Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX USA 900 Minimum Variance
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX USA 900 Minimum Variance Unconstrained index weights the components of the underlying STOXX USA 900 index so that portfolio variance is minimized. STOXX uses Axioma's factor model for the optimization process. The Unconstrained version applies loosely stated constraints to seek an improved risk profile. It targets investors seeking a more optimal portfolio in terms of replicated volatility.
Key facts
- Minimized volatility is suitable for risk-averse investors. At the same time, the return of the index is higher than the benchmark.
- Suitable as a liquid underlying for ETFs and structured products. It is easy to replicate as it has fewer components than the underlying Index. It also has predictable rebalancing dates and is optimized to allow tracking (low turnover, transaction costs analysis, etc.).
- Capping constraints are applied in accordance with the Undertakings for Collective Investment in Transferable Securities (UCITS) directive to ensure that funds can easily track the index.
- Two versions - Constrained and Unconstrained - cater to different investor needs.
- The Unconstrained version offers a first-of-its-kind index for a true minimum variance mandate.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX USA 900 Minimum Variance | N/A | 99.6 | 1.0 | 0.4 | 7.7 | 0.0 | 7.7 | 0.0 | 30.2 |
| STOXX USA 900 | 56,203.5 | 53,956.2 | 59.9 | 15.4 | 4,280.7 | 2.6 | 7.9 | 0.0 | 2.2 |
Supersector weighting (top 10)
| Technology | 32.5 |
|---|---|
| Healthcare | 15.1 |
| Retail | 12.3 |
| Industrial Goods and Services | 7.8 |
| Utilities | 7.3 |
| Telecommunications | 5.2 |
| Food, Beverage and Tobacco | 5.0 |
| Personal Care, Drug and Grocery Stores | 3.5 |
| Insurance | 3.0 |
| Energy | 2.9 |
Country weighting
| USA | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX USA 900 Minimum Variance | -0.5 | -2.7 | 2.2 | 25.4 | 77.0 | N/A | N/A | 2.3 | 8.1 | 12.4 |
| STOXX USA 900 | 3.9 | 4.9 | 13.7 | 56.8 | 119.1 | N/A | N/A | 13.9 | 16.4 | 17.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA 900 Minimum Variance | N/A | N/A | 14.6 | 12.8 | 13.5 | N/A | N/A | 0.2 | 0.5 | 0.8 |
| STOXX USA 900 | N/A | N/A | 20.7 | 16.9 | 17.9 | N/A | N/A | 0.4 | 0.7 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA 900 Minimum Variance | 0.5 | 0.7 | 0.8 | 0.8 | 0.8 | 13.3 | 14.4 | 13.6 | 10.9 | 10.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA 900 Minimum Variance | 0.4 | 0.5 | 0.5 | 0.6 | 0.6 | -3.8 | -0.6 | -0.8 | -0.8 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2025
STRATEGY INDICES
STOXX USA 900 Minimum Variance
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 USA 900 Minimum Variance | 31.7 | 21.1 | 29.0 | 21.1 | 4.6 | 1.9 | 1.9 | 23.4 |
| STOXX USA 900 | 33.0 | 25.2 | 29.8 | 24.7 | 5.5 | 1.4 | 3.3 | 5.0 |
Performance and annual returns
| STOXX USA 900 Minimum Variance | |
|---|---|
| 1025222400000 | 53.65 |
| 1025481600000 | 52.99 |
| 1025568000000 | 52.23 |
| 1025654400000 | 52.24 |
| 1025740800000 | 52.35 |
| 1025827200000 | 53.57 |
| 1026086400000 | 52.34 |
| 1026172800000 | 50.93 |
| 1026259200000 | 49.86 |
| 1026345600000 | 49.69 |
| 1026432000000 | 49.22 |
| 1026691200000 | 48.07 |
| 1026777600000 | 47.61 |
| 1026864000000 | 47.95 |
| 1026950400000 | 46.8 |
| 1027036800000 | 45.15 |
| 1027296000000 | 44.34 |
| 1027382400000 | 44.24 |
| 1027468800000 | 45.65 |
| 1027555200000 | 46.61 |
| 1027641600000 | 47.57 |
| 1027900800000 | 50.08 |
| 1027987200000 | 50.11 |
| 1028073600000 | 51.13 |
| 1028160000000 | 49.91 |
| 1028246400000 | 48.93 |
| 1028505600000 | 48 |
| 1028592000000 | 49.69 |
| 1028678400000 | 50.08 |
| 1028764800000 | 51.11 |
| 1028851200000 | 50.97 |
| 1029110400000 | 50.9 |
| 1029196800000 | 49.81 |
| 1029283200000 | 50.52 |
| 1029369600000 | 50.87 |
| 1029456000000 | 51.15 |
| 1029715200000 | 51.87 |
| 1029801600000 | 51.43 |
| 1029888000000 | 51.76 |
| 1029974400000 | 52.57 |
| 1030060800000 | 51.74 |
| 1030320000000 | 52.27 |
| 1030406400000 | 51.28 |
| 1030492800000 | 50.96 |
| 1030579200000 | 50.72 |
| 1030665600000 | 50.93 |
| 1030924800000 | 50.75 |
| 1031011200000 | 48.9 |
| 1031097600000 | 49.33 |
| 1031184000000 | 49.1 |
| 1031270400000 | 50.03 |
| 1031529600000 | 50.25 |
| 1031616000000 | 50.85 |
| 1031702400000 | 51.02 |
| 1031788800000 | 50.16 |
| 1031875200000 | 50.6 |
| 1032134400000 | 51.01 |
| 1032220800000 | 50.34 |
| 1032307200000 | 49.59 |
| 1032393600000 | 48.41 |
| 1032480000000 | 48.75 |
| 1032739200000 | 48.49 |
| 1032825600000 | 47.73 |
| 1032912000000 | 48.51 |
| 1032998400000 | 49.43 |
| 1033084800000 | 48.5 |
| 1033344000000 | 47.45 |
| 1033430400000 | 48.1 |
| 1033516800000 | 47.41 |
| 1033603200000 | 47.49 |
| 1033689600000 | 46.39 |
| 1033948800000 | 45.54 |
| 1034035200000 | 45.99 |
| 1034121600000 | 44.55 |
| 1034208000000 | 45.97 |
| 1034294400000 | 47.16 |
| 1034553600000 | 47.46 |
| 1034640000000 | 48.84 |
| 1034726400000 | 47.92 |
| 1034812800000 | 49.42 |
| 1034899200000 | 49.58 |
| 1035158400000 | 50.48 |
| 1035244800000 | 49.68 |
| 1035331200000 | 49.9 |
| 1035417600000 | 49.87 |
| 1035504000000 | 50.18 |
| 1035763200000 | 49.66 |
| 1035849600000 | 49.42 |
| 1035936000000 | 50.09 |
| 1036022400000 | 49.87 |
| 1036108800000 | 50.23 |
| 1036368000000 | 50.42 |
| 1036454400000 | 50.06 |
| 1036540800000 | 50.74 |
| 1036627200000 | 49.34 |
| 1036713600000 | 48.58 |
| 1036972800000 | 48.26 |
| 1037059200000 | 48.24 |
| 1037145600000 | 48.67 |
| 1037232000000 | 49.53 |
| 1037318400000 | 49.95 |
| 1037577600000 | 49.66 |
| 1037664000000 | 49.22 |
| 1037750400000 | 49.84 |
| 1037836800000 | 50.22 |
| 1037923200000 | 50.42 |
| 1038182400000 | 50.65 |
| 1038268800000 | 49.96 |
| 1038355200000 | 51.19 |
| 1038441600000 | 50.97 |
| 1038528000000 | 50.78 |
| 1038787200000 | 50.65 |
| 1038873600000 | 50.33 |
| 1038960000000 | 50.12 |
| 1039046400000 | 49.9 |
| 1039132800000 | 49.62 |
| 1039392000000 | 48.93 |
| 1039478400000 | 49.33 |
| 1039564800000 | 49.34 |
| 1039651200000 | 48.66 |
| 1039737600000 | 47.99 |
| 1039996800000 | 48.7 |
| 1040083200000 | 48.18 |
| 1040169600000 | 48 |
| 1040256000000 | 47.89 |
| 1040342400000 | 48.39 |
| 1040601600000 | 48.59 |
| 1040688000000 | 48.35 |
| 1040947200000 | 47.32 |
| 1041206400000 | 47.29 |
| 1041292800000 | 47.41 |
| 1041465600000 | 49.03 |
| 1041552000000 | 48.85 |
| 1041811200000 | 49.13 |
| 1041897600000 | 48.97 |
| 1041984000000 | 48.19 |
| 1042070400000 | 48.57 |
| 1042156800000 | 48.19 |
| 1042416000000 | 48.05 |
| 1042502400000 | 47.96 |
| 1042588800000 | 47.61 |
| 1042675200000 | 47.43 |
| 1042761600000 | 46.81 |
| 1043020800000 | 46.71 |
| 1043107200000 | 46.01 |
| 1043193600000 | 45.78 |
| 1043280000000 | 45.61 |
| 1043366400000 | 44.66 |
| 1043625600000 | 44.05 |
| 1043712000000 | 44.49 |
| 1043798400000 | 44.53 |
| 1043884800000 | 44.26 |
| 1043971200000 | 45.07 |
| 1044230400000 | 45.08 |
| 1044316800000 | 44.35 |
| 1044403200000 | 44.58 |
| 1044489600000 | 44.02 |
| 1044576000000 | 43.7 |
| 1044835200000 | 44.16 |
| 1044921600000 | 43.93 |
| 1045008000000 | 43.32 |
| 1045094400000 | 42.81 |
| 1045180800000 | 43.49 |
| 1045440000000 | 43.68 |
| 1045526400000 | 44.81 |
| 1045612800000 | 44.39 |
| 1045699200000 | 43.86 |
| 1045785600000 | 44.64 |
| 1046044800000 | 43.93 |
| 1046131200000 | 44.51 |
| 1046217600000 | 43.94 |
| 1046304000000 | 44.34 |
| 1046390400000 | 44.23 |
| 1046649600000 | 43.67 |
| 1046736000000 | 42.92 |
| 1046822400000 | 42.74 |
| 1046908800000 | 42.57 |
| 1046995200000 | 42.64 |
| 1047254400000 | 41.76 |
| 1047340800000 | 41.48 |
| 1047427200000 | 41.56 |
| 1047513600000 | 43.22 |
| 1047600000000 | 43.64 |
| 1047859200000 | 45.38 |
| 1047945600000 | 45.56 |
| 1048032000000 | 46 |
| 1048118400000 | 46.04 |
| 1048204800000 | 47.35 |
| 1048464000000 | 45.47 |
| 1048550400000 | 46.07 |
| 1048636800000 | 45.64 |
| 1048723200000 | 45.58 |
| 1048809600000 | 45.15 |
| 1049068800000 | 44.29 |
| 1049155200000 | 44.8 |
| 1049241600000 | 46.01 |
| 1049328000000 | 45.78 |
| 1049414400000 | 45.71 |
| 1049673600000 | 46.08 |
| 1049760000000 | 45.71 |
| 1049846400000 | 45.23 |
| 1049932800000 | 45.32 |
| 1050019200000 | 45.32 |
| 1050278400000 | 45.95 |
| 1050364800000 | 45.94 |
| 1050451200000 | 45.04 |
| 1050537600000 | 45.58 |
| 1050969600000 | 45.94 |
| 1051056000000 | 46.05 |
| 1051142400000 | 45.47 |
| 1051228800000 | 45.05 |
| 1051488000000 | 45.85 |
| 1051574400000 | 45.9 |
| 1051660800000 | 45.37 |
| 1051747200000 | 45.15 |
| 1051833600000 | 45.73 |
| 1052092800000 | 45.47 |
| 1052179200000 | 45.48 |
| 1052265600000 | 45.37 |
| 1052352000000 | 44.86 |
| 1052438400000 | 45.28 |
| 1052697600000 | 45.41 |
| 1052784000000 | 45.53 |
| 1052870400000 | 45.5 |
| 1052956800000 | 46.14 |
| 1053043200000 | 45.48 |
| 1053302400000 | 44.43 |
| 1053388800000 | 44.54 |
| 1053475200000 | 44.55 |
| 1053561600000 | 45.02 |
| 1053648000000 | 44.86 |
| 1053907200000 | 44.66 |
| 1053993600000 | 45.08 |
| 1054080000000 | 45.38 |
| 1054166400000 | 44.54 |
| 1054252800000 | 45.81 |
| 1054512000000 | 46.05 |
| 1054598400000 | 46.18 |
| 1054684800000 | 46.81 |
| 1054771200000 | 46.2 |
| 1054857600000 | 46.68 |
| 1055116800000 | 46.19 |
| 1055203200000 | 46.8 |
| 1055289600000 | 47.16 |
| 1055376000000 | 47 |
| 1055462400000 | 46.22 |
| 1055721600000 | 46.98 |
| 1055808000000 | 47.03 |
| 1055894400000 | 47.39 |
| 1055980800000 | 46.83 |
| 1056067200000 | 47.43 |
| 1056326400000 | 46.98 |
| 1056412800000 | 47.2 |
| 1056499200000 | 46.77 |
| 1056585600000 | 47.83 |
| 1056672000000 | 47.78 |
| 1056931200000 | 47.33 |
| 1057017600000 | 47.18 |
| 1057104000000 | 47.87 |
| 1057190400000 | 47.9 |
| 1057276800000 | 47.93 |
| 1057536000000 | 49.05 |
| 1057622400000 | 49.24 |
| 1057708800000 | 48.85 |
| 1057795200000 | 48.1 |
| 1057881600000 | 48.63 |
| 1058140800000 | 48.69 |
| 1058227200000 | 49 |
| 1058313600000 | 48.78 |
| 1058400000000 | 48.64 |
| 1058486400000 | 48.74 |
| 1058745600000 | 48.02 |
| 1058832000000 | 48.42 |
| 1058918400000 | 47.82 |
| 1059004800000 | 47.75 |
| 1059091200000 | 47.94 |
| 1059350400000 | 47.98 |
| 1059436800000 | 48.16 |
| 1059523200000 | 48.95 |
| 1059609600000 | 49.37 |
| 1059696000000 | 48.92 |
| 1059955200000 | 48.37 |
| 1060041600000 | 47.9 |
| 1060128000000 | 47.96 |
| 1060214400000 | 48.01 |
| 1060300800000 | 48.49 |
| 1060560000000 | 48.41 |
| 1060646400000 | 48.96 |
| 1060732800000 | 48.78 |
| 1060819200000 | 49.26 |
| 1060905600000 | 49.41 |
| 1061164800000 | 50.07 |
| 1061251200000 | 50.32 |
| 1061337600000 | 50.4 |
| 1061424000000 | 51.45 |
| 1061510400000 | 51.15 |
| 1061769600000 | 50.88 |
| 1061856000000 | 51 |
| 1061942400000 | 51.21 |
| 1062028800000 | 51.56 |
| 1062115200000 | 51.32 |
| 1062374400000 | 51.34 |
