 | 173.68 |
| 1461283200000 | 172.22 |
| 1461542400000 | 171.57 |
| 1461628800000 | 172.29 |
| 1461715200000 | 173.05 |
| 1461801600000 | 173.44 |
| 1461888000000 | 171.44 |
| 1462147200000 | 172.72 |
| 1462233600000 | 169.82 |
| 1462320000000 | 167.56 |
| 1462406400000 | 166.52 |
| 1462492800000 | 166.48 |
| 1462752000000 | 167.56 |
| 1462838400000 | 169.09 |
| 1462924800000 | 168.72 |
| 1463011200000 | 167.5 |
| 1463097600000 | 167.04 |
| 1463356800000 | 167.43 |
| 1463443200000 | 166.93 |
| 1463529600000 | 167.11 |
| 1463616000000 | 164.31 |
| 1463702400000 | 166.59 |
| 1463961600000 | 165.9199 |
| 1464048000000 | 168.85 |
| 1464134400000 | 170.94 |
| 1464220800000 | 172.36 |
| 1464307200000 | 172.09 |
| 1464566400000 | 172.61 |
| 1464652800000 | 171.2 |
| 1464739200000 | 170.97 |
| 1464825600000 | 170.82 |
| 1464912000000 | 171.61 |
| 1465171200000 | 172.75 |
| 1465257600000 | 174.76 |
| 1465344000000 | 174.27 |
| 1465430400000 | 171.66 |
| 1465516800000 | 167.24 |
| 1465776000000 | 164.08 |
| 1465862400000 | 159.96 |
| 1465948800000 | 161.8 |
| 1466035200000 | 159.49 |
| 1466121600000 | 162.66 |
| 1466380800000 | 168.86 |
| 1466467200000 | 169.22 |
| 1466553600000 | 169.99 |
| 1466640000000 | 173.47 |
| 1466726400000 | 159.61 |
| 1466985600000 | 152.5 |
| 1467072000000 | 156.81 |
| 1467158400000 | 161.47 |
| 1467244800000 | 163.3 |
| 1467331200000 | 164.97 |
| 1467590400000 | 163.96 |
| 1467676800000 | 160.9 |
| 1467763200000 | 158.02 |
| 1467849600000 | 159.33 |
| 1467936000000 | 161.32 |
| 1468195200000 | 163.98 |
| 1468281600000 | 165.9199 |
| 1468368000000 | 166.23 |
| 1468454400000 | 167.81 |
| 1468540800000 | 167.1 |
| 1468800000000 | 166.77 |
| 1468886400000 | 165.27 |
| 1468972800000 | 167.2 |
| 1469059200000 | 166.87 |
| 1469145600000 | 166.75 |
| 1469404800000 | 166.88 |
| 1469491200000 | 167.26 |
| 1469577600000 | 168.03 |
| 1469664000000 | 167.83 |
| 1469750400000 | 170.79 |
| 1470009600000 | 169.82 |
| 1470096000000 | 167.57 |
| 1470182400000 | 166.69 |
| 1470268800000 | 167.58 |
| 1470355200000 | 168.36 |
| 1470614400000 | 168.4199 |
| 1470700800000 | 171.24 |
| 1470787200000 | 171.54 |
| 1470873600000 | 173.63 |
| 1470960000000 | 173.36 |
| 1471219200000 | 173.91 |
| 1471305600000 | 173.38 |
| 1471392000000 | 171.86 |
| 1471478400000 | 173.6399 |
| 1471564800000 | 172.24 |
| 1471824000000 | 172.24 |
| 1471910400000 | 173.6699 |
| 1471996800000 | 173.05 |
| 1472083200000 | 172.25 |
| 1472169600000 | 173.18 |
| 1472428800000 | 171.06 |
| 1472515200000 | 172.09 |
| 1472601600000 | 171.29 |
| 1472688000000 | 171.56 |
| 1472774400000 | 174.26 |
| 1473033600000 | 174.21 |
| 1473120000000 | 175.24 |
| 1473206400000 | 176.38 |
| 1473292800000 | 176.29 |
| 1473379200000 | 173.46 |
| 1473638400000 | 171.86 |
| 1473724800000 | 170.77 |
| 1473811200000 | 170.53 |
| 1473897600000 | 171.06 |
| 1473984000000 | 168.2 |
| 1474243200000 | 170.19 |
| 1474329600000 | 170.2 |
| 1474416000000 | 170.52 |
| 1474502400000 | 175.1699 |
| 1474588800000 | 173.71 |
| 1474848000000 | 171.63 |
| 1474934400000 | 170.41 |
| 1475020800000 | 171.45 |
| 1475107200000 | 171.81 |
| 1475193600000 | 172.1 |
| 1475452800000 | 171.84 |
| 1475539200000 | 172.26 |
| 1475625600000 | 172.44 |
| 1475712000000 | 171.63 |
| 1475798400000 | 170.38 |
| 1476057600000 | 171.68 |
| 1476144000000 | 169.34 |
| 1476230400000 | 167.82 |
| 1476316800000 | 166.5 |
| 1476403200000 | 168.66 |
| 1476662400000 | 167.48 |
| 1476748800000 | 169.31 |
| 1476835200000 | 169.77 |
| 1476921600000 | 169.74 |
| 1477008000000 | 168.83 |
| 1477267200000 | 169.41 |
| 1477353600000 | 168.24 |
| 1477440000000 | 168.55 |
| 1477526400000 | 168.8 |
| 1477612800000 | 168.27 |
| 1477872000000 | 167.61 |
| 1477958400000 | 167.19 |
| 1478044800000 | 166.28 |
| 1478131200000 | 165.29 |
| 1478217600000 | 164.61 |
| 1478476800000 | 166.16 |
| 1478563200000 | 166.9 |
| 1478649600000 | 167.45 |
| 1478736000000 | 165.84 |
| 1478822400000 | 164.7 |
| 1479081600000 | 162.96 |
| 1479168000000 | 163.7 |
| 1479254400000 | 162.24 |
| 1479340800000 | 163.19 |
| 1479427200000 | 160.93 |
| 1479686400000 | 161.7 |
| 1479772800000 | 161.19 |
| 1479859200000 | 159.9 |
| 1479945600000 | 160.82 |
| 1480032000000 | 162.18 |
| 1480291200000 | 160.48 |
| 1480377600000 | 161.75 |
| 1480464000000 | 162.27 |
| 1480550400000 | 161.23 |
| 1480636800000 | 161.29 |
| 1480896000000 | 163.65 |
| 1480982400000 | 165.83 |
| 1481068800000 | 168.1399 |
| 1481155200000 | 167.73 |
| 1481241600000 | 168.07 |
| 1481500800000 | 168.74 |
| 1481587200000 | 171.31 |
| 1481673600000 | 170.41 |
| 1481760000000 | 168.41 |
| 1481846400000 | 168.86 |
| 1482105600000 | 169.4 |
| 1482192000000 | 169.1699 |
| 1482278400000 | 169.8 |
| 1482364800000 | 170.06 |
| 1482451200000 | 170.35 |
| 1482796800000 | 170.51 |
| 1482883200000 | 169.63 |
| 1482969600000 | 170.82 |
| 1483056000000 | 172.08 |
| 1483315200000 | 173.08 |
| 1483401600000 | 171.27 |
| 1483488000000 | 172.69 |
| 1483574400000 | 175.02 |
| 1483660800000 | 174.8 |
| 1483920000000 | 173.83 |
| 1484006400000 | 174.46 |
| 1484092800000 | 172.61 |
| 1484179200000 | 174.45 |
| 1484265600000 | 175.95 |
| 1484524800000 | 174.22 |
| 1484611200000 | 174.95 |
| 1484697600000 | 175.36 |
| 1484784000000 | 173.66 |
| 1484870400000 | 175.11 |
| 1485129600000 | 175 |
| 1485216000000 | 175.6399 |
| 1485302400000 | 177.9199 |
| 1485388800000 | 176.93 |
| 1485475200000 | 176.84 |
| 1485734400000 | 174.87 |
| 1485820800000 | 175.54 |
| 1485907200000 | 176.05 |
| 1485993600000 | 176.59 |
| 1486080000000 | 177.35 |
| 1486339200000 | 175.12 |
| 1486425600000 | 174.38 |
| 1486512000000 | 174.91 |
| 1486598400000 | 175.76 |
| 1486684800000 | 175.18 |
| 1486944000000 | 176.27 |
| 1487030400000 | 175.55 |
| 1487116800000 | 176.48 |
| 1487203200000 | 177.76 |
| 1487289600000 | 177.1399 |
| 1487548800000 | 177.15 |
| 1487635200000 | 177.09 |
| 1487721600000 | 177.11 |
| 1487808000000 | 177.71 |
| 1487894400000 | 175.94 |
| 1488153600000 | 176.58 |
| 1488240000000 | 177.3899 |
| 1488326400000 | 179.18 |
| 1488412800000 | 178.84 |
| 1488499200000 | 179.79 |
| 1488758400000 | 179.52 |
| 1488844800000 | 178.85 |
| 1488931200000 | 178.61 |
| 1489017600000 | 179.76 |
| 1489104000000 | 181.3899 |
| 1489363200000 | 181.99 |
| 1489449600000 | 181.04 |
| 1489536000000 | 181.35 |
| 1489622400000 | 184.51 |
| 1489708800000 | 185.03 |
| 1489968000000 | 184.9 |
| 1490054400000 | 184.83 |
| 1490140800000 | 184.2 |
| 1490227200000 | 185.47 |
| 1490313600000 | 185.65 |
| 1490572800000 | 186.57 |
| 1490659200000 | 187.46 |
| 1490745600000 | 186 |
| 1490832000000 | 186.61 |
| 1490918400000 | 186.5 |
| 1491177600000 | 184.68 |
| 1491264000000 | 185.31 |
| 1491350400000 | 184.96 |
| 1491436800000 | 185.45 |
| 1491523200000 | 185.01 |
| 1491782400000 | 184.49 |
| 1491868800000 | 184.69 |
| 1491955200000 | 184.81 |
| 1492041600000 | 184.07 |
| 1492473600000 | 183.21 |
| 1492560000000 | 184.19 |
| 1492646400000 | 185.83 |
| 1492732800000 | 184.5 |
| 1492992000000 | 193.03 |
| 1493078400000 | 194.88 |
| 1493164800000 | 194.51 |
| 1493251200000 | 193.99 |
| 1493337600000 | 194.23 |
| 1493596800000 | 194.6399 |
| 1493683200000 | 195.91 |
| 1493769600000 | 196.61 |
| 1493856000000 | 199.32 |
| 1493942400000 | 201.66 |
| 1494201600000 | 200.12 |
| 1494288000000 | 199.9 |
| 1494374400000 | 199.44 |
| 1494460800000 | 198.72 |
| 1494547200000 | 200.53 |
| 1494806400000 | 201.99 |
| 1494892800000 | 204.09 |
| 1494979200000 | 202.34 |
| 1495065600000 | 200.93 |
| 1495152000000 | 203.57 |
| 1495411200000 | 204.5 |
| 1495497600000 | 204.98 |
| 1495584000000 | 203.87 |
| 1495670400000 | 204.4199 |
| 1495756800000 | 203.6699 |
| 1496016000000 | 203.2 |
| 1496102400000 | 202.8 |
| 1496188800000 | 204.01 |
| 1496275200000 | 204.46 |
| 1496361600000 | 206.53 |
| 1496620800000 | 205.6699 |
| 1496707200000 | 204.3 |
| 1496793600000 | 203.98 |
| 1496880000000 | 203.4199 |
| 1496966400000 | 203.94 |
| 1497225600000 | 202.56 |
| 1497312000000 | 203.85 |
| 1497398400000 | 204.56 |
| 1497484800000 | 201.1399 |
| 1497571200000 | 203.35 |
| 1497830400000 | 204.75 |
| 1497916800000 | 203.15 |
| 1498003200000 | 202.97 |
| 1498089600000 | 203.57 |
| 1498176000000 | 203.71 |
| 1498435200000 | 204.75 |
| 1498521600000 | 204.74 |
| 1498608000000 | 206.08 |
| 1498694400000 | 203.79 |
| 1498780800000 | 202.38 |
| 1499040000000 | 204.31 |
| 1499126400000 | 203.32 |
| 1499212800000 | 203.02 |
| 1499299200000 | 203.23 |
| 1499385600000 | 202.87 |
| 1499644800000 | 203.71 |
| 1499731200000 | 203.11 |
| 1499817600000 | 206.35 |
| 1499904000000 | 206.5 |
| 1499990400000 | 207.45 |
| 1500249600000 | 207.7 |
| 1500336000000 | 207.52 |
| 1500422400000 | 207.6399 |
| 1500508800000 | 209.28 |
| 1500595200000 | 207.13 |
| 1500854400000 | 206.68 |
| 1500940800000 | 207.86 |
| 1501027200000 | 208.08 |
| 1501113600000 | 208.49 |
| 1501200000000 | 208.22 |
| 1501459200000 | 208.4199 |
| 1501545600000 | 209.85 |
| 1501632000000 | 209.95 |
| 1501718400000 | 210.63 |
| 1501804800000 | 210.62 |
| 1502064000000 | 211.12 |
| 1502150400000 | 210.46 |
| 1502236800000 | 208.63 |
| 1502323200000 | 207.01 |
| 1502409600000 | 206.08 |
| 1502668800000 | 208.36 |
| 1502755200000 | 207.58 |
| 1502841600000 | 208.47 |
| 1502928000000 | 207.96 |
| 1503014400000 | 207 |
| 1503273600000 | 207.18 |
| 1503360000000 | 208.01 |
| 1503446400000 | 208.05 |
| 1503532800000 | 208.03 |
| 1503619200000 | 208.87 |
| 1503878400000 | 209.27 |
| 1503964800000 | 208.56 |
| 1504051200000 | 207.6399 |
| 1504137600000 | 208.62 |
| 1504224000000 | 209.54 |
| 1504483200000 | 209.22 |
| 1504569600000 | 209.05 |
| 1504656000000 | 209.7 |
| 1504742400000 | 211.48 |
| 1504828800000 | 211.95 |
| 1505088000000 | 213.71 |
| 1505174400000 | 214.21 |
| 1505260800000 | 213.88 |
| 1505347200000 | 213.29 |
| 1505433600000 | 214.11 |
| 1505692800000 | 214.75 |
| 1505779200000 | 215.26 |
| 1505865600000 | 215.4 |
| 1505952000000 | 214.71 |
| 1506038400000 | 215.68 |
| 1506297600000 | 214.15 |
| 1506384000000 | 212.41 |
| 1506470400000 | 212.61 |
| 1506556800000 | 213.95 |
| 1506643200000 | 215.96 |
| 1506902400000 | 215.47 |
| 1506988800000 | 216.2 |
| 1507075200000 | 215.91 |
| 1507161600000 | 215.68 |
| 1507248000000 | 215.38 |
| 1507507200000 | 215.75 |
| 1507593600000 | 216.71 |
| 1507680000000 | 217.61 |
| 1507766400000 | 217.56 |
| 1507852800000 | 217.42 |
| 1508112000000 | 216.75 |
| 1508198400000 | 215.78 |
| 1508284800000 | 216.93 |
| 1508371200000 | 217.21 |
| 1508457600000 | 216.4 |
| 1508716800000 | 215.76 |
| 1508803200000 | 215.54 |
| 1508889600000 | 214.97 |
| 1508976000000 | 215.42 |
| 1509062400000 | 214.17 |
| 1509321600000 | 215.27 |
| 1509408000000 | 216.33 |
| 1509494400000 | 216.78 |
| 1509580800000 | 217.48 |
| 1509667200000 | 216.68 |
| 1509926400000 | 215.99 |
| 1510012800000 | 214.65 |
| 1510099200000 | 214.88 |
| 1510185600000 | 212.98 |
| 1510272000000 | 212.73 |
| 1510531200000 | 211.96 |
| 1510617600000 | 212.31 |
| 1510704000000 | 212.31 |
| 1510790400000 | 213.23 |
| 1510876800000 | 212.76 |
| 1511136000000 | 213.51 |
| 1511222400000 | 214.19 |
| 1511308800000 | 214.44 |
| 1511395200000 | 215.8 |
| 1511481600000 | 217.63 |
| 1511740800000 | 216.15 |
| 1511827200000 | 216.51 |
| 1511913600000 | 216.38 |
| 1512000000000 | 216.91 |
| 1512086400000 | 213.95 |
| 1512345600000 | 216 |
| 1512432000000 | 215.22 |
| 1512518400000 | 214.1 |
| 1512604800000 | 214.2 |
| 1512691200000 | 214.92 |
| 1512950400000 | 215.35 |
| 1513036800000 | 215.58 |
| 1513123200000 | 215.41 |
| 1513209600000 | 214.46 |
| 1513296000000 | 213.92 |
| 1513555200000 | 217.46 |
| 1513641600000 | 216.23 |
| 1513728000000 | 215.7 |
| 1513814400000 | 216.61 |
| 1513900800000 | 215.51 |
| 1514332800000 | 216.52 |
| 1514419200000 | 216.49 |
| 1514505600000 | 216.67 |
| 1514851200000 | 216.89 |
| 1514937600000 | 217.97 |
| 1515024000000 | 221.56 |
| 1515110400000 | 223.05 |
| 1515369600000 | 222.51 |
| 1515456000000 | 222.64 |
| 1515542400000 | 222.68 |
| 1515628800000 | 223.1 |
| 1515715200000 | 225.45 |
| 1515974400000 | 227.59 |
| 1516060800000 | 227.1 |
| 1516147200000 | 226.96 |
| 1516233600000 | 227.5 |
| 1516320000000 | 228.77 |
| 1516579200000 | 229.95 |
| 1516665600000 | 231.15 |
| 1516752000000 | 231.57 |
| 1516838400000 | 232.79 |
| 1516924800000 | 232.79 |
| 1517184000000 | 230.98 |
| 1517270400000 | 230.14 |
| 1517356800000 | 230.55 |
| 1517443200000 | 229.39 |
| 1517529600000 | 225.54 |
| 1517788800000 | 222.21 |
| 1517875200000 | 215.62 |
| 1517961600000 | 218.7 |
| 1518048000000 | 213.48 |
| 1518134400000 | 210.74 |
| 1518393600000 | 214.03 |
| 1518480000000 | 213.71 |
| 1518566400000 | 217.03 |
| 1518652800000 | 219.39 |
| 1518739200000 | 221.29 |
| 1518998400000 | 218.9 |
| 1519084800000 | 219.3 |
| 1519171200000 | 218.98 |
| 1519257600000 | 219 |
| 1519344000000 | 218.92 |
| 1519603200000 | 220.07 |
| 1519689600000 | 218.72 |
| 1519776000000 | 216.72 |
| 1519862400000 | 213.55 |
| 1519948800000 | 211.27 |
| 1520208000000 | 213.86 |
| 1520294400000 | 215.4 |
| 1520380800000 | 216.27 |
| 1520467200000 | 217.38 |
| 1520553600000 | 217.79 |
| 1520812800000 | 218.47 |
| 1520899200000 | 217.77 |
| 1520985600000 | 216.79 |
| 1521072000000 | 217.55 |
| 1521158400000 | 217.54 |
| 1521417600000 | 216.08 |
| 1521504000000 | 216.19 |
| 1521590400000 | 215.58 |
| 1521676800000 | 212.87 |
| 1521763200000 | 211.33 |
| 1522022400000 | 211.11 |
| 1522108800000 | 212.9 |
| 1522195200000 | 213.09 |
| 1522281600000 | 213.46 |
| 1522713600000 | 211.7 |
| 1522800000000 | 210.96 |
| 1522886400000 | 215.11 |
| 1522972800000 | 214.77 |
| 1523232000000 | 216.05 |
| 1523318400000 | 218.38 |
| 1523404800000 | 217.33 |
| 1523491200000 | 217.55 |
| 1523577600000 | 217.95 |
| 1523836800000 | 218.36 |
| 1523923200000 | 220.16 |
| 1524009600000 | 221.16 |
| 1524096000000 | 220.78 |
| 1524182400000 | 219.51 |
| 1524441600000 | 219.38 |
| 1524528000000 | 219.05 |
| 1524614400000 | 216.87 |
| 1524700800000 | 217.73 |
| 1524787200000 | 218.27 |
| 1525046400000 | 218.65 |
| 1525132800000 | 217.03 |
| 1525219200000 | 217.78 |
| 1525305600000 | 216.4 |
| 1525392000000 | 217.49 |
| 1525651200000 | 218.87 |
| 1525737600000 | 217.84 |
| 1525824000000 | 218.59 |
| 1525910400000 | 219.33 |
| 1525996800000 | 220.63 |
| 1526256000000 | 221.08 |
| 1526342400000 | 219.08 |
| 1526428800000 | 217.74 |
| 1526515200000 | 219.17 |
| 1526601600000 | 218.23 |
| 1526860800000 | 218.43 |
| 1526947200000 | 219.69 |
| 1527033600000 | 215.77 |
| 1527120000000 | 215.12 |
| 1527206400000 | 213.86 |
| 1527465600000 | 212.2 |
| 1527552000000 | 208.11 |
| 1527638400000 | 209.69 |
| 1527724800000 | 209.09 |
| 1527811200000 | 211.51 |
| 1528070400000 | 212.72 |
| 1528156800000 | 211.5 |
| 1528243200000 | 213.47 |
| 1528329600000 | 214.01 |
| 1528416000000 | 212.24 |
| 1528675200000 | 215.08 |
| 1528761600000 | 214.75 |
| 1528848000000 | 214.86 |
| 1528934400000 | 215.03 |
| 1529020800000 | 213.03 |
| 1529280000000 | 210.74 |
| 1529366400000 | 208.23 |
| 1529452800000 | 209.05 |
| 1529539200000 | 207.41 |
| 1529625600000 | 210.13 |
| 1529884800000 | 206.78 |
| 1529971200000 | 206.44 |
| 1530057600000 | 206.6399 |
| 1530144000000 | 204.45 |
| 1530230400000 | 208.27 |
| 1530489600000 | 205.62 |
| 1530576000000 | 208.32 |
| 1530662400000 | 208.49 |
| 1530748800000 | 210.83 |
| 1530835200000 | 212.22 |
| 1531094400000 | 213.32 |
| 1531180800000 | 213.48 |
| 1531267200000 | 210.69 |
| 1531353600000 | 211.61 |
| 1531440000000 | 211.94 |
| 1531699200000 | 212.47 |
| 1531785600000 | 212.7 |
| 1531872000000 | 213.68 |
| 1531958400000 | 212.53 |
| 1532044800000 | 213.89 |
| 1532304000000 | 213.49 |
| 1532390400000 | 215.29 |
| 1532476800000 | 214.11 |
| 1532563200000 | 216.37 |
| 1532649600000 | 217.01 |
| 1532908800000 | 217.45 |
| 1532995200000 | 217.56 |
| 1533081600000 | 216.2 |
| 1533168000000 | 213.58 |
| 1533254400000 | 214.18 |
| 1533513600000 | 213.44 |
| 1533600000000 | 215.19 |
| 1533686400000 | 214.7 |
| 1533772800000 | 214.38 |
| 1533859200000 | 208.8 |
| 1534118400000 | 207.93 |
| 1534204800000 | 207.43 |
| 1534291200000 | 203.74 |
| 1534377600000 | 206.09 |
| 1534464000000 | 206.23 |
| 1534723200000 | 208.02 |
| 1534809600000 | 210.5 |
| 1534896000000 | 211.98 |
| 1534982400000 | 211.43 |
| 1535068800000 | 212.7 |
| 1535328000000 | 215.15 |
| 1535414400000 | 215.61 |
| 1535500800000 | 215.9 |
| 1535587200000 | 214.45 |
| 1535673600000 | 212.24 |
| 1535932800000 | 212.32 |
| 1536019200000 | 209.23 |
| 1536105600000 | 207.79 |
| 1536192000000 | 206.9 |
| 1536278400000 | 206.35 |
| 1536537600000 | 207.6 |
| 1536624000000 | 207.19 |
| 1536710400000 | 208.9 |
| 1536796800000 | 209.87 |
| 1536883200000 | 210.48 |
| 1537142400000 | 210.97 |
| 1537228800000 | 211.52 |
| 1537315200000 | 211.55 |
| 1537401600000 | 214.83 |
| 1537488000000 | 216.24 |
| 1537747200000 | 215.43 |
| 1537833600000 | 216.21 |
| 1537920000000 | 216.13 |
| 1538006400000 | 215.65 |
| 1538092800000 | 212.34 |
| 1538352000000 | 212.25 |
| 1538438400000 | 210.6 |
| 1538524800000 | 211.17 |