| 1062460800000 | 52.47 |
| 1062547200000 | 52.79 |
| 1062633600000 | 52.53 |
| 1062720000000 | 51.31 |
| 1062979200000 | 51.51 |
| 1063065600000 | 50.61 |
| 1063152000000 | 50.4 |
| 1063238400000 | 50.67 |
| 1063324800000 | 50.31 |
| 1063584000000 | 50.24 |
| 1063670400000 | 51.06 |
| 1063756800000 | 50.52 |
| 1063843200000 | 51.08 |
| 1063929600000 | 50.66 |
| 1064188800000 | 49.78 |
| 1064275200000 | 50.02 |
| 1064361600000 | 49.64 |
| 1064448000000 | 49.43 |
| 1064534400000 | 49.32 |
| 1064793600000 | 49.22 |
| 1064880000000 | 48.83 |
| 1064966400000 | 49.22 |
| 1065052800000 | 49.54 |
| 1065139200000 | 50.36 |
| 1065398400000 | 50.15 |
| 1065484800000 | 49.82 |
| 1065571200000 | 49.48 |
| 1065657600000 | 50.01 |
| 1065744000000 | 49.62 |
| 1066003200000 | 50.34 |
| 1066089600000 | 50.34 |
| 1066176000000 | 50.57 |
| 1066262400000 | 50.61 |
| 1066348800000 | 50.38 |
| 1066608000000 | 50.4 |
| 1066694400000 | 50.36 |
| 1066780800000 | 49.41 |
| 1066867200000 | 49.68 |
| 1066953600000 | 49.4 |
| 1067212800000 | 49.93 |
| 1067299200000 | 50.42 |
| 1067385600000 | 50.56 |
| 1067472000000 | 50.8 |
| 1067558400000 | 51.23 |
| 1067817600000 | 52.07 |
| 1067904000000 | 51.86 |
| 1067990400000 | 51.91 |
| 1068076800000 | 52.54 |
| 1068163200000 | 52.3 |
| 1068422400000 | 52.03 |
| 1068508800000 | 51.78 |
| 1068595200000 | 51.85 |
| 1068681600000 | 51.77 |
| 1068768000000 | 51.55 |
| 1069027200000 | 51.26 |
| 1069113600000 | 50.52 |
| 1069200000000 | 50.41 |
| 1069286400000 | 50.14 |
| 1069372800000 | 50.1 |
| 1069632000000 | 51.32 |
| 1069718400000 | 51.54 |
| 1069804800000 | 51.1 |
| 1069891200000 | 51.21 |
| 1069977600000 | 50.96 |
| 1070236800000 | 51.63 |
| 1070323200000 | 51.05 |
| 1070409600000 | 50.84 |
| 1070496000000 | 51.12 |
| 1070582400000 | 50.62 |
| 1070841600000 | 50.66 |
| 1070928000000 | 50.47 |
| 1071014400000 | 50.01 |
| 1071100800000 | 50.82 |
| 1071187200000 | 50.54 |
| 1071446400000 | 50.29 |
| 1071532800000 | 50.41 |
| 1071619200000 | 50.29 |
| 1071705600000 | 50.63 |
| 1071792000000 | 50.65 |
| 1072051200000 | 50.59 |
| 1072137600000 | 50.66 |
| 1072224000000 | 50.58 |
| 1072656000000 | 51 |
| 1072742400000 | 50.91 |
| 1072828800000 | 50.49 |
| 1073001600000 | 50.44 |
| 1073260800000 | 50.4 |
| 1073347200000 | 50.06 |
| 1073433600000 | 50.17 |
| 1073520000000 | 50.02 |
| 1073606400000 | 49.38 |
| 1073865600000 | 49.66 |
| 1073952000000 | 49.79 |
| 1074038400000 | 50.55 |
| 1074124800000 | 50.75 |
| 1074211200000 | 51.69 |
| 1074470400000 | 51.77 |
| 1074556800000 | 51.11 |
| 1074643200000 | 51.09 |
| 1074729600000 | 50.87 |
| 1074816000000 | 51.03 |
| 1075075200000 | 52 |
| 1075161600000 | 51.77 |
| 1075248000000 | 51.64 |
| 1075334400000 | 52.75 |
| 1075420800000 | 52.48 |
| 1075680000000 | 52.76 |
| 1075766400000 | 52.28 |
| 1075852800000 | 52.07 |
| 1075939200000 | 51.91 |
| 1076025600000 | 52.01 |
| 1076284800000 | 52.3 |
| 1076371200000 | 52.67 |
| 1076457600000 | 53.27 |
| 1076544000000 | 52.34 |
| 1076630400000 | 52.34 |
| 1076889600000 | 52.36 |
| 1076976000000 | 52.58 |
| 1077062400000 | 52.45 |
| 1077148800000 | 52.84 |
| 1077235200000 | 53.32 |
| 1077494400000 | 53.17 |
| 1077580800000 | 52.74 |
| 1077667200000 | 53.4 |
| 1077753600000 | 53.97 |
| 1077840000000 | 54.23 |
| 1078099200000 | 54.75 |
| 1078185600000 | 55.29 |
| 1078272000000 | 56.2 |
| 1078358400000 | 56 |
| 1078444800000 | 55.22 |
| 1078704000000 | 55.36 |
| 1078790400000 | 54.93 |
| 1078876800000 | 55.19 |
| 1078963200000 | 54.42 |
| 1079049600000 | 55.17 |
| 1079308800000 | 54.5 |
| 1079395200000 | 53.95 |
| 1079481600000 | 55.33 |
| 1079568000000 | 54.57 |
| 1079654400000 | 54.58 |
| 1079913600000 | 53.88 |
| 1080000000000 | 54.29 |
| 1080086400000 | 54.37 |
| 1080172800000 | 55.07 |
| 1080259200000 | 55.33 |
| 1080518400000 | 55.63 |
| 1080604800000 | 55.81 |
| 1080691200000 | 55.62 |
| 1080777600000 | 55.54 |
| 1080864000000 | 56.44 |
| 1081123200000 | 56.75 |
| 1081209600000 | 56.01 |
| 1081296000000 | 55.59 |
| 1081382400000 | 55.6 |
| 1081814400000 | 55.86 |
| 1081900800000 | 55.62 |
| 1081987200000 | 56.07 |
| 1082073600000 | 55.94 |
| 1082332800000 | 56.12 |
| 1082419200000 | 55.85 |
| 1082505600000 | 56.22 |
| 1082592000000 | 57.05 |
| 1082678400000 | 57.09 |
| 1082937600000 | 57.07 |
| 1083024000000 | 56.92 |
| 1083110400000 | 56.79 |
| 1083196800000 | 55.81 |
| 1083283200000 | 55.43 |
| 1083542400000 | 56.11 |
| 1083628800000 | 55.57 |
| 1083715200000 | 55.33 |
| 1083801600000 | 55.36 |
| 1083888000000 | 55.06 |
| 1084147200000 | 54.48 |
| 1084233600000 | 54.99 |
| 1084320000000 | 54.5 |
| 1084406400000 | 54.85 |
| 1084492800000 | 54.95 |
| 1084752000000 | 54.12 |
| 1084838400000 | 54.61 |
| 1084924800000 | 53.9 |
| 1085011200000 | 54.62 |
| 1085097600000 | 54.26 |
| 1085356800000 | 54.85 |
| 1085443200000 | 54.96 |
| 1085529600000 | 55.3 |
| 1085616000000 | 54.85 |
| 1085702400000 | 55.33 |
| 1085961600000 | 55.33 |
| 1086048000000 | 55.28 |
| 1086134400000 | 55.39 |
| 1086220800000 | 55.24 |
| 1086307200000 | 55.38 |
| 1086566400000 | 55.65 |
| 1086652800000 | 56.02 |
| 1086739200000 | 56.59 |
| 1086825600000 | 56.67 |
| 1086912000000 | 57.06 |
| 1087171200000 | 56.19 |
| 1087257600000 | 56.71 |
| 1087344000000 | 57.17 |
| 1087430400000 | 57.18 |
| 1087516800000 | 56.86 |
| 1087776000000 | 57.07 |
| 1087862400000 | 57.09 |
| 1087948800000 | 57.44 |
| 1088035200000 | 56.88 |
| 1088121600000 | 56.99 |
| 1088380800000 | 56.76 |
| 1088467200000 | 56.97 |
| 1088553600000 | 57.23 |
| 1088640000000 | 57 |
| 1088726400000 | 56.46 |
| 1088985600000 | 56.59 |
| 1089072000000 | 56.48 |
| 1089158400000 | 56.36 |
| 1089244800000 | 55.78 |
| 1089331200000 | 55.93 |
| 1089590400000 | 56.02 |
| 1089676800000 | 56.3 |
| 1089763200000 | 56.06 |
| 1089849600000 | 56.27 |
| 1089936000000 | 55.83 |
| 1090195200000 | 56.04 |
| 1090281600000 | 56.37 |
| 1090368000000 | 56.39 |
| 1090454400000 | 55.81 |
| 1090540800000 | 56.13 |
| 1090800000000 | 55.53 |
| 1090886400000 | 56.21 |
| 1090972800000 | 56.45 |
| 1091059200000 | 56.49 |
| 1091145600000 | 56.98 |
| 1091404800000 | 57.21 |
| 1091491200000 | 56.95 |
| 1091577600000 | 56.86 |
| 1091664000000 | 55.97 |
| 1091750400000 | 54.53 |
| 1092009600000 | 54.62 |
| 1092096000000 | 54.87 |
| 1092182400000 | 55.4 |
| 1092268800000 | 54.82 |
| 1092355200000 | 54.32 |
| 1092614400000 | 54.77 |
| 1092700800000 | 54.89 |
| 1092787200000 | 55.59 |
| 1092873600000 | 55.05 |
| 1092960000000 | 55.68 |
| 1093219200000 | 56.15 |
| 1093305600000 | 56.64 |
| 1093392000000 | 56.9 |
| 1093478400000 | 56.98 |
| 1093564800000 | 57.34 |
| 1093824000000 | 57.12 |
| 1093910400000 | 57.04 |
| 1093996800000 | 57.21 |
| 1094083200000 | 57.76 |
| 1094169600000 | 58.35 |
| 1094428800000 | 58.23 |
| 1094515200000 | 58.59 |
| 1094601600000 | 57.92 |
| 1094688000000 | 57.63 |
| 1094774400000 | 56.98 |
| 1095033600000 | 57.26 |
| 1095120000000 | 57.02 |
| 1095206400000 | 57.56 |
| 1095292800000 | 57.99 |
| 1095379200000 | 58.17 |
| 1095638400000 | 57.82 |
| 1095724800000 | 57.56 |
| 1095811200000 | 57.1 |
| 1095897600000 | 56.63 |
| 1095984000000 | 56.96 |
| 1096243200000 | 56.58 |
| 1096329600000 | 56.88 |
| 1096416000000 | 56.89 |
| 1096502400000 | 56.75 |
| 1096588800000 | 57.48 |
| 1096848000000 | 58.3 |
| 1096934400000 | 58.05 |
| 1097020800000 | 58.41 |
| 1097107200000 | 57.85 |
| 1097193600000 | 57.04 |
| 1097452800000 | 57.11 |
| 1097539200000 | 57.58 |
| 1097625600000 | 57.32 |
| 1097712000000 | 56.87 |
| 1097798400000 | 56.64 |
| 1098057600000 | 56.61 |
| 1098144000000 | 56.22 |
| 1098230400000 | 55.98 |
| 1098316800000 | 56.33 |
| 1098403200000 | 55.91 |
| 1098662400000 | 55.23 |
| 1098748800000 | 55.91 |
| 1098835200000 | 56.35 |
| 1098921600000 | 56.37 |
| 1099008000000 | 56.65 |
| 1099267200000 | 56.7 |
| 1099353600000 | 56.86 |
| 1099440000000 | 57.2 |
| 1099526400000 | 57.68 |
| 1099612800000 | 57.4 |
| 1099872000000 | 57.16 |
| 1099958400000 | 57.47 |
| 1100044800000 | 57.59 |
| 1100131200000 | 58.09 |
| 1100217600000 | 58.56 |
| 1100476800000 | 58.52 |
| 1100563200000 | 58.09 |
| 1100649600000 | 57.85 |
| 1100736000000 | 58.12 |
| 1100822400000 | 57.37 |
| 1101081600000 | 57.87 |
| 1101168000000 | 57.92 |
| 1101254400000 | 57.87 |
| 1101340800000 | 57.52 |
| 1101427200000 | 57.49 |
| 1101686400000 | 57.24 |
| 1101772800000 | 57.12 |
| 1101859200000 | 57.65 |
| 1101945600000 | 57.52 |
| 1102032000000 | 57.4 |
| 1102291200000 | 57.23 |
| 1102377600000 | 56.5 |
| 1102464000000 | 57.58 |
| 1102550400000 | 57.99 |
| 1102636800000 | 58.21 |
| 1102896000000 | 58.24 |
| 1102982400000 | 58.54 |
| 1103068800000 | 58.15 |
| 1103155200000 | 58.58 |
| 1103241600000 | 58.7 |
| 1103500800000 | 57.98 |
| 1103587200000 | 58.78 |
| 1103673600000 | 58.83 |
| 1103760000000 | 58.23 |
| 1103846400000 | 58.2 |
| 1104105600000 | 57.44 |
| 1104192000000 | 57.99 |
| 1104278400000 | 58.11 |
| 1104364800000 | 57.99 |
| 1104451200000 | 58.12 |
| 1104710400000 | 57.93 |
| 1104796800000 | 58.05 |
| 1104883200000 | 57.43 |
| 1104969600000 | 58.24 |
| 1105056000000 | 58.79 |
| 1105315200000 | 58.82 |
| 1105401600000 | 58.32 |
| 1105488000000 | 57.72 |
| 1105574400000 | 57.96 |
| 1105660800000 | 58.68 |
| 1105920000000 | 58.72 |
| 1106006400000 | 59.63 |
| 1106092800000 | 59.35 |
| 1106179200000 | 59.46 |
| 1106265600000 | 59.08 |
| 1106524800000 | 58.68 |
| 1106611200000 | 58.88 |
| 1106697600000 | 58.47 |
| 1106784000000 | 58.83 |
| 1106870400000 | 59 |
| 1107129600000 | 59.21 |
| 1107216000000 | 59.75 |
| 1107302400000 | 60.1 |
| 1107388800000 | 60.51 |
| 1107475200000 | 61.09 |
| 1107734400000 | 61.44 |
| 1107820800000 | 61.86 |
| 1107907200000 | 61.37 |
| 1107993600000 | 61.2 |
| 1108080000000 | 61.68 |
| 1108339200000 | 61.27 |
| 1108425600000 | 61.38 |
| 1108512000000 | 61.55 |
| 1108598400000 | 60.78 |
| 1108684800000 | 60.73 |
| 1108944000000 | 60.7 |
| 1109030400000 | 59.1 |
| 1109116800000 | 59.31 |
| 1109203200000 | 59.62 |
| 1109289600000 | 60.25 |
| 1109548800000 | 59.68 |
| 1109635200000 | 60.39 |
| 1109721600000 | 60.75 |
| 1109808000000 | 60.92 |
| 1109894400000 | 61 |
| 1110153600000 | 61.33 |
| 1110240000000 | 60.53 |
| 1110326400000 | 59.62 |
| 1110412800000 | 59.46 |
| 1110499200000 | 59.02 |
| 1110758400000 | 59.88 |
| 1110844800000 | 59.76 |
| 1110931200000 | 58.71 |
| 1111017600000 | 59.36 |
| 1111104000000 | 59.62 |
| 1111363200000 | 59.83 |
| 1111449600000 | 59.36 |
| 1111536000000 | 60.12 |
| 1111622400000 | 60.45 |
| 1112054400000 | 60.31 |
| 1112140800000 | 60.79 |
| 1112227200000 | 60.67 |
| 1112313600000 | 60.69 |
| 1112572800000 | 61.45 |
| 1112659200000 | 61.7 |
| 1112745600000 | 61.62 |
| 1112832000000 | 61.61 |
| 1112918400000 | 61.49 |
| 1113177600000 | 61.01 |
| 1113264000000 | 61.6 |
| 1113350400000 | 61.04 |
| 1113436800000 | 61.19 |
| 1113523200000 | 59.76 |