| 1538611200000 | 208.6399 |
| 1538697600000 | 206.69 |
| 1538956800000 | 203.81 |
| 1539043200000 | 204.31 |
| 1539129600000 | 202.02 |
| 1539216000000 | 198.37 |
| 1539302400000 | 198.06 |
| 1539561600000 | 199.07 |
| 1539648000000 | 202.13 |
| 1539734400000 | 200.26 |
| 1539820800000 | 198.41 |
| 1539907200000 | 198.53 |
| 1540166400000 | 197.24 |
| 1540252800000 | 194.03 |
| 1540339200000 | 192.2 |
| 1540425600000 | 193.26 |
| 1540512000000 | 191.71 |
| 1540771200000 | 193.5 |
| 1540857600000 | 193.16 |
| 1540944000000 | 195.82 |
| 1541030400000 | 197.19 |
| 1541116800000 | 197.45 |
| 1541376000000 | 197.49 |
| 1541462400000 | 197.33 |
| 1541548800000 | 200.41 |
| 1541635200000 | 199.6399 |
| 1541721600000 | 198 |
| 1541980800000 | 194.45 |
| 1542067200000 | 196.24 |
| 1542153600000 | 195.34 |
| 1542240000000 | 194.33 |
| 1542326400000 | 195.54 |
| 1542585600000 | 195.09 |
| 1542672000000 | 192.01 |
| 1542758400000 | 193.9199 |
| 1542844800000 | 192.62 |
| 1542931200000 | 192.62 |
| 1543190400000 | 194.88 |
| 1543276800000 | 193.74 |
| 1543363200000 | 193.52 |
| 1543449600000 | 196.15 |
| 1543536000000 | 195.11 |
| 1543795200000 | 197.77 |
| 1543881600000 | 196.47 |
| 1543968000000 | 193.84 |
| 1544054400000 | 188.49 |
| 1544140800000 | 189.71 |
| 1544400000000 | 186.52 |
| 1544486400000 | 188.47 |
| 1544572800000 | 192.16 |
| 1544659200000 | 191.63 |
| 1544745600000 | 189.52 |
| 1545004800000 | 188.02 |
| 1545091200000 | 187.11 |
| 1545177600000 | 188.41 |
| 1545264000000 | 185.24 |
| 1545350400000 | 185.01 |
| 1545609600000 | 184.03 |
| 1545868800000 | 180.87 |
| 1545955200000 | 184.9199 |
| 1546214400000 | 185.6 |
| 1546387200000 | 184.2 |
| 1546473600000 | 183.16 |
| 1546560000000 | 188.43 |
| 1546819200000 | 188.75 |
| 1546905600000 | 190.09 |
| 1546992000000 | 192.48 |
| 1547078400000 | 193.16 |
| 1547164800000 | 192.34 |
| 1547424000000 | 191.13 |
| 1547510400000 | 191.52 |
| 1547596800000 | 191.79 |
| 1547683200000 | 191.44 |
| 1547769600000 | 194.68 |
| 1548028800000 | 194.1 |
| 1548115200000 | 193.1699 |
| 1548201600000 | 193.49 |
| 1548288000000 | 193.81 |
| 1548374400000 | 195.93 |
| 1548633600000 | 194.8899 |
| 1548720000000 | 195.7 |
| 1548806400000 | 196.26 |
| 1548892800000 | 197.26 |
| 1548979200000 | 197.77 |
| 1549238400000 | 196.87 |
| 1549324800000 | 199.65 |
| 1549411200000 | 199.25 |
| 1549497600000 | 195.47 |
| 1549584000000 | 194.02 |
| 1549843200000 | 194.9199 |
| 1549929600000 | 196.58 |
| 1550016000000 | 197.18 |
| 1550102400000 | 196.4199 |
| 1550188800000 | 199.38 |
| 1550448000000 | 200.6 |
| 1550534400000 | 200.58 |
| 1550620800000 | 202.03 |
| 1550707200000 | 201.88 |
| 1550793600000 | 202.23 |
| 1551052800000 | 203.03 |
| 1551139200000 | 203.6699 |
| 1551225600000 | 203.48 |
| 1551312000000 | 204.2 |
| 1551398400000 | 205.05 |
| 1551657600000 | 204.32 |
| 1551744000000 | 204.37 |
| 1551830400000 | 204.24 |
| 1551916800000 | 201.97 |
| 1552003200000 | 200.71 |
| 1552262400000 | 201.93 |
| 1552348800000 | 202.72 |
| 1552435200000 | 204.53 |
| 1552521600000 | 205.94 |
| 1552608000000 | 208.09 |
| 1552867200000 | 208.76 |
| 1552953600000 | 210.13 |
| 1553040000000 | 208.51 |
| 1553126400000 | 208.71 |
| 1553212800000 | 204.02 |
| 1553472000000 | 204.29 |
| 1553558400000 | 205.15 |
| 1553644800000 | 204.82 |
| 1553731200000 | 204.38 |
| 1553817600000 | 205.94 |
| 1554076800000 | 207.87 |
| 1554163200000 | 207.98 |
| 1554249600000 | 210.64 |
| 1554336000000 | 210.41 |
| 1554422400000 | 210.88 |
| 1554681600000 | 211.29 |
| 1554768000000 | 210.63 |
| 1554854400000 | 210.48 |
| 1554940800000 | 211.27 |
| 1555027200000 | 212.33 |
| 1555286400000 | 212.72 |
| 1555372800000 | 213.32 |
| 1555459200000 | 213.85 |
| 1555545600000 | 213.43 |
| 1555977600000 | 213.18 |
| 1556064000000 | 213.29 |
| 1556150400000 | 212.11 |
| 1556236800000 | 213.12 |
| 1556496000000 | 213.55 |
| 1556582400000 | 214.57 |
| 1556668800000 | 215.26 |
| 1556755200000 | 213.19 |
| 1556841600000 | 213.69 |
| 1557100800000 | 211.89 |
| 1557187200000 | 209 |
| 1557273600000 | 210.22 |
| 1557360000000 | 207.11 |
| 1557446400000 | 208.26 |
| 1557705600000 | 205.87 |
| 1557792000000 | 207.47 |
| 1557878400000 | 208.63 |
| 1557964800000 | 211.53 |
| 1558051200000 | 210.6 |
| 1558310400000 | 208.47 |
| 1558396800000 | 209.87 |
| 1558483200000 | 209.68 |
| 1558569600000 | 206.8 |
| 1558656000000 | 209.24 |
| 1558915200000 | 209.83 |
| 1559001600000 | 208.74 |
| 1559088000000 | 205.25 |
| 1559174400000 | 205.86 |
| 1559260800000 | 204.47 |
| 1559520000000 | 206.9 |
| 1559606400000 | 208.83 |
| 1559692800000 | 210.12 |
| 1559779200000 | 210.4 |
| 1559865600000 | 213.39 |
| 1560124800000 | 213.42 |
| 1560211200000 | 214.96 |
| 1560297600000 | 214.53 |
| 1560384000000 | 214.08 |
| 1560470400000 | 212.51 |
| 1560729600000 | 212.61 |
| 1560816000000 | 215.75 |
| 1560902400000 | 216.38 |
| 1560988800000 | 218.89 |
| 1561075200000 | 218.83 |
| 1561334400000 | 219.68 |
| 1561420800000 | 219.13 |
| 1561507200000 | 218.41 |
| 1561593600000 | 218.28 |
| 1561680000000 | 220.21 |
| 1561939200000 | 220.52 |
| 1562025600000 | 220.68 |
| 1562112000000 | 222.47 |
| 1562198400000 | 222.77 |
| 1562284800000 | 220.11 |
| 1562544000000 | 219.85 |
| 1562630400000 | 218.68 |
| 1562716800000 | 219.14 |
| 1562803200000 | 218.7 |
| 1562889600000 | 218.42 |
| 1563148800000 | 219.27 |
| 1563235200000 | 219.48 |
| 1563321600000 | 218.78 |
| 1563408000000 | 218.14 |
| 1563494400000 | 218.12 |
| 1563753600000 | 218.57 |
| 1563840000000 | 219.45 |
| 1563926400000 | 219.39 |
| 1564012800000 | 218.25 |
| 1564099200000 | 218.52 |
| 1564358400000 | 218.49 |
| 1564444800000 | 215.34 |
| 1564531200000 | 215.76 |
| 1564617600000 | 215.6 |
| 1564704000000 | 211.31 |
| 1564963200000 | 208.7 |
| 1565049600000 | 207.59 |
| 1565136000000 | 208.82 |
| 1565222400000 | 212.54 |
| 1565308800000 | 210.9 |
| 1565568000000 | 210.89 |
| 1565654400000 | 211.61 |
| 1565740800000 | 207.01 |
| 1565827200000 | 205.78 |
| 1565913600000 | 208.41 |
| 1566172800000 | 210.54 |
| 1566259200000 | 209.15 |
| 1566345600000 | 211.75 |
| 1566432000000 | 210.24 |
| 1566518400000 | 208.83 |
| 1566777600000 | 209.31 |
| 1566864000000 | 210.45 |
| 1566950400000 | 209.53 |
| 1567036800000 | 211.69 |
| 1567123200000 | 212.03 |
| 1567382400000 | 211.8 |
| 1567468800000 | 211.08 |
| 1567555200000 | 214.19 |
| 1567641600000 | 216.16 |
| 1567728000000 | 217.21 |
| 1567987200000 | 216.9 |
| 1568073600000 | 216.42 |
| 1568160000000 | 216.91 |
| 1568246400000 | 218.47 |
| 1568332800000 | 219.61 |
| 1568592000000 | 216.26 |
| 1568678400000 | 217.27 |
| 1568764800000 | 217.78 |
| 1568851200000 | 219.14 |
| 1568937600000 | 219 |
| 1569196800000 | 217.09 |
| 1569283200000 | 217.05 |
| 1569369600000 | 214.99 |
| 1569456000000 | 216.05 |
| 1569542400000 | 217.04 |
| 1569801600000 | 217.07 |
| 1569888000000 | 214.53 |
| 1569974400000 | 209.16 |
| 1570060800000 | 210.03 |
| 1570147200000 | 211.81 |
| 1570406400000 | 213.76 |
| 1570492800000 | 210.81 |
| 1570579200000 | 212.41 |
| 1570665600000 | 214.57 |
| 1570752000000 | 218.59 |
| 1571011200000 | 217.8 |
| 1571097600000 | 220.07 |
| 1571184000000 | 220.27 |
| 1571270400000 | 221.26 |
| 1571356800000 | 220.91 |
| 1571616000000 | 222.13 |
| 1571702400000 | 222.16 |
| 1571788800000 | 221.81 |
| 1571875200000 | 222.77 |
| 1571961600000 | 223.17 |
| 1572220800000 | 223.52 |
| 1572307200000 | 223.75 |
| 1572393600000 | 224.19 |
| 1572480000000 | 223.93 |
| 1572566400000 | 225.66 |
| 1572825600000 | 227.84 |
| 1572912000000 | 226.35 |
| 1572998400000 | 227.03 |
| 1573084800000 | 227.29 |
| 1573171200000 | 226.56 |
| 1573430400000 | 226.76 |
| 1573516800000 | 227.28 |
| 1573603200000 | 226.75 |
| 1573689600000 | 225.82 |
| 1573776000000 | 227.98 |
| 1574035200000 | 228.23 |
| 1574121600000 | 227.82 |
| 1574208000000 | 226.81 |
| 1574294400000 | 226.19 |
| 1574380800000 | 225.95 |
| 1574640000000 | 227.19 |
| 1574726400000 | 227.56 |
| 1574812800000 | 227.67 |
| 1574899200000 | 227.4 |
| 1574985600000 | 227.21 |
| 1575244800000 | 224.31 |
| 1575331200000 | 223.55 |
| 1575417600000 | 226.21 |
| 1575504000000 | 226.04 |
| 1575590400000 | 227.72 |
| 1575849600000 | 227.29 |
| 1575936000000 | 227.3 |
| 1576022400000 | 227.9 |
| 1576108800000 | 229.48 |
| 1576195200000 | 230.87 |
| 1576454400000 | 233.47 |
| 1576540800000 | 233.09 |
| 1576627200000 | 232.23 |
| 1576713600000 | 232.44 |
| 1576800000000 | 233.97 |
| 1577059200000 | 234.23 |
| 1577145600000 | 234.34 |
| 1577404800000 | 236.14 |
| 1577664000000 | 234.98 |
| 1577750400000 | 235.07 |
| 1577923200000 | 236.96 |
| 1578009600000 | 235.61 |
| 1578268800000 | 235.12 |
| 1578355200000 | 234.71 |
| 1578441600000 | 234.78 |
| 1578528000000 | 235.33 |
| 1578614400000 | 235.33 |
| 1578873600000 | 235.52 |
| 1578960000000 | 235.71 |
| 1579046400000 | 236.39 |
| 1579132800000 | 236.82 |
| 1579219200000 | 238.2 |
| 1579478400000 | 237.76 |
| 1579564800000 | 237.86 |
| 1579651200000 | 236.74 |
| 1579737600000 | 234.58 |
| 1579824000000 | 236.26 |
| 1580083200000 | 230.57 |
| 1580169600000 | 232.64 |
| 1580256000000 | 233.77 |
| 1580342400000 | 232.14 |
| 1580428800000 | 230.43 |
| 1580688000000 | 231.03 |
| 1580774400000 | 234.3 |
| 1580860800000 | 236.98 |
| 1580947200000 | 238.15 |
| 1581033600000 | 237.44 |
| 1581292800000 | 236.68 |
| 1581379200000 | 238.53 |
| 1581465600000 | 239.33 |
| 1581552000000 | 238.17 |
| 1581638400000 | 238.11 |
| 1581897600000 | 238.55 |
| 1581984000000 | 237.51 |
| 1582070400000 | 238.94 |
| 1582156800000 | 237.04 |
| 1582243200000 | 236.72 |
| 1582502400000 | 227.74 |
| 1582588800000 | 223.47 |
| 1582675200000 | 223.95 |
| 1582761600000 | 218.98 |
| 1582848000000 | 211.32 |
| 1583107200000 | 215.02 |
| 1583193600000 | 218.99 |
| 1583280000000 | 221.36 |
| 1583366400000 | 219.26 |
| 1583452800000 | 213.34 |
| 1583712000000 | 199.48 |
| 1583798400000 | 195.82 |
| 1583884800000 | 194 |
| 1583971200000 | 169.02 |
| 1584057600000 | 171.3 |
| 1584316800000 | 164.9199 |
| 1584403200000 | 166.81 |
| 1584489600000 | 158.16 |
| 1584576000000 | 162.12 |
| 1584662400000 | 164.69 |
| 1584921600000 | 159.84 |
| 1585008000000 | 172.87 |
| 1585094400000 | 178.52 |
| 1585180800000 | 185.36 |
| 1585267200000 | 180.21 |
| 1585526400000 | 182.45 |
| 1585612800000 | 183.74 |
| 1585699200000 | 177.85 |
| 1585785600000 | 177.6399 |
| 1585872000000 | 175.54 |
| 1586131200000 | 181.9199 |
| 1586217600000 | 186.79 |
| 1586304000000 | 186.06 |
| 1586390400000 | 189.18 |
| 1586822400000 | 191.47 |
| 1586908800000 | 184.56 |
| 1586995200000 | 184.87 |
| 1587081600000 | 190.08 |
| 1587340800000 | 191.65 |
| 1587427200000 | 185.1399 |
| 1587513600000 | 187.48 |
| 1587600000000 | 188.62 |
| 1587686400000 | 186.43 |
| 1587945600000 | 190.62 |
| 1588032000000 | 193.36 |
| 1588118400000 | 196.46 |
| 1588204800000 | 194.49 |
| 1588291200000 | 195.34 |
| 1588550400000 | 187.6699 |
| 1588636800000 | 190.16 |
| 1588723200000 | 188.68 |
| 1588809600000 | 190.44 |
| 1588896000000 | 193.95 |
| 1589155200000 | 192.41 |
| 1589241600000 | 193.77 |
| 1589328000000 | 189.43 |
| 1589414400000 | 185.46 |
| 1589500800000 | 186.37 |
| 1589760000000 | 194.71 |
| 1589846400000 | 195.5 |
| 1589932800000 | 198.44 |
| 1590019200000 | 195.95 |
| 1590105600000 | 194.87 |
| 1590364800000 | 198.63 |
| 1590451200000 | 201.45 |
| 1590537600000 | 202.1699 |
| 1590624000000 | 207.21 |
| 1590710400000 | 206.08 |
| 1590969600000 | 207.72 |
| 1591056000000 | 212.2 |
| 1591142400000 | 218.56 |
| 1591228800000 | 219.78 |
| 1591315200000 | 224.44 |
| 1591574400000 | 223.61 |
| 1591660800000 | 223.01 |
| 1591747200000 | 221.95 |
| 1591833600000 | 214.04 |
| 1591920000000 | 211.69 |
| 1592179200000 | 211.81 |
| 1592265600000 | 217.13 |
| 1592352000000 | 219.07 |
| 1592438400000 | 217.75 |
| 1592524800000 | 218.42 |
| 1592784000000 | 218.08 |
| 1592870400000 | 222.91 |
| 1592956800000 | 215.85 |
| 1593043200000 | 216.4 |
| 1593129600000 | 215.27 |
| 1593388800000 | 217.25 |
| 1593475200000 | 217.19 |
| 1593561600000 | 218.07 |
| 1593648000000 | 222.05 |
| 1593734400000 | 220.93 |
| 1593993600000 | 225.78 |
| 1594080000000 | 223.86 |
| 1594166400000 | 223.36 |
| 1594252800000 | 221.42 |
| 1594339200000 | 223.86 |
| 1594598400000 | 227.44 |
| 1594684800000 | 226.21 |
| 1594771200000 | 230.23 |
| 1594857600000 | 229.71 |
| 1594944000000 | 230.01 |
| 1595203200000 | 232.29 |
| 1595289600000 | 233.9 |
| 1595376000000 | 234.46 |
| 1595462400000 | 234.54 |
| 1595548800000 | 230.88 |
| 1595808000000 | 233.58 |
| 1595894400000 | 233.02 |
| 1595980800000 | 233.88 |
| 1596067200000 | 229.03 |
| 1596153600000 | 227.5 |
| 1596412800000 | 230.46 |
| 1596499200000 | 230.6 |
| 1596585600000 | 233.58 |
| 1596672000000 | 231.18 |
| 1596758400000 | 230.97 |
| 1597017600000 | 230.79 |
| 1597104000000 | 234.56 |
| 1597190400000 | 237.99 |
| 1597276800000 | 237.67 |
| 1597363200000 | 234.83 |
| 1597622400000 | 236.47 |
| 1597708800000 | 236.14 |
| 1597795200000 | 237.56 |
| 1597881600000 | 234.07 |
| 1597968000000 | 232.44 |
| 1598227200000 | 237.02 |
| 1598313600000 | 236.92 |
| 1598400000000 | 238.98 |
| 1598486400000 | 236.9 |
| 1598572800000 | 237.69 |
| 1598832000000 | 236.89 |
| 1598918400000 | 236.95 |
| 1599004800000 | 238.86 |
| 1599091200000 | 235.65 |
| 1599177600000 | 231.96 |
| 1599436800000 | 236.19 |
| 1599523200000 | 232.71 |
| 1599609600000 | 237.29 |
| 1599696000000 | 237.91 |
| 1599782400000 | 237.48 |
| 1600041600000 | 238.44 |
| 1600128000000 | 239.25 |
| 1600214400000 | 239.81 |
| 1600300800000 | 238.17 |
| 1600387200000 | 237.89 |
| 1600646400000 | 228.44 |
| 1600732800000 | 228.18 |
| 1600819200000 | 228.18 |
| 1600905600000 | 225.48 |
| 1600992000000 | 224.43 |
| 1601251200000 | 229.65 |
| 1601337600000 | 230.61 |
| 1601424000000 | 229.78 |
| 1601510400000 | 230.69 |
| 1601596800000 | 230.26 |
| 1601856000000 | 233.73 |
| 1601942400000 | 233.79 |
| 1602028800000 | 233.05 |
| 1602115200000 | 234.58 |
| 1602201600000 | 237.23 |
| 1602460800000 | 239.13 |
| 1602547200000 | 236.64 |
| 1602633600000 | 236.62 |
| 1602720000000 | 230.43 |
| 1602806400000 | 234 |
| 1603065600000 | 234.97 |
| 1603152000000 | 235.2 |
| 1603238400000 | 232.68 |
| 1603324800000 | 231.31 |
| 1603411200000 | 232.91 |
| 1603670400000 | 227.98 |
| 1603756800000 | 225.97 |
| 1603843200000 | 217.59 |
| 1603929600000 | 215.7 |
| 1604016000000 | 215.68 |
| 1604275200000 | 219.48 |
| 1604361600000 | 226.21 |
| 1604448000000 | 231.06 |
| 1604534400000 | 236.27 |
| 1604620800000 | 236.67 |
| 1604880000000 | 244.37 |
| 1604966400000 | 245.19 |
| 1605052800000 | 246.48 |
| 1605139200000 | 245.65 |
| 1605225600000 | 245.85 |
| 1605484800000 | 248.26 |
| 1605571200000 | 248.73 |
| 1605657600000 | 249.58 |
| 1605744000000 | 247.26 |
| 1605830400000 | 248.72 |
| 1606089600000 | 247.17 |
| 1606176000000 | 250.27 |
| 1606262400000 | 251.23 |
| 1606348800000 | 251.52 |
| 1606435200000 | 253.82 |
| 1606694400000 | 251.93 |
| 1606780800000 | 254.5 |
| 1606867200000 | 255.13 |
| 1606953600000 | 255.97 |
| 1607040000000 | 256.88 |
| 1607299200000 | 256.64 |
| 1607385600000 | 256.4 |
| 1607472000000 | 256.19 |
| 1607558400000 | 256.4 |
| 1607644800000 | 254.03 |
| 1607904000000 | 255.35 |
| 1607990400000 | 256.49 |
| 1608076800000 | 259.08 |
| 1608163200000 | 261.2799 |
| 1608249600000 | 260.64 |
| 1608508800000 | 254.11 |
| 1608595200000 | 256.39 |
| 1608681600000 | 258.7 |
| 1608768000000 | 258.79 |
| 1609113600000 | 262.58 |
| 1609200000000 | 264.26 |
| 1609286400000 | 264.76 |
| 1609372800000 | 262.67 |
| 1609718400000 | 265.29 |
| 1609804800000 | 264.1 |
| 1609891200000 | 266.9 |
| 1609977600000 | 267.87 |
| 1610064000000 | 269.61 |
| 1610323200000 | 266.02 |
| 1610409600000 | 266.05 |
| 1610496000000 | 266.3399 |
| 1610582400000 | 267.02 |
| 1610668800000 | 263.79 |
| 1610928000000 | 264.02 |
| 1611014400000 | 264.7799 |
| 1611100800000 | 266.23 |
| 1611187200000 | 267.12 |
| 1611273600000 | 266.6 |
| 1611532800000 | 263.31 |
| 1611619200000 | 265.92 |
| 1611705600000 | 260.8399 |
| 1611792000000 | 262.2 |
| 1611878400000 | 257.49 |
| 1612137600000 | 259.43 |
| 1612224000000 | 261.82 |
| 1612310400000 | 262.4 |
| 1612396800000 | 263.58 |
| 1612483200000 | 264.51 |
| 1612742400000 | 265.65 |
| 1612828800000 | 266.52 |
| 1612915200000 | 266.5299 |
| 1613001600000 | 268.2 |
| 1613088000000 | 269.33 |
| 1613347200000 | 272.07 |
| 1613433600000 | 271.32 |
| 1613520000000 | 267.21 |
| 1613606400000 | 266.24 |
| 1613692800000 | 268.86 |
| 1613952000000 | 267.55 |
| 1614038400000 | 266.2799 |
| 1614124800000 | 266.45 |
| 1614211200000 | 267.8 |
| 1614297600000 | 262.65 |
| 1614556800000 | 265.36 |
| 1614643200000 | 266 |
| 1614729600000 | 265.71 |
| 1614816000000 | 264.21 |
| 1614902400000 | 258.99 |
| 1615161600000 | 263.86 |
| 1615248000000 | 266.51 |
| 1615334400000 | 268.58 |
| 1615420800000 | 271.58 |
| 1615507200000 | 270.12 |
| 1615766400000 | 269.89 |
| 1615852800000 | 271.32 |
| 1615939200000 | 270.74 |
| 1616025600000 | 272.47 |
| 1616112000000 | 270.49 |
| 1616371200000 | 271.7 |
| 1616457600000 | 269.98 |