| 1113782400000 | 59.44 |
| 1113868800000 | 59.67 |
| 1113955200000 | 58.69 |
| 1114041600000 | 59.39 |
| 1114128000000 | 59.36 |
| 1114387200000 | 60.37 |
| 1114473600000 | 60.17 |
| 1114560000000 | 60.39 |
| 1114646400000 | 60.04 |
| 1114732800000 | 60.47 |
| 1114992000000 | 61.06 |
| 1115078400000 | 60.7 |
| 1115164800000 | 60.8 |
| 1115251200000 | 60.94 |
| 1115337600000 | 61.29 |
| 1115596800000 | 61.72 |
| 1115683200000 | 61.17 |
| 1115769600000 | 61.65 |
| 1115856000000 | 61.7 |
| 1115942400000 | 61.62 |
| 1116201600000 | 62.38 |
| 1116288000000 | 62.6 |
| 1116374400000 | 63.14 |
| 1116460800000 | 63.63 |
| 1116547200000 | 63.89 |
| 1116806400000 | 63.91 |
| 1116892800000 | 63.82 |
| 1116979200000 | 63.49 |
| 1117065600000 | 64.16 |
| 1117152000000 | 64.2 |
| 1117411200000 | 64.56 |
| 1117497600000 | 65.13 |
| 1117584000000 | 66.04 |
| 1117670400000 | 65.94 |
| 1117756800000 | 65.74 |
| 1118016000000 | 65.74 |
| 1118102400000 | 65.9 |
| 1118188800000 | 65.43 |
| 1118275200000 | 66.29 |
| 1118361600000 | 66.65 |
| 1118620800000 | 67.31 |
| 1118707200000 | 67.41 |
| 1118793600000 | 67.01 |
| 1118880000000 | 67.43 |
| 1118966400000 | 66.93 |
| 1119225600000 | 67.42 |
| 1119312000000 | 67.17 |
| 1119398400000 | 67.23 |
| 1119484800000 | 67.26 |
| 1119571200000 | 66.6 |
| 1119830400000 | 66.25 |
| 1119916800000 | 67.4 |
| 1120003200000 | 67.37 |
| 1120089600000 | 67.09 |
| 1120176000000 | 68.12 |
| 1120435200000 | 68.47 |
| 1120521600000 | 68.78 |
| 1120608000000 | 68.21 |
| 1120694400000 | 68.11 |
| 1120780800000 | 68.97 |
| 1121040000000 | 68.52 |
| 1121126400000 | 67.81 |
| 1121212800000 | 68.3 |
| 1121299200000 | 68.01 |
| 1121385600000 | 68.49 |
| 1121644800000 | 68.26 |
| 1121731200000 | 69.1 |
| 1121817600000 | 69.37 |
| 1121904000000 | 68.28 |
| 1121990400000 | 68.69 |
| 1122249600000 | 68.75 |
| 1122336000000 | 69.19 |
| 1122422400000 | 69.58 |
| 1122508800000 | 70.22 |
| 1122595200000 | 69.47 |
| 1122854400000 | 69.06 |
| 1122940800000 | 69.32 |
| 1123027200000 | 68.8 |
| 1123113600000 | 68.16 |
| 1123200000000 | 67.68 |
| 1123459200000 | 66.88 |
| 1123545600000 | 67.24 |
| 1123632000000 | 67.19 |
| 1123718400000 | 67.3 |
| 1123804800000 | 67.03 |
| 1124064000000 | 67.63 |
| 1124150400000 | 67.41 |
| 1124236800000 | 67.47 |
| 1124323200000 | 68.35 |
| 1124409600000 | 68.64 |
| 1124668800000 | 68.34 |
| 1124755200000 | 68.34 |
| 1124841600000 | 67.74 |
| 1124928000000 | 67.58 |
| 1125014400000 | 66.89 |
| 1125273600000 | 67.48 |
| 1125360000000 | 67.72 |
| 1125446400000 | 67.96 |
| 1125532800000 | 67.04 |
| 1125619200000 | 66.4 |
| 1125878400000 | 66.57 |
| 1125964800000 | 67.28 |
| 1126051200000 | 67.34 |
| 1126137600000 | 67.32 |
| 1126224000000 | 67.64 |
| 1126483200000 | 68.36 |
| 1126569600000 | 67.99 |
| 1126656000000 | 67.65 |
| 1126742400000 | 68.31 |
| 1126828800000 | 68.74 |
| 1127088000000 | 68.62 |
| 1127174400000 | 67.91 |
| 1127260800000 | 66.92 |
| 1127347200000 | 67.5 |
| 1127433600000 | 67.97 |
| 1127692800000 | 68.3 |
| 1127779200000 | 68.49 |
| 1127865600000 | 68.52 |
| 1127952000000 | 69 |
| 1128038400000 | 69.05 |
| 1128297600000 | 70.18 |
| 1128384000000 | 69.54 |
| 1128470400000 | 68.47 |
| 1128556800000 | 67 |
| 1128643200000 | 67.1 |
| 1128902400000 | 67.15 |
| 1128988800000 | 67.05 |
| 1129075200000 | 66.48 |
| 1129161600000 | 66.83 |
| 1129248000000 | 66.55 |
| 1129507200000 | 67.14 |
| 1129593600000 | 67.08 |
| 1129680000000 | 67.41 |
| 1129766400000 | 66.58 |
| 1129852800000 | 66.47 |
| 1130112000000 | 67.41 |
| 1130198400000 | 66.63 |
| 1130284800000 | 66.17 |
| 1130371200000 | 65.15 |
| 1130457600000 | 66.34 |
| 1130716800000 | 67.44 |
| 1130803200000 | 67.19 |
| 1130889600000 | 67.27 |
| 1130976000000 | 67.64 |
| 1131062400000 | 68.63 |
| 1131321600000 | 68.9 |
| 1131408000000 | 68.94 |
| 1131494400000 | 69.36 |
| 1131580800000 | 69.8 |
| 1131667200000 | 70.25 |
| 1131926400000 | 70.12 |
| 1132012800000 | 70.03 |
| 1132099200000 | 70.14 |
| 1132185600000 | 70.29 |
| 1132272000000 | 70.74 |
| 1132531200000 | 71 |
| 1132617600000 | 71.49 |
| 1132704000000 | 71.25 |
| 1132790400000 | 71.27 |
| 1132876800000 | 71.71 |
| 1133136000000 | 70.98 |
| 1133222400000 | 71.33 |
| 1133308800000 | 70.92 |
| 1133395200000 | 72.02 |
| 1133481600000 | 72.19 |
| 1133740800000 | 71.52 |
| 1133827200000 | 71.43 |
| 1133913600000 | 71.66 |
| 1134000000000 | 71.04 |
| 1134086400000 | 71.09 |
| 1134345600000 | 70.5 |
| 1134432000000 | 71.1 |
| 1134518400000 | 70.75 |
| 1134604800000 | 71.03 |
| 1134691200000 | 70.69 |
| 1134950400000 | 70.33 |
| 1135036800000 | 70.84 |
| 1135123200000 | 71.4 |
| 1135209600000 | 71.29 |
| 1135296000000 | 71.34 |
| 1135641600000 | 70.91 |
| 1135728000000 | 70.72 |
| 1135814400000 | 70.94 |
| 1135900800000 | 70.97 |
| 1136160000000 | 70.97 |
| 1136246400000 | 70.76 |
| 1136332800000 | 70.44 |
| 1136419200000 | 70.32 |
| 1136505600000 | 70.51 |
| 1136764800000 | 71.15 |
| 1136851200000 | 71.11 |
| 1136937600000 | 70.87 |
| 1137024000000 | 70.68 |
| 1137110400000 | 70.7 |
| 1137369600000 | 70.43 |
| 1137456000000 | 70.57 |
| 1137542400000 | 70.39 |
| 1137628800000 | 70.58 |
| 1137715200000 | 69.71 |
| 1137974400000 | 68.72 |
| 1138060800000 | 68.95 |
| 1138147200000 | 68.72 |
| 1138233600000 | 69.01 |
| 1138320000000 | 70.1 |
| 1138579200000 | 70.54 |
| 1138665600000 | 70.11 |
| 1138752000000 | 70.42 |
| 1138838400000 | 70.18 |
| 1138924800000 | 70.38 |
| 1139184000000 | 70.49 |
| 1139270400000 | 70.36 |
| 1139356800000 | 70.8 |
| 1139443200000 | 70.65 |
| 1139529600000 | 71.2 |
| 1139788800000 | 71.16 |
| 1139875200000 | 71.91 |
| 1139961600000 | 72.16 |
| 1140048000000 | 72.7 |
| 1140134400000 | 72.6 |
| 1140393600000 | 72.45 |
| 1140480000000 | 72.6 |
| 1140566400000 | 73.22 |
| 1140652800000 | 72.76 |
| 1140739200000 | 73.19 |
| 1140998400000 | 73.3 |
| 1141084800000 | 72.27 |
| 1141171200000 | 72.5 |
| 1141257600000 | 72.21 |
| 1141344000000 | 71.96 |
| 1141603200000 | 71.85 |
| 1141689600000 | 72.51 |
| 1141776000000 | 72.78 |
| 1141862400000 | 72.63 |
| 1141948800000 | 73.59 |
| 1142208000000 | 73.39 |
| 1142294400000 | 73.34 |
| 1142380800000 | 73.59 |
| 1142467200000 | 73.04 |
| 1142553600000 | 73.24 |
| 1142812800000 | 72.88 |
| 1142899200000 | 73.14 |
| 1142985600000 | 73.69 |
| 1143072000000 | 74.27 |
| 1143158400000 | 74.18 |
| 1143417600000 | 73.65 |
| 1143504000000 | 73.03 |
| 1143590400000 | 74.21 |
| 1143676800000 | 73.02 |
| 1143763200000 | 73.26 |
| 1144022400000 | 73.23 |
| 1144108800000 | 72.42 |
| 1144195200000 | 72.56 |
| 1144281600000 | 72.68 |
| 1144368000000 | 72.82 |
| 1144627200000 | 72.86 |
| 1144713600000 | 72.16 |
| 1144800000000 | 72.32 |
| 1144886400000 | 72.38 |
| 1145318400000 | 71.9 |
| 1145404800000 | 71.72 |
| 1145491200000 | 71.93 |
| 1145577600000 | 71.95 |
| 1145836800000 | 71.79 |
| 1145923200000 | 71.42 |
| 1146009600000 | 71.35 |
| 1146096000000 | 70.9 |
| 1146182400000 | 70.77 |
| 1146441600000 | 70.41 |
| 1146528000000 | 70.31 |
| 1146614400000 | 70.2 |
| 1146700800000 | 69.94 |
| 1146787200000 | 70.37 |
| 1147046400000 | 70.48 |
| 1147132800000 | 70.31 |
| 1147219200000 | 70.24 |
| 1147305600000 | 69.52 |
| 1147392000000 | 68.69 |
| 1147651200000 | 69.3 |
| 1147737600000 | 69.2 |
| 1147824000000 | 68.75 |
| 1147910400000 | 68.31 |
| 1147996800000 | 68.97 |
| 1148256000000 | 68.27 |
| 1148342400000 | 67.82 |
| 1148428800000 | 68.5 |
| 1148515200000 | 68.96 |
| 1148601600000 | 69.64 |
| 1148860800000 | 69.45 |
| 1148947200000 | 68 |
| 1149033600000 | 68.65 |
| 1149120000000 | 69.49 |
| 1149206400000 | 68.95 |
| 1149465600000 | 68.08 |
| 1149552000000 | 68.74 |
| 1149638400000 | 68.81 |
| 1149724800000 | 69.61 |
| 1149811200000 | 69.46 |
| 1150070400000 | 69.1 |
| 1150156800000 | 68.65 |
| 1150243200000 | 68.45 |
| 1150329600000 | 69.54 |
| 1150416000000 | 69.47 |
| 1150675200000 | 69.43 |
| 1150761600000 | 69.32 |
| 1150848000000 | 69.47 |
| 1150934400000 | 69.54 |
| 1151020800000 | 69.95 |
| 1151280000000 | 69.85 |
| 1151366400000 | 69.23 |
| 1151452800000 | 69.93 |
| 1151539200000 | 70.96 |
| 1151625600000 | 69.75 |
| 1151884800000 | 70.12 |
| 1151971200000 | 70.15 |
| 1152057600000 | 70.27 |
| 1152144000000 | 70.35 |
| 1152230400000 | 69.69 |
| 1152489600000 | 70.45 |
| 1152576000000 | 70.74 |
| 1152662400000 | 70.72 |
| 1152748800000 | 69.88 |
| 1152835200000 | 69.79 |
| 1153094400000 | 70.5 |
| 1153180800000 | 70.82 |
| 1153267200000 | 71.44 |
| 1153353600000 | 70.64 |
| 1153440000000 | 69.88 |
| 1153699200000 | 70.96 |
| 1153785600000 | 71.32 |
| 1153872000000 | 71.16 |
| 1153958400000 | 69.87 |
| 1154044800000 | 70.52 |
| 1154304000000 | 70.48 |
| 1154390400000 | 70.4 |
| 1154476800000 | 70.35 |
| 1154563200000 | 70.34 |
| 1154649600000 | 69.76 |
| 1154908800000 | 69.69 |
| 1154995200000 | 69.69 |
| 1155081600000 | 69.08 |
| 1155168000000 | 70.1 |
| 1155254400000 | 69.82 |
| 1155513600000 | 70.14 |
| 1155600000000 | 70.49 |
| 1155686400000 | 70.5 |
| 1155772800000 | 70.49 |
| 1155859200000 | 70.89 |
| 1156118400000 | 70.33 |
| 1156204800000 | 71.02 |
| 1156291200000 | 70.83 |
| 1156377600000 | 71.07 |
| 1156464000000 | 71.2 |
| 1156723200000 | 71.36 |
| 1156809600000 | 71.83 |
| 1156896000000 | 71.52 |
| 1156982400000 | 71.78 |
| 1157068800000 | 72.19 |
| 1157328000000 | 71.85 |
| 1157414400000 | 72.13 |
| 1157500800000 | 71.73 |
| 1157587200000 | 71.67 |
| 1157673600000 | 72.26 |
| 1157932800000 | 72.27 |
| 1158019200000 | 72.8 |
| 1158105600000 | 73.14 |
| 1158192000000 | 72.54 |
| 1158278400000 | 73.45 |
| 1158537600000 | 72.87 |
| 1158624000000 | 72.8 |
| 1158710400000 | 73.16 |
| 1158796800000 | 72.64 |
| 1158883200000 | 72.05 |
| 1159142400000 | 72.77 |
| 1159228800000 | 73.53 |
| 1159315200000 | 73.5 |
| 1159401600000 | 73.62 |
| 1159488000000 | 73.71 |
| 1159747200000 | 72.92 |
| 1159833600000 | 73.14 |
| 1159920000000 | 74.11 |
| 1160006400000 | 74.19 |
| 1160092800000 | 74.57 |
| 1160352000000 | 74.54 |
| 1160438400000 | 74.97 |
| 1160524800000 | 74.91 |
| 1160611200000 | 75.5 |
| 1160697600000 | 75.78 |
| 1160956800000 | 75.83 |
| 1161043200000 | 75.47 |
| 1161129600000 | 76.01 |
| 1161216000000 | 75.54 |
| 1161302400000 | 75.67 |
| 1161561600000 | 76.26 |
| 1161648000000 | 76.3 |
| 1161734400000 | 76.28 |
| 1161820800000 | 76.11 |
| 1161907200000 | 75.49 |
| 1162166400000 | 75.49 |
| 1162252800000 | 75.31 |
| 1162339200000 | 74.93 |
| 1162425600000 | 75 |
| 1162512000000 | 75.29 |
| 1162771200000 | 75.9 |
| 1162857600000 | 75.45 |
| 1162944000000 | 75.82 |
| 1163030400000 | 75 |
| 1163116800000 | 74.77 |
| 1163376000000 | 75.06 |
| 1163462400000 | 75.43 |
| 1163548800000 | 75.66 |
| 1163635200000 | 75.9 |
| 1163721600000 | 75.87 |
| 1163980800000 | 75.93 |
| 1164067200000 | 75.91 |
| 1164153600000 | 75.52 |
| 1164240000000 | 75.43 |
| 1164326400000 | 74.45 |
| 1164585600000 | 73.5 |
| 1164672000000 | 73.58 |
| 1164758400000 | 74.29 |
| 1164844800000 | 73.79 |
| 1164931200000 | 73.12 |
| 1165190400000 | 73.92 |
| 1165276800000 | 74.18 |
| 1165363200000 | 74.1 |
| 1165449600000 | 73.88 |
| 1165536000000 | 73.85 |
| 1165795200000 | 74.55 |
| 1165881600000 | 74.6 |
| 1165968000000 | 74.69 |
| 1166054400000 | 75.31 |
| 1166140800000 | 75.88 |
| 1166400000000 | 75.9 |
| 1166486400000 | 75.44 |
| 1166572800000 | 75.24 |
| 1166659200000 | 75.18 |
| 1166745600000 | 75.03 |
| 1167177600000 | 75.71 |
| 1167264000000 | 75.53 |
| 1167350400000 | 74.96 |
| 1167696000000 | 74.45 |
| 1167782400000 | 74.98 |
| 1167868800000 | 75.63 |
| 1167955200000 | 75.65 |
| 1168214400000 | 75.68 |
| 1168300800000 | 75.74 |
| 1168387200000 | 76.25 |
| 1168473600000 | 77.12 |
| 1168560000000 | 76.86 |
| 1168819200000 | 76.85 |
| 1168905600000 | 77.05 |
| 1168992000000 | 76.97 |
| 1169078400000 | 77.01 |
| 1169164800000 | 77.29 |
| 1169424000000 | 77.03 |
| 1169510400000 | 76.91 |
| 1169596800000 | 77.65 |
| 1169683200000 | 76.9 |
| 1169769600000 | 77.28 |
| 1170028800000 | 77.25 |
| 1170115200000 | 77.49 |
| 1170201600000 | 77.62 |
| 1170288000000 | 77.9 |
| 1170374400000 | 78.2 |
| 1170633600000 | 78.52 |
| 1170720000000 | 78.56 |
| 1170806400000 | 78.44 |
| 1170892800000 | 78.08 |
| 1170979200000 | 78 |
| 1171238400000 | 77.89 |
| 1171324800000 | 78.01 |
| 1171411200000 | 77.66 |
| 1171497600000 | 77.87 |
| 1171584000000 | 78.03 |
| 1171843200000 | 77.92 |
| 1171929600000 | 78.04 |
| 1172016000000 | 77.93 |
| 1172102400000 | 77.95 |
| 1172188800000 | 77.4 |
| 1172448000000 | 77.38 |
| 1172534400000 | 74.82 |
| 1172620800000 | 75.31 |
| 1172707200000 | 75.31 |
| 1172793600000 | 74.57 |
| 1173052800000 | 74.29 |
| 1173139200000 | 75.2 |
| 1173225600000 | 74.73 |
| 1173312000000 | 75.28 |
| 1173398400000 | 75.51 |
| 1173657600000 | 75.27 |
| 1173744000000 | 73.85 |
| 1173830400000 | 74.06 |
| 1173916800000 | 74.36 |
| 1174003200000 | 73.77 |
| 1174262400000 | 74.46 |
| 1174348800000 | 74.89 |
| 1174435200000 | 75.66 |
| 1174521600000 | 75.35 |
| 1174608000000 | 75.84 |
| 1174867200000 | 75.56 |
| 1174953600000 | 75.11 |
| 1175040000000 | 74.75 |
| 1175126400000 | 75.15 |
| 1175212800000 | 75.28 |
| 1175472000000 | 75.18 |
| 1175558400000 | 75.58 |
| 1175644800000 | 75.57 |
| 1175731200000 | 75.36 |
| 1176163200000 | 75.52 |
| 1176249600000 | 75.17 |
| 1176336000000 | 75.1 |
| 1176422400000 | 75.31 |
| 1176681600000 | 75.6 |
| 1176768000000 | 75.77 |
| 1176854400000 | 75.74 |
| 1176940800000 | 75.52 |
| 1177027200000 | 76.09 |
| 1177286400000 | 76.1 |
| 1177372800000 | 75.94 |
| 1177459200000 | 76.33 |
| 1177545600000 | 76.63 |
| 1177632000000 | 76.24 |
| 1177891200000 | 75.78 |
| 1177977600000 | 76.24 |
| 1178064000000 | 76.8 |
| 1178150400000 | 77.41 |
| 1178236800000 | 77.48 |
| 1178496000000 | 77.53 |
| 1178582400000 | 77.94 |
| 1178668800000 | 77.85 |
| 1178755200000 | 77.22 |
| 1178841600000 | 77.57 |
| 1179100800000 | 77.49 |
| 1179187200000 | 77.12 |
| 1179273600000 | 77.86 |
| 1179360000000 | 78.12 |
| 1179446400000 | 78.59 |
| 1179705600000 | 78.85 |
| 1179792000000 | 78.86 |
| 1179878400000 | 78.7 |
| 1179964800000 | 78.46 |
| 1180051200000 | 78.65 |
| 1180310400000 | 78.65 |
| 1180396800000 | 78.76 |
| 1180483200000 | 79.63 |
| 1180569600000 | 79.5 |
| 1180656000000 | 80.02 |
| 1180915200000 | 79.77 |
| 1181001600000 | 79.05 |
| 1181088000000 | 78.59 |
| 1181174400000 | 77.63 |
| 1181260800000 | 78.74 |
| 1181520000000 | 79.02 |
| 1181606400000 | 78.36 |
| 1181692800000 | 79.3 |
| 1181779200000 | 79.52 |
| 1181865600000 | 79.65 |
| 1182124800000 | 79.43 |
| 1182211200000 | 79.51 |
| 1182297600000 | 78.54 |
| 1182384000000 | 79.05 |
| 1182470400000 | 77.93 |
| 1182729600000 | 77.7 |
| 1182816000000 | 77.46 |
| 1182902400000 | 78.14 |
| 1182988800000 | 78.07 |
| 1183075200000 | 77.79 |
| 1183334400000 | 77.69 |
| 1183420800000 | 78.02 |
| 1183507200000 | 77.96 |
| 1183593600000 | 78.19 |
| 1183680000000 | 78.17 |
| 1183939200000 | 78.2 |
| 1184025600000 | 76.62 |
| 1184112000000 | 76.68 |
| 1184198400000 | 77.62 |
| 1184284800000 | 77.83 |
| 1184544000000 | 77.77 |
| 1184630400000 | 77.39 |
| 1184716800000 | 77.15 |
| 1184803200000 | 77.36 |
| 1184889600000 | 76.48 |
| 1185148800000 | 76.89 |
| 1185235200000 | 75.44 |
| 1185321600000 | 76.62 |
| 1185408000000 | 74.75 |
| 1185494400000 | 73.98 |
| 1185753600000 | 74.3 |
| 1185840000000 | 73.87 |
| 1185926400000 | 74.49 |
| 1186012800000 | 74.8 |
| 1186099200000 | 72.65 |
| 1186358400000 | 74.29 |
| 1186444800000 | 74.67 |
| 1186531200000 | 74.81 |
| 1186617600000 | 73.28 |
| 1186704000000 | 73.51 |
| 1186963200000 | 74.22 |
| 1187049600000 | 73.38 |
| 1187136000000 | 73.23 |
| 1187222400000 | 73.59 |
| 1187308800000 | 74.54 |
| 1187568000000 | 74.45 |
| 1187654400000 | 74.63 |
| 1187740800000 | 75.39 |
| 1187827200000 | 74.97 |
| 1187913600000 | 75.32 |
| 1188172800000 | 74.84 |
| 1188259200000 | 73.43 |
| 1188345600000 | 74.67 |
| 1188432000000 | 74.46 |
| 1188518400000 | 74.94 |
| 1188777600000 | 75.06 |
| 1188864000000 | 75.76 |
| 1188950400000 | 74.81 |
| 1189036800000 | 74.77 |
| 1189123200000 | 73.56 |
| 1189382400000 | 73.24 |
| 1189468800000 | 73.76 |
| 1189555200000 | 73.67 |
| 1189641600000 | 74.03 |
| 1189728000000 | 74.11 |
| 1189987200000 | 73.65 |
| 1190073600000 | 75.18 |
| 1190160000000 | 75.08 |
| 1190246400000 | 74.07 |
| 1190332800000 | 74.33 |
| 1190592000000 | 73.99 |
| 1190678400000 | 73.76 |
| 1190764800000 | 74.34 |
| 1190851200000 | 74.54 |
| 1190937600000 | 74.15 |
| 1191196800000 | 74.77 |
| 1191283200000 | 74.89 |
| 1191369600000 | 74.8 |
| 1191456000000 | 75.06 |
| 1191542400000 | 75.49 |
| 1191801600000 | 75.59 |
| 1191888000000 | 76.04 |
| 1191974400000 | 75.4 |
| 1192060800000 | 74.57 |
| 1192147200000 | 75.09 |
| 1192406400000 | 74.46 |
| 1192492800000 | 74.66 |
| 1192579200000 | 74.45 |
| 1192665600000 | 73.8 |
| 1192752000000 | 72.55 |
| 1193011200000 | 73.41 |
| 1193097600000 | 73.22 |
| 1193184000000 | 73.42 |
| 1193270400000 | 73.02 |
| 1193356800000 | 73.13 |
| 1193616000000 | 73.32 |
| 1193702400000 | 72.8 |
| 1193788800000 | 73.28 |
| 1193875200000 | 72.09 |
| 1193961600000 | 71.88 |
| 1194220800000 | 71.76 |
| 1194307200000 | 71.8 |
| 1194393600000 | 69.55 |
| 1194480000000 | 69.94 |
| 1194566400000 | 69.42 |
| 1194825600000 | 69.91 |
| 1194912000000 | 70.78 |
| 1194998400000 | 69.89 |
| 1195084800000 | 69.65 |
| 1195171200000 | 70.15 |
| 1195430400000 | 69.42 |
| 1195516800000 | 69.08 |
| 1195603200000 | 67.97 |
| 1195689600000 | 67.86 |
| 1195776000000 | 68.93 |
| 1196035200000 | 67.88 |
| 1196121600000 | 68.48 |
| 1196208000000 | 70.38 |
| 1196294400000 | 70.28 |
| 1196380800000 | 71.03 |
| 1196640000000 | 70.87 |
| 1196726400000 | 70.23 |
| 1196812800000 | 71.46 |
| 1196899200000 | 72.22 |
| 1196985600000 | 71.94 |
| 1197244800000 | 72.09 |
| 1197331200000 | 70.79 |
| 1197417600000 | 71.12 |
| 1197504000000 | 71.65 |
| 1197590400000 | 71.62 |
| 1197849600000 | 70.92 |
| 1197936000000 | 71.39 |
| 1198022400000 | 71.27 |
| 1198108800000 | 71.62 |
| 1198195200000 | 72.43 |
| 1198454400000 | 72.71 |
| 1198713600000 | 71.04 |
| 1198800000000 | 70.58 |
| 1199059200000 | 70.67 |
| 1199232000000 | 69.25 |
| 1199318400000 | 69.2 |
| 1199404800000 | 67.96 |
| 1199664000000 | 68.8 |
| 1199750400000 | 68.11 |
| 1199836800000 | 68.85 |
| 1199923200000 | 68.9 |
| 1200009600000 | 68.06 |
| 1200268800000 | 67.65 |
| 1200355200000 | 66.51 |
| 1200441600000 | 67.09 |
| 1200528000000 | 65.31 |
| 1200614400000 | 65.32 |
| 1200873600000 | 65.97 |
| 1200960000000 | 64.26 |
| 1201046400000 | 65.55 |
| 1201132800000 | 65.18 |
| 1201219200000 | 64.51 |
| 1201478400000 | 63.76 |
| 1201564800000 | 64.4 |
| 1201651200000 | 63.83 |
| 1201737600000 | 64.87 |
| 1201824000000 | 65.68 |
| 1202083200000 | 65.37 |
| 1202169600000 | 64.72 |
| 1202256000000 | 64.41 |
| 1202342400000 | 65.48 |
| 1202428800000 | 65.44 |
| 1202688000000 | 65.66 |
| 1202774400000 | 65.94 |
| 1202860800000 | 66.65 |
| 1202947200000 | 65.89 |
| 1203033600000 | 65.84 |
| 1203292800000 | 66.01 |
| 1203379200000 | 65.5 |
| 1203465600000 | 66.23 |
| 1203552000000 | 64.83 |
| 1203638400000 | 65.07 |
| 1203897600000 | 65.75 |
| 1203984000000 | 65.94 |
| 1204070400000 | 64.68 |
| 1204156800000 | 64.05 |
| 1204243200000 | 62.64 |
| 1204502400000 | 62.38 |
| 1204588800000 | 62.2 |
| 1204675200000 | 62.41 |
| 1204761600000 | 60.84 |
| 1204848000000 | 60.45 |
| 1205107200000 | 59.72 |
| 1205193600000 | 61.08 |
| 1205280000000 | 60.13 |
| 1205366400000 | 59.88 |
| 1205452800000 | 58.95 |
| 1205712000000 | 57.98 |
| 1205798400000 | 59.42 |
| 1205884800000 | 59.22 |
| 1205971200000 | 61.2 |
| 1206403200000 | 60.72 |
| 1206489600000 | 59.79 |
| 1206576000000 | 59.42 |
| 1206662400000 | 59.33 |
| 1206921600000 | 59.27 |
| 1207008000000 | 61.7 |
| 1207094400000 | 61.49 |
| 1207180800000 | 61.3 |
| 1207267200000 | 60.98 |
| 1207526400000 | 61.22 |
| 1207612800000 | 61.03 |
| 1207699200000 | 60.46 |
| 1207785600000 | 60.48 |
| 1207872000000 | 59.61 |
| 1208131200000 | 59.52 |
| 1208217600000 | 59.87 |
| 1208304000000 | 60.2 |
| 1208390400000 | 60.27 |
| 1208476800000 | 61.54 |
| 1208736000000 | 60.66 |
| 1208822400000 | 60.02 |
| 1208908800000 | 60.65 |
| 1208995200000 | 61.51 |
| 1209081600000 | 61.92 |
| 1209340800000 | 62.27 |
| 1209427200000 | 62.37 |
| 1209513600000 | 62.34 |
| 1209600000000 | 63.74 |
| 1209686400000 | 64.02 |
| 1209945600000 | 63.44 |
| 1210032000000 | 63.47 |
| 1210118400000 | 63.36 |
| 1210204800000 | 63.5 |
| 1210291200000 | 63.24 |
| 1210550400000 | 63.4 |
| 1210636800000 | 63.67 |
| 1210723200000 | 64.07 |
| 1210809600000 | 64.42 |
| 1210896000000 | 64.17 |
| 1211155200000 | 64.58 |
| 1211241600000 | 63.6 |
| 1211328000000 | 62.35 |
| 1211414400000 | 62.92 |
| 1211500800000 | 61.92 |
| 1211760000000 | 61.89 |
| 1211846400000 | 62.76 |
| 1211932800000 | 63.15 |
| 1212019200000 | 64.07 |
| 1212105600000 | 64.09 |
| 1212364800000 | 63.7 |
| 1212451200000 | 63.89 |
| 1212537600000 | 63.92 |
| 1212624000000 | 64.45 |
| 1212710400000 | 62.11 |
| 1212969600000 | 62.27 |
| 1213056000000 | 63.19 |
| 1213142400000 | 62.24 |
| 1213228800000 | 62.78 |
| 1213315200000 | 63.71 |
| 1213574400000 | 63 |
| 1213660800000 | 62.63 |
| 1213747200000 | 62.01 |
| 1213833600000 | 62.25 |
| 1213920000000 | 60.84 |
| 1214179200000 | 61.53 |
| 1214265600000 | 60.85 |
| 1214352000000 | 61.34 |
| 1214438400000 | 59.36 |
| 1214524800000 | 59.12 |
| 1214784000000 | 59.45 |
| 1214870400000 | 59.72 |
| 1214956800000 | 58.79 |
| 1215043200000 | 59.31 |
| 1215129600000 | 59.4 |
| 1215388800000 | 59.14 |
| 1215475200000 | 59.93 |
| 1215561600000 | 59.17 |
| 1215648000000 | 59.36 |
| 1215734400000 | 58.41 |
| 1215993600000 | 58.14 |
| 1216080000000 | 57.47 |