| 1616544000000 | 268.94 |
| 1616630400000 | 267.88 |
| 1616716800000 | 270.5899 |
| 1616976000000 | 270.49 |
| 1617062400000 | 271.7 |
| 1617148800000 | 271.83 |
| 1617235200000 | 273.65 |
| 1617667200000 | 277.36 |
| 1617753600000 | 277.93 |
| 1617840000000 | 279.77 |
| 1617926400000 | 280.3399 |
| 1618185600000 | 279.5899 |
| 1618272000000 | 280.43 |
| 1618358400000 | 281.52 |
| 1618444800000 | 282.7799 |
| 1618531200000 | 285.86 |
| 1618790400000 | 286.31 |
| 1618876800000 | 282.05 |
| 1618963200000 | 284.02 |
| 1619049600000 | 286.39 |
| 1619136000000 | 286.72 |
| 1619395200000 | 287.88 |
| 1619481600000 | 287.7799 |
| 1619568000000 | 288.21 |
| 1619654400000 | 287.88 |
| 1619740800000 | 285.12 |
| 1620000000000 | 287.88 |
| 1620086400000 | 282.11 |
| 1620172800000 | 286.8399 |
| 1620259200000 | 288.04 |
| 1620345600000 | 292.83 |
| 1620604800000 | 292.74 |
| 1620691200000 | 287.32 |
| 1620777600000 | 285.67 |
| 1620864000000 | 286.17 |
| 1620950400000 | 291.43 |
| 1621209600000 | 291.68 |
| 1621296000000 | 293.83 |
| 1621382400000 | 289.29 |
| 1621468800000 | 293.55 |
| 1621555200000 | 295.04 |
| 1621814400000 | 296.45 |
| 1621900800000 | 297.67 |
| 1621987200000 | 296.98 |
| 1622073600000 | 296.88 |
| 1622160000000 | 298.54 |
| 1622419200000 | 297.56 |
| 1622505600000 | 300.5 |
| 1622592000000 | 300.32 |
| 1622678400000 | 298.62 |
| 1622764800000 | 300.51 |
| 1623024000000 | 302.01 |
| 1623110400000 | 302.38 |
| 1623196800000 | 303.2 |
| 1623283200000 | 302.94 |
| 1623369600000 | 303.11 |
| 1623628800000 | 304.04 |
| 1623715200000 | 304.79 |
| 1623801600000 | 305.23 |
| 1623888000000 | 300.76 |
| 1623974400000 | 294.21 |
| 1624233600000 | 297.67 |
| 1624320000000 | 297.81 |
| 1624406400000 | 296.35 |
| 1624492800000 | 299.29 |
| 1624579200000 | 299.97 |
| 1624838400000 | 297.76 |
| 1624924800000 | 298.56 |
| 1625011200000 | 294.67 |
| 1625097600000 | 296.3399 |
| 1625184000000 | 296.3399 |
| 1625443200000 | 297.25 |
| 1625529600000 | 295.02 |
| 1625616000000 | 296.57 |
| 1625702400000 | 293.29 |
| 1625788800000 | 297.3399 |
| 1626048000000 | 299.61 |
| 1626134400000 | 298.66 |
| 1626220800000 | 298.57 |
| 1626307200000 | 295.87 |
| 1626393600000 | 294.72 |
| 1626652800000 | 288.5 |
| 1626739200000 | 289.08 |
| 1626825600000 | 294.25 |
| 1626912000000 | 296.12 |
| 1626998400000 | 298.77 |
| 1627257600000 | 299.48 |
| 1627344000000 | 297.68 |
| 1627430400000 | 299.44 |
| 1627516800000 | 302.69 |
| 1627603200000 | 301.15 |
| 1627862400000 | 303.5 |
| 1627948800000 | 303.32 |
| 1628035200000 | 304.97 |
| 1628121600000 | 306.05 |
| 1628208000000 | 304.07 |
| 1628467200000 | 304.33 |
| 1628553600000 | 304.5 |
| 1628640000000 | 306.04 |
| 1628726400000 | 306.77 |
| 1628812800000 | 309.27 |
| 1629072000000 | 307.8399 |
| 1629158400000 | 306.36 |
| 1629244800000 | 306.47 |
| 1629331200000 | 301.5299 |
| 1629417600000 | 302.8 |
| 1629676800000 | 306.4 |
| 1629763200000 | 306.7 |
| 1629849600000 | 306.15 |
| 1629936000000 | 305.42 |
| 1630022400000 | 307.5 |
| 1630281600000 | 307.99 |
| 1630368000000 | 307.08 |
| 1630454400000 | 310.02 |
| 1630540800000 | 311.08 |
| 1630627200000 | 309.38 |
| 1630886400000 | 311.38 |
| 1630972800000 | 309.5299 |
| 1631059200000 | 305.18 |
| 1631145600000 | 305.2 |
| 1631232000000 | 304.69 |
| 1631491200000 | 304.79 |
| 1631577600000 | 305.51 |
| 1631664000000 | 302.86 |
| 1631750400000 | 303.07 |
| 1631836800000 | 299.43 |
| 1632096000000 | 293.8399 |
| 1632182400000 | 297.31 |
| 1632268800000 | 300.18 |
| 1632355200000 | 303.72 |
| 1632441600000 | 299.81 |
| 1632700800000 | 298.36 |
| 1632787200000 | 290.8 |
| 1632873600000 | 291.21 |
| 1632960000000 | 289.8 |
| 1633046400000 | 288.74 |
| 1633305600000 | 287.83 |
| 1633392000000 | 290.54 |
| 1633478400000 | 286.54 |
| 1633564800000 | 292.22 |
| 1633651200000 | 291.24 |
| 1633910400000 | 290.95 |
| 1633996800000 | 289.97 |
| 1634083200000 | 293.1 |
| 1634169600000 | 297.13 |
| 1634256000000 | 299.83 |
| 1634515200000 | 298.58 |
| 1634601600000 | 300.57 |
| 1634688000000 | 301.76 |
| 1634774400000 | 301.71 |
| 1634860800000 | 303.79 |
| 1635120000000 | 302.81 |
| 1635206400000 | 304.36 |
| 1635292800000 | 303.71 |
| 1635379200000 | 306.91 |
| 1635465600000 | 304.94 |
| 1635724800000 | 307.94 |
| 1635811200000 | 309.01 |
| 1635897600000 | 310.5299 |
| 1635984000000 | 311.29 |
| 1636070400000 | 311.5299 |
| 1636329600000 | 312.38 |
| 1636416000000 | 311.95 |
| 1636502400000 | 310.32 |
| 1636588800000 | 310.0299 |
| 1636675200000 | 310.74 |
| 1636934400000 | 311.05 |
| 1637020800000 | 309.88 |
| 1637107200000 | 309.38 |
| 1637193600000 | 309.4 |
| 1637280000000 | 307.47 |
| 1637539200000 | 304.56 |
| 1637625600000 | 300.29 |
| 1637712000000 | 298.39 |
| 1637798400000 | 300.1 |
| 1637884800000 | 292.25 |
| 1638144000000 | 292.74 |
| 1638230400000 | 289.9 |
| 1638316800000 | 297.54 |
| 1638403200000 | 292.87 |
| 1638489600000 | 290.46 |
| 1638748800000 | 293.66 |
| 1638835200000 | 301.14 |
| 1638921600000 | 302.02 |
| 1639008000000 | 300.35 |
| 1639094400000 | 300.2 |
| 1639353600000 | 298.38 |
| 1639440000000 | 295.19 |
| 1639526400000 | 296.32 |
| 1639612800000 | 301.46 |
| 1639699200000 | 298.15 |
| 1639958400000 | 294.37 |
| 1640044800000 | 297.63 |
| 1640131200000 | 301.96 |
| 1640217600000 | 304.42 |
| 1640304000000 | 304.65 |
| 1640563200000 | 306.69 |
| 1640649600000 | 308.3 |
| 1640736000000 | 308.4 |
| 1640822400000 | 308.5299 |
| 1640908800000 | 309.15 |
| 1641168000000 | 308.8 |
| 1641254400000 | 310.5899 |
| 1641340800000 | 311.56 |
| 1641427200000 | 306.06 |
| 1641513600000 | 305.83 |
| 1641772800000 | 299.71 |
| 1641859200000 | 302.98 |
| 1641945600000 | 307.05 |
| 1642032000000 | 307.96 |
| 1642118400000 | 303.68 |
| 1642377600000 | 304.93 |
| 1642464000000 | 300.24 |
| 1642550400000 | 300.47 |
| 1642636800000 | 302.55 |
| 1642723200000 | 297.2 |
| 1642982400000 | 284.12 |
| 1643068800000 | 284.75 |
| 1643155200000 | 290.02 |
| 1643241600000 | 287.91 |
| 1643328000000 | 285.49 |
| 1643587200000 | 289.69 |
| 1643673600000 | 294.43 |
| 1643760000000 | 296.55 |
| 1643846400000 | 294.01 |
| 1643932800000 | 290.43 |
| 1644192000000 | 292.75 |
| 1644278400000 | 291.89 |
| 1644364800000 | 297.7799 |
| 1644451200000 | 297.45 |
| 1644537600000 | 293.33 |
| 1644796800000 | 285.35 |
| 1644883200000 | 291.27 |
| 1644969600000 | 291.33 |
| 1645056000000 | 289.57 |
| 1645142400000 | 286.22 |
| 1645401600000 | 281.32 |
| 1645488000000 | 281.56 |
| 1645574400000 | 280.61 |
| 1645660800000 | 267.22 |
| 1645747200000 | 278.92 |
| 1646006400000 | 278.19 |
| 1646092800000 | 268.57 |
| 1646179200000 | 268.5899 |
| 1646265600000 | 263.54 |
| 1646352000000 | 250.46 |
| 1646611200000 | 246.44 |
| 1646697600000 | 245.06 |
| 1646784000000 | 262.81 |
| 1646870400000 | 256.85 |
| 1646956800000 | 257.83 |
| 1647216000000 | 261.97 |
| 1647302400000 | 261.26 |
| 1647388800000 | 270.82 |
| 1647475200000 | 275.12 |
| 1647561600000 | 276.17 |
| 1647820800000 | 275.51 |
| 1647907200000 | 276.96 |
| 1647993600000 | 273.22 |
| 1648080000000 | 273 |
| 1648166400000 | 272.42 |
| 1648425600000 | 273.3399 |
| 1648512000000 | 282.73 |
| 1648598400000 | 282.54 |
| 1648684800000 | 278.87 |
| 1648771200000 | 277.93 |
| 1649030400000 | 279.5299 |
| 1649116800000 | 277.49 |
| 1649203200000 | 272.06 |
| 1649289600000 | 271.68 |
| 1649376000000 | 274.54 |
| 1649635200000 | 274.11 |
| 1649721600000 | 272.48 |
| 1649808000000 | 271.7799 |
| 1649894400000 | 271.26 |
| 1650326400000 | 269.4 |
| 1650412800000 | 274.46 |
| 1650499200000 | 274.79 |
| 1650585600000 | 268.77 |
| 1650844800000 | 262.81 |
| 1650931200000 | 258.79 |
| 1651017600000 | 257.62 |
| 1651104000000 | 259.23 |
| 1651190400000 | 262.01 |
| 1651449600000 | 257.05 |
| 1651536000000 | 259.07 |
| 1651622400000 | 256.6 |
| 1651708800000 | 255.04 |
| 1651795200000 | 251.96 |
| 1652054400000 | 243.07 |
| 1652140800000 | 245.37 |
| 1652227200000 | 249.83 |
| 1652313600000 | 245.27 |
| 1652400000000 | 249.79 |
| 1652659200000 | 249.33 |
| 1652745600000 | 255.62 |
| 1652832000000 | 252.22 |
| 1652918400000 | 250.96 |
| 1653004800000 | 251.51 |
| 1653264000000 | 257.71 |
| 1653350400000 | 256.44 |
| 1653436800000 | 256.68 |
| 1653523200000 | 259.99 |
| 1653609600000 | 264.35 |
| 1653868800000 | 268.37 |
| 1653955200000 | 263.73 |
| 1654041600000 | 260.25 |
| 1654128000000 | 263.51 |
| 1654214400000 | 262.89 |
| 1654473600000 | 264.99 |
| 1654560000000 | 263.46 |
| 1654646400000 | 262.61 |
| 1654732800000 | 256.73 |
| 1654819200000 | 246.87 |