| 1216166400000 | 58.51 |
| 1216252800000 | 58.36 |
| 1216339200000 | 58.62 |
| 1216598400000 | 58.42 |
| 1216684800000 | 59.21 |
| 1216771200000 | 59.85 |
| 1216857600000 | 59.31 |
| 1216944000000 | 59.3 |
| 1217203200000 | 58.48 |
| 1217289600000 | 59.64 |
| 1217376000000 | 60.43 |
| 1217462400000 | 59.87 |
| 1217548800000 | 59.72 |
| 1217808000000 | 59.44 |
| 1217894400000 | 61.22 |
| 1217980800000 | 61.67 |
| 1218067200000 | 61.07 |
| 1218153600000 | 63.64 |
| 1218412800000 | 64.26 |
| 1218499200000 | 64.37 |
| 1218585600000 | 64.56 |
| 1218672000000 | 64.58 |
| 1218758400000 | 65.87 |
| 1219017600000 | 65.08 |
| 1219104000000 | 64.74 |
| 1219190400000 | 64.77 |
| 1219276800000 | 64.14 |
| 1219363200000 | 64.94 |
| 1219622400000 | 64.21 |
| 1219708800000 | 64.96 |
| 1219795200000 | 65.21 |
| 1219881600000 | 65.73 |
| 1219968000000 | 65.07 |
| 1220227200000 | 65.66 |
| 1220313600000 | 66.02 |
| 1220400000000 | 66.27 |
| 1220486400000 | 65.54 |
| 1220572800000 | 66.18 |
| 1220832000000 | 67.82 |
| 1220918400000 | 66.77 |
| 1221004800000 | 67.46 |
| 1221091200000 | 68.75 |
| 1221177600000 | 68.04 |
| 1221436800000 | 66.23 |
| 1221523200000 | 67.13 |
| 1221609600000 | 64.72 |
| 1221696000000 | 66.1 |
| 1221782400000 | 66.92 |
| 1222041600000 | 64.08 |
| 1222128000000 | 63.01 |
| 1222214400000 | 63.1 |
| 1222300800000 | 64.02 |
| 1222387200000 | 64.32 |
| 1222646400000 | 61.78 |
| 1222732800000 | 65.31 |
| 1222819200000 | 65.06 |
| 1222905600000 | 64.23 |
| 1222992000000 | 63.54 |
| 1223251200000 | 62.53 |
| 1223337600000 | 59.66 |
| 1223424000000 | 58.46 |
| 1223510400000 | 54.31 |
| 1223596800000 | 53.27 |
| 1223856000000 | 58.29 |
| 1223942400000 | 57.71 |
| 1224028800000 | 53.63 |
| 1224115200000 | 56.03 |
| 1224201600000 | 55.71 |
| 1224460800000 | 58.97 |
| 1224547200000 | 58.25 |
| 1224633600000 | 56.65 |
| 1224720000000 | 57.05 |
| 1224806400000 | 56.26 |
| 1225065600000 | 55.76 |
| 1225152000000 | 60.43 |
| 1225238400000 | 57.62 |
| 1225324800000 | 58.98 |
| 1225411200000 | 60.74 |
| 1225670400000 | 60.7 |
| 1225756800000 | 61.14 |
| 1225843200000 | 58.44 |
| 1225929600000 | 57.41 |
| 1226016000000 | 59.03 |
| 1226275200000 | 58.27 |
| 1226361600000 | 58.37 |
| 1226448000000 | 56.3 |
| 1226534400000 | 59.72 |
| 1226620800000 | 57.21 |
| 1226880000000 | 56.27 |
| 1226966400000 | 56.88 |
| 1227052800000 | 53.92 |
| 1227139200000 | 50.98 |
| 1227225600000 | 54.22 |
| 1227484800000 | 54.94 |
| 1227571200000 | 54.63 |
| 1227657600000 | 56.33 |
| 1227744000000 | 56.4 |
| 1227830400000 | 58.22 |
| 1228089600000 | 54.55 |
| 1228176000000 | 55.45 |
| 1228262400000 | 56.48 |
| 1228348800000 | 54.66 |
| 1228435200000 | 56.74 |
| 1228694400000 | 56.4 |
| 1228780800000 | 55.61 |
| 1228867200000 | 55.65 |
| 1228953600000 | 54.05 |
| 1229040000000 | 53.77 |
| 1229299200000 | 52.13 |
| 1229385600000 | 54.16 |
| 1229472000000 | 51.54 |
| 1229558400000 | 50.76 |
| 1229644800000 | 52.96 |
| 1229904000000 | 52.47 |
| 1229990400000 | 51.94 |
| 1230076800000 | 51.91 |
| 1230508800000 | 50.92 |
| 1230595200000 | 52.36 |
| 1230681600000 | 53.89 |
| 1230854400000 | 54.76 |
| 1231113600000 | 55.75 |
| 1231200000000 | 56.62 |
| 1231286400000 | 54.7 |
| 1231372800000 | 54.6 |
| 1231459200000 | 54.66 |
| 1231718400000 | 54.79 |
| 1231804800000 | 55.53 |
| 1231891200000 | 54.36 |
| 1231977600000 | 55.06 |
| 1232064000000 | 55.06 |
| 1232323200000 | 55.48 |
| 1232409600000 | 54.74 |
| 1232496000000 | 56.11 |
| 1232582400000 | 54.92 |
| 1232668800000 | 55.24 |
| 1232928000000 | 54.31 |
| 1233014400000 | 54.74 |
| 1233100800000 | 55.4 |
| 1233187200000 | 54.87 |
| 1233273600000 | 55.01 |
| 1233532800000 | 55.27 |
| 1233619200000 | 55.56 |
| 1233705600000 | 55.34 |
| 1233792000000 | 56.01 |
| 1233878400000 | 56.88 |
| 1234137600000 | 55.75 |
| 1234224000000 | 53.88 |
| 1234310400000 | 54.82 |
| 1234396800000 | 55.65 |
| 1234483200000 | 54.63 |
| 1234742400000 | 55.11 |
| 1234828800000 | 54.13 |
| 1234915200000 | 54.24 |
| 1235001600000 | 53.33 |
| 1235088000000 | 53.09 |
| 1235347200000 | 51.08 |
| 1235433600000 | 52.32 |
| 1235520000000 | 51.88 |
| 1235606400000 | 50.63 |
| 1235692800000 | 50.03 |
| 1235952000000 | 48.66 |
| 1236038400000 | 48.1 |
| 1236124800000 | 49.3 |
| 1236211200000 | 47.83 |
| 1236297600000 | 47.56 |
| 1236556800000 | 46.63 |
| 1236643200000 | 48.04 |
| 1236729600000 | 47.54 |
| 1236816000000 | 48.95 |
| 1236902400000 | 49.41 |
| 1237161600000 | 49.21 |
| 1237248000000 | 50.51 |
| 1237334400000 | 50.6 |
| 1237420800000 | 47.79 |
| 1237507200000 | 48.06 |
| 1237766400000 | 50.42 |
| 1237852800000 | 49.99 |
| 1237939200000 | 50.33 |
| 1238025600000 | 51.05 |
| 1238112000000 | 51.25 |
| 1238371200000 | 50.88 |
| 1238457600000 | 50.94 |
| 1238544000000 | 51.74 |
| 1238630400000 | 51.98 |
| 1238716800000 | 52.05 |
| 1238976000000 | 52 |
| 1239062400000 | 51.68 |
| 1239148800000 | 52.37 |
| 1239235200000 | 53.38 |
| 1239667200000 | 52.47 |
| 1239753600000 | 53.35 |
| 1239840000000 | 54.02 |
| 1239926400000 | 54.96 |
| 1240185600000 | 54 |
| 1240272000000 | 54.66 |
| 1240358400000 | 53.86 |
| 1240444800000 | 54.01 |
| 1240531200000 | 53.41 |
| 1240790400000 | 53.84 |
| 1240876800000 | 54.14 |
| 1240963200000 | 54.19 |
| 1241049600000 | 54.03 |
| 1241136000000 | 54.31 |
| 1241395200000 | 54.76 |
| 1241481600000 | 54.82 |
| 1241568000000 | 55.28 |
| 1241654400000 | 54.51 |
| 1241740800000 | 55.12 |
| 1242000000000 | 53.78 |
| 1242086400000 | 53.88 |
| 1242172800000 | 52.88 |
| 1242259200000 | 53.21 |
| 1242345600000 | 52.67 |
| 1242604800000 | 54.21 |
| 1242691200000 | 53.78 |
| 1242777600000 | 53.11 |
| 1242864000000 | 52.35 |
| 1242950400000 | 51.57 |
| 1243209600000 | 51.51 |
| 1243296000000 | 52.68 |
| 1243382400000 | 51.96 |
| 1243468800000 | 52.56 |
| 1243555200000 | 52.36 |
| 1243814400000 | 53.47 |
| 1243900800000 | 53.19 |
| 1243987200000 | 52.81 |
| 1244073600000 | 53.06 |
| 1244160000000 | 53.73 |
| 1244419200000 | 54.18 |
| 1244505600000 | 53.53 |
| 1244592000000 | 53.49 |
| 1244678400000 | 53.68 |
| 1244764800000 | 54.02 |
| 1245024000000 | 53.47 |
| 1245110400000 | 52.75 |
| 1245196800000 | 53.06 |
| 1245283200000 | 53.26 |
| 1245369600000 | 53.29 |
| 1245628800000 | 52.58 |
| 1245715200000 | 51.96 |
| 1245801600000 | 52.2 |
| 1245888000000 | 53.78 |
| 1245974400000 | 53.04 |
| 1246233600000 | 53.45 |
| 1246320000000 | 53.19 |
| 1246406400000 | 53.33 |
| 1246492800000 | 52.35 |
| 1246579200000 | 52.41 |
| 1246838400000 | 53.18 |
| 1246924800000 | 52.15 |
| 1247011200000 | 52.38 |
| 1247097600000 | 52.03 |
| 1247184000000 | 51.99 |
| 1247443200000 | 52.82 |
| 1247529600000 | 53.08 |
| 1247616000000 | 53.55 |
| 1247702400000 | 53.79 |
| 1247788800000 | 53.83 |
| 1248048000000 | 53.74 |
| 1248134400000 | 53.93 |
| 1248220800000 | 53.85 |
| 1248307200000 | 54.62 |
| 1248393600000 | 55.05 |
| 1248652800000 | 55.08 |
| 1248739200000 | 55.14 |
| 1248825600000 | 55.81 |
| 1248912000000 | 56.24 |
| 1248998400000 | 55.55 |
| 1249257600000 | 55.08 |
| 1249344000000 | 55.36 |
| 1249430400000 | 55.09 |
| 1249516800000 | 55.08 |
| 1249603200000 | 56.17 |
| 1249862400000 | 56.45 |
| 1249948800000 | 56.12 |
| 1250035200000 | 56.35 |
| 1250121600000 | 56.12 |
| 1250208000000 | 56.04 |
| 1250467200000 | 55.84 |
| 1250553600000 | 56.05 |
| 1250640000000 | 56.05 |
| 1250726400000 | 56.42 |
| 1250812800000 | 56.97 |
| 1251072000000 | 56.99 |
| 1251158400000 | 56.98 |
| 1251244800000 | 57.42 |
| 1251331200000 | 57.41 |
| 1251417600000 | 56.63 |
| 1251676800000 | 56.52 |
| 1251763200000 | 55.97 |
| 1251849600000 | 56.03 |
| 1251936000000 | 56.23 |
| 1252022400000 | 56.84 |
| 1252281600000 | 56.43 |
| 1252368000000 | 56.16 |
| 1252454400000 | 56.19 |
| 1252540800000 | 56.55 |
| 1252627200000 | 56.48 |
| 1252886400000 | 56.56 |
| 1252972800000 | 56.62 |
| 1253059200000 | 56.73 |
| 1253145600000 | 56.31 |
| 1253232000000 | 56.58 |
| 1253491200000 | 56.75 |
| 1253577600000 | 56.35 |
| 1253664000000 | 56.27 |
| 1253750400000 | 56.23 |
| 1253836800000 | 56.07 |
| 1254096000000 | 57.12 |
| 1254182400000 | 57.54 |
| 1254268800000 | 57.21 |
| 1254355200000 | 56.44 |
| 1254441600000 | 56 |
| 1254700800000 | 56.53 |
| 1254787200000 | 56.73 |
| 1254873600000 | 57.07 |
| 1254960000000 | 57.14 |
| 1255046400000 | 57.54 |
| 1255305600000 | 57.52 |
| 1255392000000 | 57.18 |
| 1255478400000 | 57.65 |
| 1255564800000 | 58 |
| 1255651200000 | 58.09 |
| 1255910400000 | 58.34 |
| 1255996800000 | 58.05 |
| 1256083200000 | 57.36 |
| 1256169600000 | 57.65 |
| 1256256000000 | 56.89 |
| 1256515200000 | 56.63 |
| 1256601600000 | 57.15 |
| 1256688000000 | 56.56 |
| 1256774400000 | 57.33 |
| 1256860800000 | 56.27 |
| 1257120000000 | 56.36 |
| 1257206400000 | 57.09 |
| 1257292800000 | 56.59 |
| 1257379200000 | 57.3 |
| 1257465600000 | 57.44 |
| 1257724800000 | 57.87 |
| 1257811200000 | 58.08 |
| 1257897600000 | 58.13 |
| 1257984000000 | 57.98 |
| 1258070400000 | 58.43 |
| 1258329600000 | 58.78 |
| 1258416000000 | 59.27 |
| 1258502400000 | 58.68 |
| 1258588800000 | 58.53 |
| 1258675200000 | 58.54 |
| 1258934400000 | 58.68 |
| 1259020800000 | 58.87 |
| 1259107200000 | 58.69 |
| 1259193600000 | 58.96 |
| 1259280000000 | 58.07 |
| 1259539200000 | 57.99 |
| 1259625600000 | 58.4 |
| 1259712000000 | 58.68 |
| 1259798400000 | 58.29 |
| 1259884800000 | 59.26 |
| 1260144000000 | 59.61 |
| 1260230400000 | 59.51 |
| 1260316800000 | 59.55 |
| 1260403200000 | 60.06 |
| 1260489600000 | 60.72 |
| 1260748800000 | 60.91 |
| 1260835200000 | 61.23 |
| 1260921600000 | 61.25 |
| 1261008000000 | 61.63 |
| 1261094400000 | 62.03 |
| 1261353600000 | 62.21 |
| 1261440000000 | 62.89 |
| 1261526400000 | 62.68 |
| 1261612800000 | 62.87 |
| 1261958400000 | 62.78 |
| 1262044800000 | 62.69 |
| 1262131200000 | 63.13 |
| 1262217600000 | 62.28 |
| 1262563200000 | 62.64 |
| 1262649600000 | 62.69 |
| 1262736000000 | 62.82 |
| 1262822400000 | 62.96 |
| 1262908800000 | 63.17 |
| 1263168000000 | 62.51 |
| 1263254400000 | 62.27 |
| 1263340800000 | 62.85 |
| 1263427200000 | 63.08 |
| 1263513600000 | 62.96 |
| 1263772800000 | 62.89 |
| 1263859200000 | 64.03 |
| 1263945600000 | 64.24 |
| 1264032000000 | 63.42 |
| 1264118400000 | 62.12 |
| 1264377600000 | 62.3 |
| 1264464000000 | 62.56 |
| 1264550400000 | 62.76 |
| 1264636800000 | 62.65 |
| 1264723200000 | 62.49 |
| 1264982400000 | 63.33 |
| 1265068800000 | 63.66 |
| 1265155200000 | 63.48 |
| 1265241600000 | 62.38 |
| 1265328000000 | 63 |
| 1265587200000 | 62.33 |
| 1265673600000 | 62.94 |
| 1265760000000 | 63.03 |
| 1265846400000 | 64.08 |
| 1265932800000 | 63.91 |
| 1266192000000 | 63.98 |
| 1266278400000 | 64.45 |
| 1266364800000 | 64.92 |
| 1266451200000 | 65.52 |
| 1266537600000 | 66.46 |
| 1266796800000 | 65.88 |
| 1266883200000 | 65.34 |
| 1266969600000 | 65.67 |
| 1267056000000 | 66.09 |
| 1267142400000 | 65.44 |
| 1267401600000 | 66.91 |
| 1267488000000 | 66.94 |
| 1267574400000 | 66.19 |
| 1267660800000 | 66.69 |
| 1267747200000 | 67.37 |
| 1268006400000 | 67.05 |
| 1268092800000 | 67.43 |
| 1268179200000 | 67.24 |
| 1268265600000 | 67.49 |
| 1268352000000 | 67 |
| 1268611200000 | 67.7 |
| 1268697600000 | 67.74 |
| 1268784000000 | 68.18 |
| 1268870400000 | 68.9 |
| 1268956800000 | 69.11 |
| 1269216000000 | 69.41 |
| 1269302400000 | 69.71 |
| 1269388800000 | 70.04 |
| 1269475200000 | 69.78 |
| 1269561600000 | 69.52 |
| 1269820800000 | 69.68 |
| 1269907200000 | 70.12 |
| 1269993600000 | 69.3 |
| 1270080000000 | 69.73 |
| 1270512000000 | 70.7 |
| 1270598400000 | 70.57 |
| 1270684800000 | 70.51 |
| 1270771200000 | 70.49 |
| 1271030400000 | 69.73 |
| 1271116800000 | 70.12 |
| 1271203200000 | 70.14 |
| 1271289600000 | 70.44 |
| 1271376000000 | 70.16 |
| 1271635200000 | 70.64 |
| 1271721600000 | 71.18 |
| 1271808000000 | 71.51 |
| 1271894400000 | 72.34 |
| 1271980800000 | 72.24 |
| 1272240000000 | 72.12 |
| 1272326400000 | 70.8 |
| 1272412800000 | 71.74 |
| 1272499200000 | 72.44 |
| 1272585600000 | 71.51 |
| 1272844800000 | 72.82 |
| 1272931200000 | 72.48 |
| 1273017600000 | 73.27 |
| 1273104000000 | 72.13 |
| 1273190400000 | 71.68 |
| 1273449600000 | 73.09 |
| 1273536000000 | 73.9 |
| 1273622400000 | 74.88 |
| 1273708800000 | 75 |
| 1273795200000 | 74.82 |
| 1274054400000 | 75.64 |
| 1274140800000 | 74.71 |
| 1274227200000 | 74.54 |
| 1274313600000 | 72.07 |
| 1274400000000 | 71.48 |
| 1274659200000 | 71.87 |
| 1274745600000 | 72.36 |
| 1274832000000 | 72.18 |
| 1274918400000 | 73.87 |
| 1275004800000 | 72.85 |
| 1275264000000 | 73.21 |
| 1275350400000 | 72.15 |
| 1275436800000 | 74.23 |
| 1275523200000 | 74.51 |
| 1275609600000 | 73.22 |
| 1275868800000 | 73.37 |
| 1275955200000 | 74.09 |
| 1276041600000 | 73.26 |
| 1276128000000 | 74.69 |
| 1276214400000 | 75.02 |
| 1276473600000 | 73.97 |
| 1276560000000 | 74.99 |
| 1276646400000 | 74.94 |
| 1276732800000 | 74.89 |
| 1276819200000 | 74.72 |
| 1277078400000 | 74.49 |
| 1277164800000 | 74.12 |
| 1277251200000 | 74.12 |
| 1277337600000 | 73.05 |
| 1277424000000 | 73.17 |
| 1277683200000 | 73.31 |
| 1277769600000 | 72.61 |
| 1277856000000 | 71.69 |
| 1277942400000 | 70.33 |
| 1278028800000 | 69.48 |
| 1278288000000 | 69.87 |
| 1278374400000 | 69.6 |
| 1278460800000 | 71.44 |
| 1278547200000 | 72 |
| 1278633600000 | 72.46 |
| 1278892800000 | 72.46 |
| 1278979200000 | 72.87 |
| 1279065600000 | 72.96 |
| 1279152000000 | 71.78 |
| 1279238400000 | 70.03 |
| 1279497600000 | 70.21 |
| 1279584000000 | 71.29 |
| 1279670400000 | 70.8 |
| 1279756800000 | 71.07 |
| 1279843200000 | 72.37 |
| 1280102400000 | 72.31 |
| 1280188800000 | 71.89 |
| 1280275200000 | 71.33 |
| 1280361600000 | 70.57 |
| 1280448000000 | 71.17 |
| 1280707200000 | 71.45 |
| 1280793600000 | 70.97 |
| 1280880000000 | 71.83 |
| 1280966400000 | 71.72 |
| 1281052800000 | 70.91 |
| 1281312000000 | 71.64 |
| 1281398400000 | 72.29 |
| 1281484800000 | 71.71 |
| 1281571200000 | 71.91 |
| 1281657600000 | 72.28 |
| 1281916800000 | 71.71 |
| 1282003200000 | 72.48 |
| 1282089600000 | 72.56 |
| 1282176000000 | 71.51 |
| 1282262400000 | 72.41 |
| 1282521600000 | 72.41 |
| 1282608000000 | 71.48 |
| 1282694400000 | 71.93 |
| 1282780800000 | 70.91 |
| 1282867200000 | 71.97 |
| 1283126400000 | 71.26 |
| 1283212800000 | 71.1 |
| 1283299200000 | 72.24 |
| 1283385600000 | 72.62 |
| 1283472000000 | 73.08 |
| 1283731200000 | 72.99 |
| 1283817600000 | 73.35 |
| 1283904000000 | 73.48 |
| 1283990400000 | 73.91 |
| 1284076800000 | 74.27 |
| 1284336000000 | 73.89 |
| 1284422400000 | 73.46 |
| 1284508800000 | 73.64 |
| 1284595200000 | 73.2 |
| 1284681600000 | 73.7 |
| 1284940800000 | 74.55 |
| 1285027200000 | 74 |
| 1285113600000 | 72.28 |
| 1285200000000 | 72 |
| 1285286400000 | 72.5 |
| 1285545600000 | 72.27 |
| 1285632000000 | 72.37 |
| 1285718400000 | 71.93 |
| 1285804800000 | 71.47 |
| 1285891200000 | 71.2 |
| 1286150400000 | 71.14 |
| 1286236800000 | 71.59 |
| 1286323200000 | 71.47 |
| 1286409600000 | 71.02 |
| 1286496000000 | 71.33 |
| 1286755200000 | 71.58 |
| 1286841600000 | 72.02 |
| 1286928000000 | 71.86 |
| 1287014400000 | 71.27 |
| 1287100800000 | 71.65 |
| 1287360000000 | 72.24 |
| 1287446400000 | 72.22 |
| 1287532800000 | 71.82 |
| 1287619200000 | 71.84 |
| 1287705600000 | 72.26 |
| 1287964800000 | 72.13 |
| 1288051200000 | 72.76 |
| 1288137600000 | 72.99 |
| 1288224000000 | 72.46 |
| 1288310400000 | 72.47 |
| 1288569600000 | 72.47 |
| 1288656000000 | 72.18 |
| 1288742400000 | 72.27 |
| 1288828800000 | 72.25 |
| 1288915200000 | 73.33 |
| 1289174400000 | 73.78 |
| 1289260800000 | 73.2 |
| 1289347200000 | 74.34 |
| 1289433600000 | 74.43 |
| 1289520000000 | 73.58 |
| 1289779200000 | 74.25 |
| 1289865600000 | 73.36 |
| 1289952000000 | 73.5 |
| 1290038400000 | 74.08 |
| 1290124800000 | 73.76 |
| 1290384000000 | 73.97 |
| 1290470400000 | 74.13 |
| 1290556800000 | 75.14 |
| 1290643200000 | 75.26 |
| 1290729600000 | 75.68 |
| 1290988800000 | 76.33 |
| 1291075200000 | 76.55 |
| 1291161600000 | 77.69 |
| 1291248000000 | 77.63 |
| 1291334400000 | 76.52 |
| 1291593600000 | 76.95 |
| 1291680000000 | 76.64 |
| 1291766400000 | 77.46 |
| 1291852800000 | 77.98 |
| 1291939200000 | 78.27 |
| 1292198400000 | 77.36 |
| 1292284800000 | 77.7 |
| 1292371200000 | 77.7 |
| 1292457600000 | 79 |
| 1292544000000 | 79.43 |
| 1292803200000 | 79.91 |
| 1292889600000 | 79.99 |
| 1292976000000 | 80.45 |
| 1293062400000 | 80.64 |
| 1293148800000 | 80.32 |
| 1293408000000 | 80.06 |
| 1293494400000 | 80.24 |
| 1293580800000 | 80.35 |
| 1293667200000 | 79.31 |
| 1293753600000 | 78.48 |
| 1294012800000 | 79.18 |
| 1294099200000 | 79.26 |
| 1294185600000 | 80.48 |
| 1294272000000 | 81.09 |
| 1294358400000 | 81.29 |
| 1294617600000 | 81.41 |
| 1294704000000 | 81.54 |
| 1294790400000 | 81.19 |
| 1294876800000 | 79.61 |
| 1294963200000 | 79.53 |
| 1295222400000 | 79.97 |
| 1295308800000 | 79.45 |
| 1295395200000 | 78.46 |
| 1295481600000 | 79 |
| 1295568000000 | 78.14 |
| 1295827200000 | 77.8 |
| 1295913600000 | 77.85 |
| 1296000000000 | 77.87 |
| 1296086400000 | 77.66 |
| 1296172800000 | 77.23 |
| 1296432000000 | 76.96 |
| 1296518400000 | 77.47 |
| 1296604800000 | 77.11 |
| 1296691200000 | 78.46 |
| 1296777600000 | 79.16 |
| 1297036800000 | 79.45 |
| 1297123200000 | 79.08 |
| 1297209600000 | 78.87 |
| 1297296000000 | 79.41 |
| 1297382400000 | 80.09 |
| 1297641600000 | 80.56 |
| 1297728000000 | 80.19 |
| 1297814400000 | 80.51 |
| 1297900800000 | 80.89 |
| 1297987200000 | 80.7 |
| 1298246400000 | 80.51 |
| 1298332800000 | 79.46 |
| 1298419200000 | 78.63 |
| 1298505600000 | 78.38 |
| 1298592000000 | 79.35 |
| 1298851200000 | 79.64 |
| 1298937600000 | 78.71 |
| 1299024000000 | 78.33 |
| 1299110400000 | 78.96 |
| 1299196800000 | 78.39 |
| 1299456000000 | 77.92 |
| 1299542400000 | 79.13 |
| 1299628800000 | 79.23 |
| 1299715200000 | 78.8 |
| 1299801600000 | 78.86 |
| 1300060800000 | 77.59 |
| 1300147200000 | 76.92 |
| 1300233600000 | 76.19 |
| 1300320000000 | 76.41 |
| 1300406400000 | 76.34 |
| 1300665600000 | 77.09 |
| 1300752000000 | 76.86 |
| 1300838400000 | 77.46 |
| 1300924800000 | 77.53 |
| 1301011200000 | 78.12 |
| 1301270400000 | 78.32 |
| 1301356800000 | 78.95 |
| 1301443200000 | 79.32 |
| 1301529600000 | 78.84 |
| 1301616000000 | 79.5 |
| 1301875200000 | 79.14 |
| 1301961600000 | 79.4 |
| 1302048000000 | 78.86 |
| 1302134400000 | 78.99 |
| 1302220800000 | 77.97 |
| 1302480000000 | 77.79 |
| 1302566400000 | 77.08 |
| 1302652800000 | 77.06 |
| 1302739200000 | 77.45 |
| 1302825600000 | 78.15 |
| 1303084800000 | 78.53 |
| 1303171200000 | 78.26 |
| 1303257600000 | 78.14 |
| 1303344000000 | 77.94 |
| 1303776000000 | 78.21 |
| 1303862400000 | 78.62 |
| 1303948800000 | 77.97 |
| 1304035200000 | 78.11 |
| 1304294400000 | 77.87 |
| 1304380800000 | 78.03 |
| 1304467200000 | 77.35 |
| 1304553600000 | 78.1 |
| 1304640000000 | 78.98 |
| 1304899200000 | 80.99 |
| 1304985600000 | 80.94 |
| 1305072000000 | 80.8 |
| 1305158400000 | 82.08 |
| 1305244800000 | 81.64 |
| 1305504000000 | 81.32 |
| 1305590400000 | 81.76 |
| 1305676800000 | 81.73 |
| 1305763200000 | 81.9 |
| 1305849600000 | 82.06 |
| 1306108800000 | 82.16 |
| 1306195200000 | 81.59 |
| 1306281600000 | 81.85 |
| 1306368000000 | 82.03 |
| 1306454400000 | 81.16 |
| 1306713600000 | 81.1 |
| 1306800000000 | 81.1 |
| 1306886400000 | 79.6 |
| 1306972800000 | 79.19 |
| 1307059200000 | 77.88 |
| 1307318400000 | 77.06 |
| 1307404800000 | 76.57 |
| 1307491200000 | 76.95 |
| 1307577600000 | 77.98 |
| 1307664000000 | 77.78 |
| 1307923200000 | 77.81 |
| 1308009600000 | 78.06 |
| 1308096000000 | 78.06 |
| 1308182400000 | 79.26 |
| 1308268800000 | 78.57 |
| 1308528000000 | 79.03 |
| 1308614400000 | 79.24 |
| 1308700800000 | 78.52 |
| 1308787200000 | 79.7 |
| 1308873600000 | 79.04 |
| 1309132800000 | 78.8 |
| 1309219200000 | 79.11 |
| 1309305600000 | 79.37 |
| 1309392000000 | 79.34 |
| 1309478400000 | 80.29 |
| 1309737600000 | 80.13 |
| 1309824000000 | 80.32 |
| 1309910400000 | 81.55 |
| 1309996800000 | 81.72 |
| 1310083200000 | 81.94 |
| 1310342400000 | 82.54 |
| 1310428800000 | 82.46 |
| 1310515200000 | 81.49 |
| 1310601600000 | 81.16 |
| 1310688000000 | 81.53 |
| 1310947200000 | 81.45 |
| 1311033600000 | 81.4 |
| 1311120000000 | 81.29 |
| 1311206400000 | 80.8 |
| 1311292800000 | 80.76 |
| 1311552000000 | 80.29 |
| 1311638400000 | 79.14 |
| 1311724800000 | 78.63 |
| 1311811200000 | 78.78 |
| 1311897600000 | 78.13 |
| 1312156800000 | 78.64 |
| 1312243200000 | 77.19 |
| 1312329600000 | 76.93 |
| 1312416000000 | 74.85 |
| 1312502400000 | 75.03 |
| 1312761600000 | 71.19 |
| 1312848000000 | 73.55 |
| 1312934400000 | 71.34 |
| 1313020800000 | 73.64 |
| 1313107200000 | 74.27 |
| 1313366400000 | 74.48 |
| 1313452800000 | 74.35 |
| 1313539200000 | 74.26 |
| 1313625600000 | 72.87 |
| 1313712000000 | 71.83 |
| 1313971200000 | 72.22 |
| 1314057600000 | 74.13 |
| 1314144000000 | 74.72 |
| 1314230400000 | 73.96 |
| 1314316800000 | 74.73 |
| 1314576000000 | 75.47 |
| 1314662400000 | 76.24 |
| 1314748800000 | 76.77 |
| 1314835200000 | 76.82 |
| 1314921600000 | 75.7 |
| 1315180800000 | 76.22 |
| 1315267200000 | 76.28 |
| 1315353600000 | 77.93 |
| 1315440000000 | 77.57 |
| 1315526400000 | 77.3 |
| 1315785600000 | 78.26 |
| 1315872000000 | 78.45 |
| 1315958400000 | 79.24 |
| 1316044800000 | 79.07 |
| 1316131200000 | 79.93 |
| 1316390400000 | 80.28 |
| 1316476800000 | 79.9 |
| 1316563200000 | 78.03 |
| 1316649600000 | 77.79 |
| 1316736000000 | 77.89 |
| 1316995200000 | 79.62 |
| 1317081600000 | 79.39 |
| 1317168000000 | 78.25 |
| 1317254400000 | 78.74 |
| 1317340800000 | 78.81 |
| 1317600000000 | 77.55 |
| 1317686400000 | 78.96 |
| 1317772800000 | 79.85 |
| 1317859200000 | 80.42 |
| 1317945600000 | 79.45 |
| 1318204800000 | 80.44 |
| 1318291200000 | 80.24 |