| 1655078400000 | 238.47 |
| 1655164800000 | 235.26 |
| 1655251200000 | 238.32 |
| 1655337600000 | 234.44 |
| 1655424000000 | 234.21 |
| 1655683200000 | 237.92 |
| 1655769600000 | 239.76 |
| 1655856000000 | 239.3 |
| 1655942400000 | 235.91 |
| 1656028800000 | 242.71 |
| 1656288000000 | 245.19 |
| 1656374400000 | 243.23 |
| 1656460800000 | 241.19 |
| 1656547200000 | 237.14 |
| 1656633600000 | 235.97 |
| 1656892800000 | 237.51 |
| 1656979200000 | 229.04 |
| 1657065600000 | 231.94 |
| 1657152000000 | 235.19 |
| 1657238400000 | 236.54 |
| 1657497600000 | 233.4 |
| 1657584000000 | 233.72 |
| 1657670400000 | 232.55 |
| 1657756800000 | 226.94 |
| 1657843200000 | 233.32 |
| 1658102400000 | 237.81 |
| 1658188800000 | 243 |
| 1658275200000 | 241.73 |
| 1658361600000 | 242.82 |
| 1658448000000 | 244.07 |
| 1658707200000 | 243.88 |
| 1658793600000 | 241.57 |
| 1658880000000 | 242.31 |
| 1658966400000 | 246.14 |
| 1659052800000 | 250.19 |
| 1659312000000 | 251.5 |
| 1659398400000 | 248.76 |
| 1659484800000 | 248.35 |
| 1659571200000 | 251.63 |
| 1659657600000 | 248.17 |
| 1659916800000 | 251.37 |
| 1660003200000 | 249.67 |
| 1660089600000 | 255.08 |
| 1660176000000 | 255.6 |
| 1660262400000 | 253.49 |
| 1660521600000 | 253.38 |
| 1660608000000 | 253.01 |
| 1660694400000 | 250.39 |
| 1660780800000 | 250.55 |
| 1660867200000 | 246.71 |
| 1661126400000 | 241.66 |
| 1661212800000 | 240.89 |
| 1661299200000 | 242.1 |
| 1661385600000 | 242.74 |
| 1661472000000 | 239.35 |
| 1661731200000 | 236.17 |
| 1661817600000 | 235.44 |
| 1661904000000 | 234.6 |
| 1661990400000 | 227.77 |
| 1662076800000 | 235.03 |
| 1662336000000 | 230.47 |
| 1662422400000 | 230.31 |
| 1662508800000 | 231.01 |
| 1662595200000 | 232.49 |
| 1662681600000 | 238.13 |
| 1662940800000 | 244.29 |
| 1663027200000 | 237.99 |
| 1663113600000 | 235.88 |
| 1663200000000 | 234.31 |
| 1663286400000 | 231.36 |
| 1663545600000 | 230.7 |
| 1663632000000 | 227.61 |
| 1663718400000 | 226.9 |
| 1663804800000 | 220.94 |
| 1663891200000 | 214.87 |
| 1664150400000 | 212.79 |
| 1664236800000 | 212.26 |
| 1664323200000 | 213.66 |
| 1664409600000 | 212.55 |
| 1664496000000 | 215.82 |
| 1664755200000 | 217.42 |
| 1664841600000 | 228.17 |
| 1664928000000 | 223.89 |
| 1665014400000 | 222.37 |
| 1665100800000 | 217.89 |
| 1665360000000 | 215.05 |
| 1665446400000 | 214.23 |
| 1665532800000 | 213.46 |
| 1665619200000 | 214.78 |
| 1665705600000 | 217.19 |
| 1665964800000 | 222.34 |
| 1666051200000 | 224.79 |
| 1666137600000 | 222.34 |
| 1666224000000 | 223.99 |
| 1666310400000 | 221.72 |
| 1666569600000 | 227.06 |
| 1666656000000 | 232.59 |
| 1666742400000 | 235.83 |
| 1666828800000 | 233.88 |
| 1666915200000 | 233.28 |
| 1667174400000 | 232.44 |
| 1667260800000 | 233.07 |
| 1667347200000 | 232.63 |
| 1667433600000 | 227.82 |
| 1667520000000 | 235.33 |
| 1667779200000 | 238.43 |
| 1667865600000 | 242.07 |
| 1667952000000 | 241.25 |
| 1668038400000 | 251.69 |
| 1668124800000 | 256.29 |
| 1668384000000 | 256.5899 |
| 1668470400000 | 258.35 |
| 1668556800000 | 256.91 |
| 1668643200000 | 254.1 |
| 1668729600000 | 257.62 |
| 1668988800000 | 254.63 |
| 1669075200000 | 257.02 |
| 1669161600000 | 260.6 |
| 1669248000000 | 262.52 |
| 1669334400000 | 262.48 |
| 1669593600000 | 260.88 |
| 1669680000000 | 259.02 |
| 1669766400000 | 259.41 |
| 1669852800000 | 266.23 |
| 1669939200000 | 265.45 |
| 1670198400000 | 265.64 |
| 1670284800000 | 263.36 |
| 1670371200000 | 261.8 |
| 1670457600000 | 262.64 |
| 1670544000000 | 264.7 |
| 1670803200000 | 262.94 |
| 1670889600000 | 269.62 |
| 1670976000000 | 269.86 |
| 1671062400000 | 261.5899 |
| 1671148800000 | 258.07 |
| 1671408000000 | 257.6 |
| 1671494400000 | 258.07 |
| 1671580800000 | 261.7799 |
| 1671667200000 | 258.82 |
| 1671753600000 | 258.91 |
| 1672099200000 | 260.83 |
| 1672185600000 | 258.98 |
| 1672272000000 | 262.51 |
| 1672358400000 | 259.13 |
| 1672617600000 | 262.23 |
| 1672704000000 | 261.8399 |
| 1672790400000 | 267.89 |
| 1672876800000 | 264.79 |
| 1672963200000 | 269.8 |
| 1673222400000 | 276.22 |
| 1673308800000 | 274.31 |
| 1673395200000 | 276.3399 |
| 1673481600000 | 279.4 |
| 1673568000000 | 281.24 |
| 1673827200000 | 282.5899 |
| 1673913600000 | 282.87 |
| 1674000000000 | 284.06 |
| 1674086400000 | 278.26 |
| 1674172800000 | 280.57 |
| 1674432000000 | 283.41 |
| 1674518400000 | 283.57 |
| 1674604800000 | 283.47 |
| 1674691200000 | 282.92 |
| 1674777600000 | 283.05 |
| 1675036800000 | 283.32 |
| 1675123200000 | 282.89 |
| 1675209600000 | 284.67 |
| 1675296000000 | 289.2 |
| 1675382400000 | 288.48 |
| 1675641600000 | 282.8 |
| 1675728000000 | 282.1 |
| 1675814400000 | 283.42 |
| 1675900800000 | 286.07 |
| 1675987200000 | 281 |
| 1676246400000 | 284.81 |
| 1676332800000 | 284.8399 |
| 1676419200000 | 285.67 |
| 1676505600000 | 285.88 |
| 1676592000000 | 285.11 |
| 1676851200000 | 285.9 |
| 1676937600000 | 284.83 |
| 1677024000000 | 282.97 |
| 1677110400000 | 282.55 |
| 1677196800000 | 277.44 |
| 1677456000000 | 282.15 |
| 1677542400000 | 280.83 |
| 1677628800000 | 280.7799 |
| 1677715200000 | 280.9 |
| 1677801600000 | 283.56 |
| 1678060800000 | 286.12 |
| 1678147200000 | 281.44 |
| 1678233600000 | 280.69 |
| 1678320000000 | 281.14 |
| 1678406400000 | 280.5 |
| 1678665600000 | 275.08 |
| 1678752000000 | 279.36 |
| 1678838400000 | 266.82 |
| 1678924800000 | 273.12 |
| 1679011200000 | 270.57 |
| 1679270400000 | 274.99 |
| 1679356800000 | 280.27 |
| 1679443200000 | 281.32 |
| 1679529600000 | 283.96 |
| 1679616000000 | 277.04 |
| 1679875200000 | 280.54 |
| 1679961600000 | 281.6 |
| 1680048000000 | 285.56 |
| 1680134400000 | 291.01 |
| 1680220800000 | 291.9 |
| 1680480000000 | 292.08 |
| 1680566400000 | 294.19 |
| 1680652800000 | 292.26 |
| 1680739200000 | 293.98 |
| 1681171200000 | 295.25 |
| 1681257600000 | 297.64 |
| 1681344000000 | 301.23 |
| 1681430400000 | 302.3 |
| 1681689600000 | 299.32 |
| 1681776000000 | 301.7 |
| 1681862400000 | 301.24 |
| 1681948800000 | 301.51 |
| 1682035200000 | 303.29 |
| 1682294400000 | 305.43 |
| 1682380800000 | 303.2 |
| 1682467200000 | 302.02 |
| 1682553600000 | 301.61 |
| 1682640000000 | 303.86 |
| 1682899200000 | 302.32 |
| 1682985600000 | 299.18 |
| 1683072000000 | 302.55 |
| 1683158400000 | 299.81 |
| 1683244800000 | 303.12 |
| 1683504000000 | 304.99 |
| 1683590400000 | 302.3399 |
| 1683676800000 | 301.65 |
| 1683763200000 | 300.8 |
| 1683849600000 | 300.8399 |
| 1684108800000 | 301.26 |
| 1684195200000 | 300.18 |
| 1684281600000 | 298.73 |
| 1684368000000 | 299.0299 |
| 1684454400000 | 301.96 |
| 1684713600000 | 302.92 |
| 1684800000000 | 299.61 |
| 1684886400000 | 294.11 |
| 1684972800000 | 292.8 |
| 1685059200000 | 296.02 |
| 1685318400000 | 295.5299 |
| 1685404800000 | 293.64 |
| 1685491200000 | 288.19 |
| 1685577600000 | 292.25 |
| 1685664000000 | 296.31 |
| 1685923200000 | 294.52 |
| 1686009600000 | 294.99 |
| 1686096000000 | 294.41 |
| 1686182400000 | 296.37 |
| 1686268800000 | 295.25 |
| 1686528000000 | 295.97 |
| 1686614400000 | 299.25 |
| 1686700800000 | 301.9 |
| 1686787200000 | 303.05 |
| 1686873600000 | 305.17 |
| 1687132800000 | 302.29 |
| 1687219200000 | 300.02 |
| 1687305600000 | 300.3399 |
| 1687392000000 | 299.12 |
| 1687478400000 | 295.92 |
| 1687737600000 | 296.5 |
| 1687824000000 | 297.9 |
| 1687910400000 | 299.22 |
| 1687996800000 | 299.54 |
| 1688083200000 | 303.55 |
| 1688342400000 | 302.77 |
| 1688428800000 | 302.47 |
| 1688515200000 | 299.73 |
| 1688601600000 | 292.35 |
| 1688688000000 | 294.58 |
| 1688947200000 | 296.18 |
| 1689033600000 | 298.57 |
| 1689120000000 | 306.45 |
| 1689206400000 | 310.54 |
| 1689292800000 | 312.24 |
| 1689552000000 | 309.8399 |
| 1689638400000 | 311.64 |
| 1689724800000 | 310.35 |
| 1689811200000 | 310.2799 |
| 1689897600000 | 310.36 |
| 1690156800000 | 309.35 |
| 1690243200000 | 309.29 |
| 1690329600000 | 307.23 |
| 1690416000000 | 310.87 |
| 1690502400000 | 311.5899 |
| 1690761600000 | 311.74 |
| 1690848000000 | 307.56 |
| 1690934400000 | 302.12 |
| 1691020800000 | 299.94 |
| 1691107200000 | 303.41 |
| 1691366400000 | 303.24 |
| 1691452800000 | 301.39 |
| 1691539200000 | 303.5 |
| 1691625600000 | 307.6 |
| 1691712000000 | 302.96 |
| 1691971200000 | 301.74 |
| 1692057600000 | 300.07 |
| 1692144000000 | 299.15 |
| 1692230400000 | 295.5899 |
| 1692316800000 | 293.73 |
| 1692576000000 | 294.69 |
| 1692662400000 | 295.89 |
| 1692748800000 | 297.06 |
| 1692835200000 | 295.22 |
| 1692921600000 | 293.3 |
| 1693180800000 | 297.67 |
| 1693267200000 | 300.62 |
| 1693353600000 | 302.27 |
| 1693440000000 | 299.38 |