| 1318377600000 | 79.71 |
| 1318464000000 | 79.84 |
| 1318550400000 | 79.82 |
| 1318809600000 | 79.04 |
| 1318896000000 | 80.7 |
| 1318982400000 | 79.28 |
| 1319068800000 | 80.4 |
| 1319155200000 | 80.68 |
| 1319414400000 | 81.48 |
| 1319500800000 | 79.96 |
| 1319587200000 | 81.32 |
| 1319673600000 | 81.85 |
| 1319760000000 | 81.57 |
| 1320019200000 | 81.2 |
| 1320105600000 | 80.74 |
| 1320192000000 | 81.41 |
| 1320278400000 | 82.8 |
| 1320364800000 | 82.33 |
| 1320624000000 | 82.69 |
| 1320710400000 | 83.26 |
| 1320796800000 | 81.86 |
| 1320883200000 | 82.47 |
| 1320969600000 | 82.97 |
| 1321228800000 | 82.81 |
| 1321315200000 | 83.73 |
| 1321401600000 | 82.52 |
| 1321488000000 | 81.71 |
| 1321574400000 | 81.36 |
| 1321833600000 | 80.41 |
| 1321920000000 | 80.03 |
| 1322006400000 | 79.33 |
| 1322092800000 | 79.51 |
| 1322179200000 | 79.88 |
| 1322438400000 | 81.23 |
| 1322524800000 | 81.58 |
| 1322611200000 | 83.88 |
| 1322697600000 | 83.27 |
| 1322784000000 | 83.29 |
| 1323043200000 | 83.69 |
| 1323129600000 | 84.4 |
| 1323216000000 | 84.61 |
| 1323302400000 | 83.59 |
| 1323388800000 | 84.52 |
| 1323648000000 | 84.36 |
| 1323734400000 | 84.74 |
| 1323820800000 | 85.13 |
| 1323907200000 | 85.42 |
| 1323993600000 | 85.29 |
| 1324252800000 | 84.62 |
| 1324339200000 | 86.25 |
| 1324425600000 | 87.25 |
| 1324512000000 | 87.95 |
| 1324598400000 | 88.72 |
| 1324944000000 | 88.7 |
| 1325030400000 | 88.5 |
| 1325116800000 | 89.53 |
| 1325203200000 | 88.75 |
| 1325462400000 | 88.75 |
| 1325548800000 | 88.89 |
| 1325635200000 | 89.43 |
| 1325721600000 | 90.39 |
| 1325808000000 | 90.48 |
| 1326067200000 | 90.41 |
| 1326153600000 | 91.02 |
| 1326240000000 | 91.76 |
| 1326326400000 | 91 |
| 1326412800000 | 91.47 |
| 1326672000000 | 91.42 |
| 1326758400000 | 91.16 |
| 1326844800000 | 91.4 |
| 1326931200000 | 91.33 |
| 1327017600000 | 91.4 |
| 1327276800000 | 90.37 |
| 1327363200000 | 90.66 |
| 1327449600000 | 91.23 |
| 1327536000000 | 89.61 |
| 1327622400000 | 89.46 |
| 1327881600000 | 89.39 |
| 1327968000000 | 89.68 |
| 1328054400000 | 89.81 |
| 1328140800000 | 89.94 |
| 1328227200000 | 91.39 |
| 1328486400000 | 91.45 |
| 1328572800000 | 90.42 |
| 1328659200000 | 90.69 |
| 1328745600000 | 90.32 |
| 1328832000000 | 90.52 |
| 1329091200000 | 90.7 |
| 1329177600000 | 91.14 |
| 1329264000000 | 91.27 |
| 1329350400000 | 92.17 |
| 1329436800000 | 91.74 |
| 1329696000000 | 91.02 |
| 1329782400000 | 90.92 |
| 1329868800000 | 90.68 |
| 1329955200000 | 90.7 |
| 1330041600000 | 89.8 |
| 1330300800000 | 90.25 |
| 1330387200000 | 90.05 |
| 1330473600000 | 90.05 |
| 1330560000000 | 90.7 |
| 1330646400000 | 91.25 |
| 1330905600000 | 90.96 |
| 1330992000000 | 90.56 |
| 1331078400000 | 91.07 |
| 1331164800000 | 90.73 |
| 1331251200000 | 92.22 |
| 1331510400000 | 92.23 |
| 1331596800000 | 93.56 |
| 1331683200000 | 93.69 |
| 1331769600000 | 93.87 |
| 1331856000000 | 93.06 |
| 1332115200000 | 92.86 |
| 1332201600000 | 92.75 |
| 1332288000000 | 92.81 |
| 1332374400000 | 92.24 |
| 1332460800000 | 92.13 |
| 1332720000000 | 92.84 |
| 1332806400000 | 92.6 |
| 1332892800000 | 92.34 |
| 1332979200000 | 92.35 |
| 1333065600000 | 92.53 |
| 1333324800000 | 93.14 |
| 1333411200000 | 92.49 |
| 1333497600000 | 93.31 |
| 1333584000000 | 93.47 |
| 1334016000000 | 91.27 |
| 1334102400000 | 91.69 |
| 1334188800000 | 92.2 |
| 1334275200000 | 92.11 |
| 1334534400000 | 92.64 |
| 1334620800000 | 93.19 |
| 1334707200000 | 92.93 |
| 1334793600000 | 92.67 |
| 1334880000000 | 92.54 |
| 1335139200000 | 92.22 |
| 1335225600000 | 92.06 |
| 1335312000000 | 92.92 |
| 1335398400000 | 93.16 |
| 1335484800000 | 93.27 |
| 1335744000000 | 93.49 |
| 1335830400000 | 94.04 |
| 1335916800000 | 94.17 |
| 1336003200000 | 93.65 |
| 1336089600000 | 92.98 |
| 1336348800000 | 93.55 |
| 1336435200000 | 93.72 |
| 1336521600000 | 93.51 |
| 1336608000000 | 93.77 |
| 1336694400000 | 93.76 |
| 1336953600000 | 93.83 |
| 1337040000000 | 94.03 |
| 1337126400000 | 94.03 |
| 1337212800000 | 93.33 |
| 1337299200000 | 92.58 |
| 1337558400000 | 93.17 |
| 1337644800000 | 93.32 |
| 1337731200000 | 94.72 |
| 1337817600000 | 95.09 |
| 1337904000000 | 95.48 |
| 1338163200000 | 95.28 |
| 1338249600000 | 96.07 |
| 1338336000000 | 96.04 |
| 1338422400000 | 96.33 |
| 1338508800000 | 94.5 |
| 1338768000000 | 93.52 |
| 1338854400000 | 94.17 |
| 1338940800000 | 95.78 |
| 1339027200000 | 95.27 |
| 1339113600000 | 96.82 |
| 1339372800000 | 95.59 |
| 1339459200000 | 96.93 |
| 1339545600000 | 95.91 |
| 1339632000000 | 96.93 |
| 1339718400000 | 97.52 |
| 1339977600000 | 98.22 |
| 1340064000000 | 98 |
| 1340150400000 | 97.47 |
| 1340236800000 | 96.71 |
| 1340323200000 | 97.76 |
| 1340582400000 | 97.1 |
| 1340668800000 | 97.55 |
| 1340755200000 | 98.42 |
| 1340841600000 | 98.87 |
| 1340928000000 | 98.75 |
| 1341187200000 | 100.02 |
| 1341273600000 | 100.37 |
| 1341360000000 | 101.14 |
| 1341446400000 | 101.75 |
| 1341532800000 | 101.79 |
| 1341792000000 | 101.86 |
| 1341878400000 | 101.83 |
| 1341964800000 | 101.95 |
| 1342051200000 | 102.27 |
| 1342137600000 | 102.97 |
| 1342396800000 | 102.75 |
| 1342483200000 | 103.61 |
| 1342569600000 | 103.53 |
| 1342656000000 | 103.59 |
| 1342742400000 | 103.64 |
| 1343001600000 | 103.05 |
| 1343088000000 | 102.39 |
| 1343174400000 | 102.12 |
| 1343260800000 | 102.11 |
| 1343347200000 | 103.01 |
| 1343606400000 | 104.26 |
| 1343692800000 | 103.29 |
| 1343779200000 | 103.42 |
| 1343865600000 | 103.72 |
| 1343952000000 | 103.47 |
| 1344211200000 | 102.77 |
| 1344297600000 | 102.56 |
| 1344384000000 | 103.04 |
| 1344470400000 | 103.27 |
| 1344556800000 | 103.5 |
| 1344816000000 | 103.1 |
| 1344902400000 | 103.27 |
| 1344988800000 | 103.79 |
| 1345075200000 | 103.33 |
| 1345161600000 | 103.85 |
| 1345420800000 | 103.28 |
| 1345507200000 | 101.65 |
| 1345593600000 | 101.65 |
| 1345680000000 | 100.1 |
| 1345766400000 | 101.38 |
| 1346025600000 | 101.33 |
| 1346112000000 | 100.95 |
| 1346198400000 | 101.36 |
| 1346284800000 | 101.1 |
| 1346371200000 | 100.5 |
| 1346630400000 | 100.68 |
| 1346716800000 | 101.17 |
| 1346803200000 | 100.61 |
| 1346889600000 | 101.76 |
| 1346976000000 | 100.39 |
| 1347235200000 | 100.21 |
| 1347321600000 | 99.85 |
| 1347408000000 | 99.44 |
| 1347494400000 | 100.73 |
| 1347580800000 | 98.42 |
| 1347840000000 | 98.32 |
| 1347926400000 | 98.89 |
| 1348012800000 | 99 |
| 1348099200000 | 99.91 |
| 1348185600000 | 99.74 |
| 1348444800000 | 100.44 |
| 1348531200000 | 99.45 |
| 1348617600000 | 100.22 |
| 1348704000000 | 100.55 |
| 1348790400000 | 100.45 |
| 1349049600000 | 100.39 |
| 1349136000000 | 100.22 |
| 1349222400000 | 100.85 |
| 1349308800000 | 100.57 |
| 1349395200000 | 100.27 |
| 1349654400000 | 100.87 |
| 1349740800000 | 100.6 |
| 1349827200000 | 99.97 |
| 1349913600000 | 99.58 |
| 1350000000000 | 99.26 |
| 1350259200000 | 100.13 |
| 1350345600000 | 100.42 |
| 1350432000000 | 100.18 |
| 1350518400000 | 100.63 |
| 1350604800000 | 99.78 |
| 1350864000000 | 99.38 |
| 1350950400000 | 99.1 |
| 1351036800000 | 98.83 |
| 1351123200000 | 99.29 |
| 1351209600000 | 99.07 |
| 1351468800000 | 99.27 |
| 1351555200000 | 98.72 |
| 1351641600000 | 98.77 |
| 1351728000000 | 99.94 |
| 1351814400000 | 99.97 |
| 1352073600000 | 100.46 |
| 1352160000000 | 100.99 |
| 1352246400000 | 99.69 |
| 1352332800000 | 99.11 |
| 1352419200000 | 99.33 |
| 1352678400000 | 99.26 |
| 1352764800000 | 99.13 |
| 1352851200000 | 98.02 |
| 1352937600000 | 97.2 |
| 1353024000000 | 98.43 |
| 1353283200000 | 98.96 |
| 1353369600000 | 99.13 |
| 1353456000000 | 99.21 |
| 1353542400000 | 98.71 |
| 1353628800000 | 99.23 |
| 1353888000000 | 98.83 |
| 1353974400000 | 98.76 |
| 1354060800000 | 99.55 |
| 1354147200000 | 99.4 |
| 1354233600000 | 99.08 |
| 1354492800000 | 98.38 |
| 1354579200000 | 98.21 |
| 1354665600000 | 98.84 |
| 1354752000000 | 99.82 |
| 1354838400000 | 100.56 |
| 1355097600000 | 100.69 |
| 1355184000000 | 100.6 |
| 1355270400000 | 100.36 |
| 1355356800000 | 99.49 |
| 1355443200000 | 99.03 |
| 1355702400000 | 99.38 |
| 1355788800000 | 99.74 |
| 1355875200000 | 98.8 |
| 1355961600000 | 99.42 |
| 1356048000000 | 99.1 |
| 1356307200000 | 98.7099 |
| 1356566400000 | 97.94 |
| 1356652800000 | 96.95 |
| 1356912000000 | 98.6 |
| 1357084800000 | 100.16 |
| 1357171200000 | 101.13 |
| 1357257600000 | 102.17 |
| 1357516800000 | 101.58 |
| 1357603200000 | 101.45 |
| 1357689600000 | 101.87 |
| 1357776000000 | 101.25 |
| 1357862400000 | 100.4599 |
| 1358121600000 | 100.55 |
| 1358208000000 | 100.88 |
| 1358294400000 | 101.15 |
| 1358380800000 | 101.33 |
| 1358467200000 | 102.38 |
| 1358726400000 | 102.2 |
| 1358812800000 | 103.02 |
| 1358899200000 | 103.08 |
| 1358985600000 | 102.67 |
| 1359072000000 | 102.44 |
| 1359331200000 | 102.55 |
| 1359417600000 | 103.3199 |
| 1359504000000 | 102.34 |
| 1359590400000 | 101.95 |
| 1359676800000 | 101.93 |
| 1359936000000 | 102.09 |
| 1360022400000 | 102.77 |
| 1360108800000 | 103.03 |
| 1360195200000 | 104.28 |
| 1360281600000 | 104.86 |
| 1360540800000 | 104.76 |
| 1360627200000 | 104.18 |
| 1360713600000 | 104.51 |
| 1360800000000 | 105.07 |
| 1360886400000 | 105.23 |
| 1361145600000 | 105.22 |
| 1361232000000 | 106.04 |
| 1361318400000 | 105.14 |
| 1361404800000 | 105.3 |
| 1361491200000 | 106.8 |
| 1361750400000 | 104.69 |
| 1361836800000 | 106.49 |
| 1361923200000 | 107.27 |
| 1362009600000 | 107.67 |
| 1362096000000 | 108.75 |
| 1362355200000 | 109.21 |
| 1362441600000 | 109.97 |
| 1362528000000 | 110.2 |
| 1362614400000 | 109.42 |
| 1362700800000 | 110.65 |
| 1362960000000 | 110.57 |
| 1363046400000 | 110.51 |
| 1363132800000 | 111.31 |
| 1363219200000 | 111.5 |
| 1363305600000 | 110.63 |
| 1363564800000 | 111.02 |
| 1363651200000 | 111.71 |
| 1363737600000 | 111.84 |
| 1363824000000 | 111.43 |
| 1363910400000 | 111.56 |
| 1364169600000 | 112.55 |
| 1364256000000 | 113.82 |
| 1364342400000 | 114.58 |
| 1364428800000 | 114.78 |
| 1364860800000 | 115.13 |
| 1364947200000 | 114 |
| 1365033600000 | 114.45 |
| 1365120000000 | 112.62 |
| 1365379200000 | 113.26 |
| 1365465600000 | 113.24 |
| 1365552000000 | 114.02 |
| 1365638400000 | 114.04 |
| 1365724800000 | 114.15 |
| 1365984000000 | 112 |
| 1366070400000 | 112.93 |
| 1366156800000 | 112.58 |
| 1366243200000 | 112.11 |
| 1366329600000 | 112.83 |
| 1366588800000 | 113.59 |
| 1366675200000 | 114.48 |
| 1366761600000 | 114.37 |
| 1366848000000 | 114.77 |
| 1366934400000 | 114.08 |
| 1367193600000 | 114.33 |
| 1367280000000 | 114.04 |
| 1367366400000 | 112.74 |
| 1367452800000 | 114.59 |
| 1367539200000 | 115.08 |
| 1367798400000 | 115.31 |
| 1367884800000 | 116 |
| 1367971200000 | 115.49 |
| 1368057600000 | 115.61 |
| 1368144000000 | 116.98 |
| 1368403200000 | 116.83 |
| 1368489600000 | 118.1 |
| 1368576000000 | 119.91 |
| 1368662400000 | 118.7 |
| 1368748800000 | 120.61 |
| 1369008000000 | 120.22 |