| 1693526400000 | 297.77 |
| 1693785600000 | 297.0299 |
| 1693872000000 | 294.05 |
| 1693958400000 | 292.38 |
| 1694044800000 | 292.02 |
| 1694131200000 | 292.72 |
| 1694390400000 | 294.5299 |
| 1694476800000 | 292.82 |
| 1694563200000 | 292.24 |
| 1694649600000 | 294.36 |
| 1694736000000 | 295.0899 |
| 1694995200000 | 292.01 |
| 1695081600000 | 292.05 |
| 1695168000000 | 295.75 |
| 1695254400000 | 290.0899 |
| 1695340800000 | 288.97 |
| 1695600000000 | 284.94 |
| 1695686400000 | 283.14 |
| 1695772800000 | 280.66 |
| 1695859200000 | 283.37 |
| 1695945600000 | 285.14 |
| 1696204800000 | 280.1 |
| 1696291200000 | 276.41 |
| 1696377600000 | 277.05 |
| 1696464000000 | 278.57 |
| 1696550400000 | 281.11 |
| 1696809600000 | 280.31 |
| 1696896000000 | 287.41 |
| 1696982400000 | 288.9 |
| 1697068800000 | 287.36 |
| 1697155200000 | 283.18 |
| 1697414400000 | 284.7 |
| 1697500800000 | 284.82 |
| 1697587200000 | 281 |
| 1697673600000 | 278.62 |
| 1697760000000 | 275.5 |
| 1698019200000 | 276.58 |
| 1698105600000 | 277.12 |
| 1698192000000 | 277.46 |
| 1698278400000 | 274.77 |
| 1698364800000 | 273.22 |
| 1698624000000 | 275.33 |
| 1698710400000 | 275.66 |
| 1698796800000 | 276.99 |
| 1698883200000 | 283.65 |
| 1698969600000 | 286.69 |
| 1699228800000 | 286.51 |
| 1699315200000 | 284.68 |
| 1699401600000 | 286.7 |
| 1699488000000 | 289.0899 |
| 1699574400000 | 285.73 |
| 1699833600000 | 288.08 |
| 1699920000000 | 295.83 |
| 1700006400000 | 298.0299 |
| 1700092800000 | 297.02 |
| 1700179200000 | 300.18 |
| 1700438400000 | 302.16 |
| 1700524800000 | 301.8 |
| 1700611200000 | 301.3399 |
| 1700697600000 | 303.2799 |
| 1700784000000 | 304.98 |
| 1701043200000 | 303.63 |
| 1701129600000 | 303.65 |
| 1701216000000 | 305.38 |
| 1701302400000 | 305.3399 |
| 1701388800000 | 305.6 |
| 1701648000000 | 305.17 |
| 1701734400000 | 306.65 |
| 1701820800000 | 307.89 |
| 1701907200000 | 306.69 |
| 1701993600000 | 308.91 |
| 1702252800000 | 309.36 |
| 1702339200000 | 310.0299 |
| 1702425600000 | 310.52 |
| 1702512000000 | 317.41 |
| 1702598400000 | 315.94 |
| 1702857600000 | 314.68 |
| 1702944000000 | 317.7 |
| 1703030400000 | 317.43 |
| 1703116800000 | 317.63 |
| 1703203200000 | 318.5299 |
| 1703635200000 | 321.77 |
| 1703721600000 | 321.62 |
| 1703808000000 | 320.48 |
| 1704153600000 | 317.29 |
| 1704240000000 | 313.22 |
| 1704326400000 | 316.91 |
| 1704412800000 | 316.68 |
| 1704672000000 | 317.81 |
| 1704758400000 | 315.63 |
| 1704844800000 | 317.04 |
| 1704931200000 | 314.15 |
| 1705017600000 | 317.38 |
| 1705276800000 | 315.3 |
| 1705363200000 | 312.91 |
| 1705449600000 | 308.92 |
| 1705536000000 | 311.17 |
| 1705622400000 | 311.36 |
| 1705881600000 | 313.91 |
| 1705968000000 | 311.05 |
| 1706054400000 | 317.54 |
| 1706140800000 | 316.6 |
| 1706227200000 | 321.13 |
| 1706486400000 | 320.18 |
| 1706572800000 | 322.08 |
| 1706659200000 | 322.74 |
| 1706745600000 | 320.47 |
| 1706832000000 | 319.88 |
| 1707091200000 | 318.24 |
| 1707177600000 | 320.22 |
| 1707264000000 | 319.97 |
| 1707350400000 | 320.5 |
| 1707436800000 | 321.38 |
| 1707696000000 | 322.8 |
| 1707782400000 | 318 |
| 1707868800000 | 319.79 |
| 1707955200000 | 323.47 |
| 1708041600000 | 324.98 |
| 1708300800000 | 325.42 |
| 1708387200000 | 326.82 |
| 1708473600000 | 326.3399 |
| 1708560000000 | 329.83 |
| 1708646400000 | 331.56 |
| 1708905600000 | 331.5299 |
| 1708992000000 | 332.11 |
| 1709078400000 | 331.27 |
| 1709164800000 | 330.5299 |
| 1709251200000 | 332.9 |
| 1709510400000 | 334.42 |
| 1709596800000 | 333.45 |
| 1709683200000 | 335.99 |
| 1709769600000 | 341.5 |
| 1709856000000 | 342.35 |
| 1710115200000 | 339.96 |
| 1710201600000 | 343.24 |
| 1710288000000 | 344.55 |
| 1710374400000 | 342.64 |
| 1710460800000 | 341.47 |
| 1710720000000 | 340.71 |
| 1710806400000 | 340.55 |
| 1710892800000 | 340.31 |
| 1710979200000 | 342.93 |
| 1711065600000 | 341.06 |
| 1711324800000 | 342.21 |
| 1711411200000 | 342.76 |
| 1711497600000 | 342.98 |
| 1711584000000 | 342.85 |
| 1712016000000 | 338.62 |
| 1712102400000 | 341.63 |
| 1712188800000 | 343.08 |
| 1712275200000 | 338.5299 |
| 1712534400000 | 341.2 |
| 1712620800000 | 338.46 |
| 1712707200000 | 335.63 |
| 1712793600000 | 332.99 |
| 1712880000000 | 330.7799 |
| 1713139200000 | 331.5299 |
| 1713225600000 | 327.2799 |
| 1713312000000 | 327.32 |
| 1713398400000 | 328.63 |
| 1713484800000 | 328.91 |
| 1713744000000 | 330.42 |
| 1713830400000 | 336.47 |
| 1713916800000 | 334.55 |
| 1714003200000 | 331.79 |
| 1714089600000 | 335.31 |
| 1714348800000 | 335.77 |
| 1714435200000 | 332.49 |
| 1714521600000 | 331.98 |
| 1714608000000 | 330.68 |
| 1714694400000 | 334.8399 |
| 1714953600000 | 337.41 |
| 1715040000000 | 341.79 |
| 1715126400000 | 342.36 |
| 1715212800000 | 344.37 |
| 1715299200000 | 346.64 |
| 1715558400000 | 348.54 |
| 1715644800000 | 349.45 |
| 1715731200000 | 352.66 |
| 1715817600000 | 352.31 |
| 1715904000000 | 352.22 |
| 1716163200000 | 352.85 |
| 1716249600000 | 352.08 |
| 1716336000000 | 349.98 |
| 1716422400000 | 350.71 |
| 1716508800000 | 350.52 |
| 1716768000000 | 352.15 |
| 1716854400000 | 351.05 |
| 1716940800000 | 345.4 |
| 1717027200000 | 348.38 |
| 1717113600000 | 350.06 |
| 1717372800000 | 351.89 |
| 1717459200000 | 350.67 |
| 1717545600000 | 354.41 |
| 1717632000000 | 357.79 |
| 1717718400000 | 355.06 |
| 1717977600000 | 350.73 |
| 1718064000000 | 347.17 |
| 1718150400000 | 355.31 |
| 1718236800000 | 347.56 |
| 1718323200000 | 341.08 |
| 1718582400000 | 342.54 |
| 1718668800000 | 345.74 |
| 1718755200000 | 344.92 |
| 1718841600000 | 347.48 |
| 1718928000000 | 343.46 |
| 1719187200000 | 347.68 |
| 1719273600000 | 346.36 |
| 1719360000000 | 343.86 |
| 1719446400000 | 343.62 |
| 1719532800000 | 343.18 |
| 1719792000000 | 344.97 |
| 1719878400000 | 343.98 |
| 1719964800000 | 348.14 |
| 1720051200000 | 349.94 |
| 1720137600000 | 349.9 |
| 1720396800000 | 350.11 |
| 1720483200000 | 346.0899 |
| 1720569600000 | 349.63 |
| 1720656000000 | 353.27 |
| 1720742400000 | 357.91 |
| 1721001600000 | 354.36 |
| 1721088000000 | 351.81 |
| 1721174400000 | 350.6 |
| 1721260800000 | 348.61 |
| 1721347200000 | 345.58 |
| 1721606400000 | 349.39 |
| 1721692800000 | 348.98 |
| 1721779200000 | 346.5 |
| 1721865600000 | 343.21 |
| 1721952000000 | 345.8399 |
| 1722211200000 | 343.11 |
| 1722297600000 | 345.04 |
| 1722384000000 | 348.18 |
| 1722470400000 | 342.96 |
| 1722556800000 | 336.88 |
| 1722816000000 | 332.4 |
| 1722902400000 | 332.08 |
| 1722988800000 | 336.6 |
| 1723075200000 | 336.64 |
| 1723161600000 | 339.06 |
| 1723420800000 | 338.3399 |
| 1723507200000 | 341.13 |
| 1723593600000 | 345.57 |
| 1723680000000 | 348.3 |
| 1723766400000 | 350.16 |
| 1724025600000 | 354.61 |
| 1724112000000 | 355.32 |
| 1724198400000 | 357.07 |
| 1724284800000 | 357.91 |
| 1724371200000 | 361.22 |
| 1724630400000 | 360.8 |
| 1724716800000 | 360.72 |
| 1724803200000 | 361.0299 |
| 1724889600000 | 362.37 |
| 1724976000000 | 362.66 |
| 1725235200000 | 362.8 |
| 1725321600000 | 358.38 |
| 1725408000000 | 355.24 |
| 1725494400000 | 352.23 |
| 1725580800000 | 349.49 |
| 1725840000000 | 349.73 |
| 1725926400000 | 347.26 |
| 1726012800000 | 347.85 |
| 1726099200000 | 351.73 |
| 1726185600000 | 356.02 |
| 1726444800000 | 356.2 |
| 1726531200000 | 357.5299 |
| 1726617600000 | 355.26 |
| 1726704000000 | 361.0299 |
| 1726790400000 | 355.8399 |
| 1727049600000 | 356.31 |
| 1727136000000 | 359.7799 |
| 1727222400000 | 360.38 |
| 1727308800000 | 365.69 |
| 1727395200000 | 367.69 |
| 1727654400000 | 363.3 |
| 1727740800000 | 358.54 |
| 1727827200000 | 357.3 |
| 1727913600000 | 353.58 |
| 1728000000000 | 353.36 |
| 1728259200000 | 354.71 |
| 1728345600000 | 353.47 |
| 1728432000000 | 354.96 |
| 1728518400000 | 353.55 |
| 1728604800000 | 356.6 |
| 1728864000000 | 357.74 |
| 1728950400000 | 353.04 |
| 1729036800000 | 350.7 |
| 1729123200000 | 351.98 |
| 1729209600000 | 354.33 |
| 1729468800000 | 351.24 |
| 1729555200000 | 349.61 |
| 1729641600000 | 347.62 |
| 1729728000000 | 348.49 |
| 1729814400000 | 349.67 |
| 1730073600000 | 350.5899 |
| 1730160000000 | 347.89 |
| 1730246400000 | 345.68 |
| 1730332800000 | 341.8399 |
| 1730419200000 | 344.81 |
| 1730678400000 | 344.81 |
| 1730764800000 | 345.16 |
| 1730851200000 | 337.05 |
| 1730937600000 | 341.73 |
| 1731024000000 | 337.42 |
| 1731283200000 | 338.24 |
| 1731369600000 | 330.06 |
| 1731456000000 | 329.24 |
| 1731542400000 | 332.88 |
| 1731628800000 | 328.26 |
| 1731888000000 | 329.37 |
| 1731974400000 | 328.02 |
| 1732060800000 | 325.63 |
| 1732147200000 | 326.63 |
| 1732233600000 | 326.8 |
| 1732492800000 | 329.4 |
| 1732579200000 | 327.29 |
| 1732665600000 | 328.75 |
| 1732752000000 | 330.01 |
| 1732838400000 | 332.86 |
| 1733097600000 | 332.73 |
| 1733184000000 | 335.63 |
| 1733270400000 | 337.43 |
| 1733356800000 | 340.32 |
| 1733443200000 | 341.51 |
| 1733702400000 | 342.47 |
| 1733788800000 | 337.5899 |
| 1733875200000 | 337.95 |
| 1733961600000 | 337.15 |
| 1734048000000 | 336.15 |
| 1734307200000 | 336.57 |
| 1734393600000 | 335.49 |
| 1734480000000 | 335.0899 |
| 1734566400000 | 326.79 |
| 1734652800000 | 323.4 |
| 1734912000000 | 323.7799 |
| 1734998400000 | 323.96 |
| 1735257600000 | 327.5899 |
| 1735516800000 | 324.72 |
| 1735603200000 | 325.29 |
| 1735776000000 | 324.63 |
| 1735862400000 | 323.26 |
| 1736121600000 | 330.86 |
| 1736208000000 | 331.83 |
| 1736294400000 | 329.54 |
| 1736380800000 | 331.02 |
| 1736467200000 | 326.85 |
| 1736726400000 | 323.17 |
| 1736812800000 | 326.75 |
| 1736899200000 | 330.82 |
| 1736985600000 | 334.3 |
| 1737072000000 | 336.06 |
| 1737331200000 | 339.64 |
| 1737417600000 | 340.97 |
| 1737504000000 | 343.79 |
| 1737590400000 | 344.5299 |
| 1737676800000 | 348.96 |
| 1737936000000 | 347.74 |
| 1738022400000 | 345.92 |
| 1738108800000 | 347.92 |
| 1738195200000 | 350.79 |
| 1738281600000 | 349.96 |
| 1738540800000 | 343.69 |
| 1738627200000 | 347.26 |
| 1738713600000 | 350.33 |
| 1738800000000 | 353.01 |
| 1738886400000 | 350.51 |
| 1739145600000 | 351.2 |
| 1739232000000 | 353.3 |
| 1739318400000 | 354.7 |
| 1739404800000 | 362.5 |
| 1739491200000 | 364.4 |
| 1739750400000 | 365.3399 |
| 1739836800000 | 366.21 |
| 1739923200000 | 361 |
| 1740009600000 | 362.55 |
| 1740096000000 | 364.38 |
| 1740355200000 | 364.5299 |
| 1740441600000 | 366.16 |
| 1740528000000 | 370.14 |
| 1740614400000 | 363.94 |
| 1740700800000 | 363.27 |
| 1740960000000 | 370.66 |
| 1741046400000 | 363.55 |
| 1741132800000 | 376.95 |
| 1741219200000 | 379.47 |
| 1741305600000 | 379.19 |
| 1741564800000 | 372.32 |
| 1741651200000 | 368.89 |
| 1741737600000 | 371.83 |
| 1741824000000 | 368.5899 |
| 1741910400000 | 373.63 |
| 1742169600000 | 378.5 |
| 1742256000000 | 381.36 |
| 1742342400000 | 380.29 |
| 1742428800000 | 376.87 |
| 1742515200000 | 373.9 |
| 1742774400000 | 372.49 |
| 1742860800000 | 375.42 |
| 1742947200000 | 371.32 |
| 1743033600000 | 369.97 |
| 1743120000000 | 367.96 |
| 1743379200000 | 361.22 |
| 1743465600000 | 365.93 |
| 1743552000000 | 365.43 |
| 1743638400000 | 363.43 |
| 1743724800000 | 342.18 |
| 1743984000000 | 325.21 |
| 1744070400000 | 333.63 |
| 1744156800000 | 326.27 |
| 1744243200000 | 343.3399 |
| 1744329600000 | 347.91 |
| 1744588800000 | 357.76 |
| 1744675200000 | 361.67 |
| 1744761600000 | 362.5899 |
| 1744848000000 | 360.65 |
| 1745280000000 | 365.95 |
| 1745366400000 | 369.31 |
| 1745452800000 | 371.8 |
| 1745539200000 | 373.58 |
| 1745798400000 | 375.8399 |
| 1745884800000 | 377.26 |
| 1745971200000 | 378.48 |
| 1746057600000 | 375.38 |
| 1746144000000 | 386.54 |
| 1746403200000 | 386.92 |
| 1746489600000 | 385.36 |
| 1746576000000 | 384.26 |
| 1746662400000 | 383.33 |
| 1746748800000 | 385.21 |
| 1747008000000 | 384.98 |
| 1747094400000 | 387.45 |
| 1747180800000 | 388.3 |
| 1747267200000 | 389.76 |
| 1747353600000 | 390.2 |
| 1747612800000 | 395.25 |
| 1747699200000 | 398.52 |
| 1747785600000 | 401.17 |
| 1747872000000 | 395.87 |
| 1747958400000 | 393.46 |
| 1748217600000 | 399.94 |
| 1748304000000 | 399.43 |
| 1748390400000 | 395.26 |
| 1748476800000 | 396.47 |
| 1748563200000 | 396.68 |
| 1748822400000 | 399.0899 |
| 1748908800000 | 398.08 |
| 1748995200000 | 402.02 |
| 1749081600000 | 403.48 |
| 1749168000000 | 402.51 |
| 1749427200000 | 402.76 |
| 1749513600000 | 403.4 |
| 1749600000000 | 404.13 |
| 1749686400000 | 406.22 |
| 1749772800000 | 400.46 |
| 1750032000000 | 403.91 |
| 1750118400000 | 397.64 |
| 1750204800000 | 395.24 |
| 1750291200000 | 390.1 |
| 1750377600000 | 392.76 |
| 1750636800000 | 392 |
| 1750723200000 | 400.6 |
| 1750809600000 | 397.11 |
| 1750896000000 | 399.82 |
| 1750982400000 | 405.76 |
| 1751241600000 | 404.96 |
| 1751328000000 | 405.25 |
| 1751414400000 | 407.23 |
| 1751500800000 | 407.74 |
| 1751587200000 | 406.51 |
| 1751846400000 | 407.45 |
| 1751932800000 | 407.81 |
| 1752019200000 | 412.68 |
| 1752105600000 | 412.73 |
| 1752192000000 | 408.47 |
| 1752451200000 | 407.52 |
| 1752537600000 | 403.66 |
| 1752624000000 | 399.92 |
| 1752710400000 | 403.89 |
| 1752796800000 | 405.41 |
| 1753056000000 | 406.4 |
| 1753142400000 | 404.97 |
| 1753228800000 | 410.37 |
| 1753315200000 | 412 |
| 1753401600000 | 410 |
| 1753660800000 | 405.6 |
| 1753747200000 | 401.9 |
| 1753833600000 | 400.36 |
| 1753920000000 | 395.3 |
| 1754006400000 | 390.54 |
| 1754265600000 | 394.7799 |
| 1754352000000 | 395.25 |
| 1754438400000 | 396.67 |
| 1754524800000 | 401.57 |
| 1754611200000 | 403.8 |
| 1754870400000 | 400.87 |
| 1754956800000 | 403.73 |
| 1755043200000 | 408.9 |
| 1755129600000 | 409.36 |
| 1755216000000 | 412.12 |
| 1755475200000 | 410.48 |
| 1755561600000 | 414.32 |
| 1755648000000 | 413.99 |
| 1755734400000 | 411.88 |
| 1755820800000 | 417.44 |
| 1756080000000 | 413.81 |
| 1756166400000 | 408.69 |
| 1756252800000 | 407.21 |
| 1756339200000 | 409.98 |
| 1756425600000 | 408.5 |
| 1756684800000 | 409.6 |
| 1756771200000 | 402.27 |
| 1756857600000 | 404.82 |
| 1756944000000 | 406.51 |
| 1757030400000 | 409.0899 |
| 1757289600000 | 411.8399 |
| 1757376000000 | 411.29 |
| 1757462400000 | 411.05 |
| 1757548800000 | 412.98 |
| 1757635200000 | 412.48 |
| 1757894400000 | 416.08 |
| 1757980800000 | 414.61 |
| 1758067200000 | 414.43 |
| 1758153600000 | 416.74 |
| 1758240000000 | 416.17 |
| 1758499200000 | 415.82 |
| 1758585600000 | 418.08 |
| 1758672000000 | 414.93 |
| 1758758400000 | 409.94 |
| 1758844800000 | 413.81 |
| 1759104000000 | 416.14 |
| 1759190400000 | 418.76 |
| 1759276800000 | 423.56 |
| 1759363200000 | 426.53 |
| 1759449600000 | 429.11 |
| 1759708800000 | 427.85 |
| 1759795200000 | 424.76 |
| 1759881600000 | 426.63 |
| 1759968000000 | 423.41 |
| 1760054400000 | 417.58 |
| 1760313600000 | 418.6 |
| 1760400000000 | 418.45 |
| 1760486400000 | 423.16 |
| 1760572800000 | 428.89 |
| 1760659200000 | 424.67 |
| 1760918400000 | 428.98 |
| 1761004800000 | 427.64 |
| 1761091200000 | 425.31 |
| 1761177600000 | 426.72 |
| 1761264000000 | 427.7 |
| 1761523200000 | 429.17 |
| 1761609600000 | 429.02 |
| 1761696000000 | 428.55 |
| 1761782400000 | 424.23 |
| 1761868800000 | 421 |
| 1762128000000 | 420.77 |
| 1762214400000 | 418.82 |
| 1762300800000 | 419 |
| 1762387200000 | 417.95 |
| 1762473600000 | 416.47 |
| 1762732800000 | 421.87 |
| 1762819200000 | 429.95 |
| 1762905600000 | 434.57 |
| 1762992000000 | 433.67 |
| 1763078400000 | 428.62 |
| 1763337600000 | 424.78 |
| 1763424000000 | 416.5 |
| 1763510400000 | 415.8 |
| 1763596800000 | 416.58 |
| 1763683200000 | 413.58 |
| STOXX Europe ex UK Large | STOXX Europe ex UK Total Market | |
|---|---|---|
| 2018 | -14.546695160719 | -14.71574412293 |
| 2019 | 27.12256903405 | 26.318620516805 |
| 2020 | 11.837387379975 | 13.290779618518 |
| 2021 | 17.843950880371 | 16.73571260522 |
| 2022 | -16.352362600865 | -18.428535823463 |
| 2023 | 24.086679294366 | 22.548265888273 |
| 2024 | 1.5185259737141 | 0.70547604064397 |
| 2025 | 36.601549720475 | 37.519915033133 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0008174358 | LCXG | LCXG INDEX | .LCXG |
| Price EUR | CH0008158146 | LCXF | LCXF INDEX | .LCXF |
| Net Return USD | CH0008174598 | LCXI | LCXI INDEX | .LCXI |
| Price USD | CH0008174192 | LCXH | LCXH INDEX | .LCXH |
| Gross Return EUR | CH0147787490 | LCXNGGR | ||
| Gross Return USD | CH0147790056 | LCXGV |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | In line with parent index |
| No. of components | Variable |
| Review frequency | In line with parent index |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ASML HLDG | Technology | Netherlands | 4.808% |
| SAP | Technology | Germany | 3.040% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 2.843% |
| NOVARTIS | Healthcare | Switzerland | 2.741% |
| ROCHE HLDG P | Healthcare | Switzerland | 2.610% |
| SIEMENS | Industrial Goods and Services | Germany | 2.455% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 2.058% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 1.889% |
| NOVO NORDISK B | Healthcare | Denmark | 1.807% |
| ALLIANZ | Insurance | Germany | 1.788% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.