| 1369094400000 | 120.2 |
| 1369180800000 | 119.07 |
| 1369267200000 | 118.23 |
| 1369353600000 | 117.7 |
| 1369612800000 | 117.62 |
| 1369699200000 | 118.74 |
| 1369785600000 | 116.43 |
| 1369872000000 | 116.03 |
| 1369958400000 | 115.32 |
| 1370217600000 | 115.13 |
| 1370304000000 | 114.28 |
| 1370390400000 | 112.9 |
| 1370476800000 | 112.99 |
| 1370563200000 | 113.96 |
| 1370822400000 | 113.98 |
| 1370908800000 | 112.55 |
| 1370995200000 | 111.09 |
| 1371081600000 | 112.84 |
| 1371168000000 | 112.38 |
| 1371427200000 | 113.08 |
| 1371513600000 | 113.36 |
| 1371600000000 | 111.21 |
| 1371686400000 | 110.4 |
| 1371772800000 | 111.43 |
| 1372032000000 | 111.09 |
| 1372118400000 | 112.31 |
| 1372204800000 | 114.23 |
| 1372291200000 | 115.07 |
| 1372377600000 | 114.6 |
| 1372636800000 | 114.52 |
| 1372723200000 | 114.45 |
| 1372809600000 | 114.94 |
| 1372896000000 | 115.46 |
| 1372982400000 | 116.95 |
| 1373241600000 | 117.51 |
| 1373328000000 | 118.98 |
| 1373414400000 | 118.73 |
| 1373500800000 | 118.72 |
| 1373587200000 | 118.59 |
| 1373846400000 | 118.93 |
| 1373932800000 | 117.72 |
| 1374019200000 | 118.58 |
| 1374105600000 | 119.23 |
| 1374192000000 | 119.19 |
| 1374451200000 | 118.63 |
| 1374537600000 | 118.16 |
| 1374624000000 | 117.29 |
| 1374710400000 | 117.8 |
| 1374796800000 | 117.76 |
| 1375056000000 | 117.57 |
| 1375142400000 | 117.52 |
| 1375228800000 | 117.03 |
| 1375315200000 | 118.69 |
| 1375401600000 | 118.5 |
| 1375660800000 | 118.69 |
| 1375747200000 | 117.57 |
| 1375833600000 | 117.19 |
| 1375920000000 | 116.92 |
| 1376006400000 | 116.99 |
| 1376265600000 | 117.11 |
| 1376352000000 | 117.62 |
| 1376438400000 | 116.4 |
| 1376524800000 | 114.81 |
| 1376611200000 | 113.39 |
| 1376870400000 | 112.81 |
| 1376956800000 | 112.56 |
| 1377043200000 | 112.26 |
| 1377129600000 | 113.16 |
| 1377216000000 | 113.38 |
| 1377475200000 | 113.02 |
| 1377561600000 | 111.64 |
| 1377648000000 | 112.12 |
| 1377734400000 | 113.36 |
| 1377820800000 | 113.45 |
| 1378080000000 | 113.43 |
| 1378166400000 | 113.83 |
| 1378252800000 | 114.18 |
| 1378339200000 | 114.8 |
| 1378425600000 | 114.68 |
| 1378684800000 | 114.78 |
| 1378771200000 | 115.42 |
| 1378857600000 | 115.75 |
| 1378944000000 | 115.51 |
| 1379030400000 | 116.16 |
| 1379289600000 | 116.11 |
| 1379376000000 | 116.66 |
| 1379462400000 | 118.01 |
| 1379548800000 | 116.22 |
| 1379635200000 | 115.62 |
| 1379894400000 | 115.52 |
| 1379980800000 | 115.3 |
| 1380067200000 | 114.76 |
| 1380153600000 | 115.49 |
| 1380240000000 | 114.5 |
| 1380499200000 | 113.96 |
| 1380585600000 | 114.92 |
| 1380672000000 | 114.25 |
| 1380758400000 | 113.11 |
| 1380844800000 | 113.97 |
| 1381104000000 | 113.5 |
| 1381190400000 | 112.39 |
| 1381276800000 | 113.13 |
| 1381363200000 | 115.18 |
| 1381449600000 | 115.58 |
| 1381708800000 | 115.52 |
| 1381795200000 | 115.36 |
| 1381881600000 | 116.9 |
| 1381968000000 | 116.31 |
| 1382054400000 | 116.39 |
| 1382313600000 | 116.42 |
| 1382400000000 | 116.36 |
| 1382486400000 | 115.97 |
| 1382572800000 | 115.91 |
| 1382659200000 | 116.41 |
| 1382918400000 | 116.96 |
| 1383004800000 | 117.86 |
| 1383091200000 | 117.14 |
| 1383177600000 | 118.4 |
| 1383264000000 | 119.71 |
| 1383523200000 | 120.09 |
| 1383609600000 | 120.1 |
| 1383696000000 | 120.42 |
| 1383782400000 | 120.36 |
| 1383868800000 | 121.73 |
| 1384128000000 | 121.31 |
| 1384214400000 | 120.73 |
| 1384300800000 | 121.68 |
| 1384387200000 | 121.94 |
| 1384473600000 | 122.21 |
| 1384732800000 | 121.46 |
| 1384819200000 | 121.19 |
| 1384905600000 | 121.37 |
| 1384992000000 | 121.95 |
| 1385078400000 | 121.79 |
| 1385337600000 | 121.65 |
| 1385424000000 | 121.18 |
| 1385510400000 | 121.09 |
| 1385596800000 | 120.87 |
| 1385683200000 | 120.44 |
| 1385942400000 | 120.7 |
| 1386028800000 | 120.29 |
| 1386115200000 | 120.39 |
| 1386201600000 | 119.01 |
| 1386288000000 | 120.07 |
| 1386547200000 | 120.01 |
| 1386633600000 | 119.04 |
| 1386720000000 | 117.59 |
| 1386806400000 | 117.26 |
| 1386892800000 | 117.67 |
| 1387152000000 | 117.76 |
| 1387238400000 | 117.66 |
| 1387324800000 | 119.01 |
| 1387411200000 | 120.02 |
| 1387497600000 | 120.68 |
| 1387756800000 | 120.8 |
| 1387843200000 | 121.56 |
| 1388102400000 | 121.22 |
| 1388361600000 | 120.95 |
| 1388448000000 | 121.56 |
| 1388620800000 | 121.5 |
| 1388707200000 | 121.75 |
| 1388966400000 | 121.39 |
| 1389052800000 | 122.7 |
| 1389139200000 | 122.66 |
| 1389225600000 | 122.83 |
| 1389312000000 | 122.49 |
| 1389571200000 | 121.25 |
| 1389657600000 | 121.76 |
| 1389744000000 | 122.92 |
| 1389830400000 | 122.83 |
| 1389916800000 | 122.88 |
| 1390176000000 | 122.82 |
| 1390262400000 | 123.23 |
| 1390348800000 | 123.28 |
| 1390435200000 | 121.22 |
| 1390521600000 | 119.05 |
| 1390780800000 | 118.76 |
| 1390867200000 | 119.61 |
| 1390953600000 | 118.39 |
| 1391040000000 | 119.81 |
| 1391126400000 | 120.05 |
| 1391385600000 | 117.13 |
| 1391472000000 | 117.76 |
| 1391558400000 | 117.71 |
| 1391644800000 | 117.71 |
| 1391731200000 | 118.9 |
| 1391990400000 | 118.91 |
| 1392076800000 | 119.88 |
| 1392163200000 | 120.56 |
| 1392249600000 | 120.57 |
| 1392336000000 | 120.94 |
| 1392595200000 | 120.79 |
| 1392681600000 | 120.54 |
| 1392768000000 | 120.1 |
| 1392854400000 | 121.38 |
| 1392940800000 | 121.11 |
| 1393200000000 | 121.72 |
| 1393286400000 | 121.21 |
| 1393372800000 | 121.75 |
| 1393459200000 | 122.31 |
| 1393545600000 | 121.39 |
| 1393804800000 | 121.19 |
| 1393891200000 | 123.32 |
| 1393977600000 | 122.89 |
| 1394064000000 | 122.01 |
| 1394150400000 | 121.83 |
| 1394409600000 | 121.53 |
| 1394496000000 | 121.27 |
| 1394582400000 | 121.01 |
| 1394668800000 | 119.79 |
| 1394755200000 | 119.95 |
| 1395014400000 | 120.62 |
| 1395100800000 | 121.47 |
| 1395187200000 | 120.52 |
| 1395273600000 | 121.97 |
| 1395360000000 | 121.91 |
| 1395619200000 | 121.37 |
| 1395705600000 | 121.87 |
| 1395792000000 | 121.72 |
| 1395878400000 | 121.93 |
| 1395964800000 | 122.37 |
| 1396224000000 | 123.14 |
| 1396310400000 | 123.54 |
| 1396396800000 | 124.08 |
| 1396483200000 | 124.53 |
| 1396569600000 | 123.85 |
| 1396828800000 | 122.46 |
| 1396915200000 | 122.55 |
| 1397001600000 | 123.01 |
| 1397088000000 | 120.64 |
| 1397174400000 | 119.8 |
| 1397433600000 | 121.48 |
| 1397520000000 | 122.15 |
| 1397606400000 | 123.25 |
| 1397692800000 | 122.99 |
| 1398124800000 | 123.73 |
| 1398211200000 | 123.37 |
| 1398297600000 | 123.29 |
| 1398384000000 | 122.55 |
| 1398643200000 | 123.13 |
| 1398729600000 | 123.48 |
| 1398816000000 | 123.4 |
| 1398902400000 | 123.18 |
| 1398988800000 | 122.95 |
| 1399248000000 | 123.09 |
| 1399334400000 | 121.85 |
| 1399420800000 | 122.68 |
| 1399507200000 | 123.08 |
| 1399593600000 | 124.25 |
| 1399852800000 | 124.97 |
| 1399939200000 | 125.55 |
| 1400025600000 | 125.14 |
| 1400112000000 | 124.24 |
| 1400198400000 | 124.81 |
| 1400457600000 | 124.78 |
| 1400544000000 | 124.32 |
| 1400630400000 | 125.41 |
| 1400716800000 | 125.94 |
| 1400803200000 | 126.46 |
| 1401062400000 | 126.27 |
| 1401148800000 | 127.22 |
| 1401235200000 | 127.33 |
| 1401321600000 | 128.09 |
| 1401408000000 | 128.1699 |
| 1401667200000 | 128.6399 |
| 1401753600000 | 128.6 |
| 1401840000000 | 128.99 |
| 1401926400000 | 129.55 |
| 1402012800000 | 129.7 |
| 1402272000000 | 130.37 |
| 1402358400000 | 130.47 |
| 1402444800000 | 130.04 |
| 1402531200000 | 129.3899 |
| 1402617600000 | 129.88 |
| 1402876800000 | 129.75 |
| 1402963200000 | 130.05 |
| 1403049600000 | 130.8 |
| 1403136000000 | 130.73 |
| 1403222400000 | 131.37 |
| 1403481600000 | 131.02 |
| 1403568000000 | 130.3899 |
| 1403654400000 | 130.24 |
| 1403740800000 | 130.45 |
| 1403827200000 | 130.11 |
| 1404086400000 | 129.71 |
| 1404172800000 | 130.23 |
| 1404259200000 | 130.35 |
| 1404345600000 | 131.19 |
| 1404432000000 | 131.3899 |
| 1404691200000 | 131.11 |
| 1404777600000 | 130.56 |
| 1404864000000 | 130.59 |
| 1404950400000 | 130.76 |
| 1405036800000 | 130.68 |
| 1405296000000 | 130.81 |
| 1405382400000 | 130.91 |
| 1405468800000 | 131.49 |
| 1405555200000 | 130.45 |
| 1405641600000 | 131.61 |
| 1405900800000 | 131.28 |
| 1405987200000 | 132.24 |
| 1406073600000 | 132.29 |
| 1406160000000 | 132.66 |
| 1406246400000 | 132.46 |
| 1406505600000 | 132.94 |
| 1406592000000 | 132.68 |
| 1406678400000 | 132.77 |
| 1406764800000 | 130.22 |
| 1406851200000 | 129.74 |
| 1407110400000 | 130.54 |
| 1407196800000 | 129.6699 |
| 1407283200000 | 129.72 |
| 1407369600000 | 129.27 |
| 1407456000000 | 130.1 |
| 1407715200000 | 130.69 |
| 1407801600000 | 130.76 |
| 1407888000000 | 131.29 |
| 1407974400000 | 131.87 |
| 1408060800000 | 131.54 |
| 1408320000000 | 132.6399 |
| 1408406400000 | 133.71 |
| 1408492800000 | 134.31 |
| 1408579200000 | 134.68 |
| 1408665600000 | 134.66 |
| 1408924800000 | 135.54 |
| 1409011200000 | 135.38 |
| 1409097600000 | 135.38 |
| 1409184000000 | 135.76 |
| 1409270400000 | 136.38 |
| 1409529600000 | 136.74 |
| 1409616000000 | 136.68 |
| 1409702400000 | 136.88 |
| 1409788800000 | 138.47 |
| 1409875200000 | 139.36 |
| 1410134400000 | 139.19 |
| 1410220800000 | 138.83 |
| 1410307200000 | 138.61 |
| 1410393600000 | 138.51 |
| 1410480000000 | 137.43 |
| 1410739200000 | 137.54 |
| 1410825600000 | 138.49 |
| 1410912000000 | 138.23 |
| 1410998400000 | 139.01 |
| 1411084800000 | 140.08 |
| 1411344000000 | 139.85 |
| 1411430400000 | 138.46 |
| 1411516800000 | 140.13 |
| 1411603200000 | 138.99 |
| 1411689600000 | 140.33 |
| 1411948800000 | 140.54 |
| 1412035200000 | 141.01 |
| 1412121600000 | 140.1399 |
| 1412208000000 | 139.73 |
| 1412294400000 | 142.6399 |
| 1412553600000 | 141.69 |
| 1412640000000 | 139.34 |
| 1412726400000 | 141.1 |
| 1412812800000 | 138.72 |
| 1412899200000 | 139.1 |
| 1413158400000 | 137.06 |
| 1413244800000 | 137.73 |
| 1413331200000 | 135.95 |
| 1413417600000 | 134.98 |
| 1413504000000 | 136.53 |
| 1413763200000 | 137.3899 |
| 1413849600000 | 139.6399 |
| 1413936000000 | 140.2 |
| 1414022400000 | 141.35 |
| 1414108800000 | 142.01 |
| 1414368000000 | 141.96 |
| 1414454400000 | 142.44 |
| 1414540800000 | 142.05 |
| 1414627200000 | 144.8 |
| 1414713600000 | 147.1 |
| 1414972800000 | 147.8 |
| 1415059200000 | 147.23 |
| 1415145600000 | 148.81 |
| 1415232000000 | 149.21 |
| 1415318400000 | 149.46 |
| 1415577600000 | 149.8899 |
| 1415664000000 | 149.95 |
| 1415750400000 | 149.38 |
| 1415836800000 | 149.72 |
| 1415923200000 | 149.27 |
| 1416182400000 | 149.99 |
| 1416268800000 | 149.53 |
| 1416355200000 | 149.26 |
| 1416441600000 | 149.1399 |
| 1416528000000 | 151.28 |
| 1416787200000 | 151.04 |
| 1416873600000 | 150.24 |
| 1416960000000 | 150.41 |
| 1417046400000 | 150.98 |
| 1417132800000 | 152.04 |
| 1417392000000 | 151.47 |
| 1417478400000 | 152.99 |
| 1417564800000 | 154.2 |
| 1417651200000 | 152.68 |
| 1417737600000 | 154.43 |
| 1417996800000 | 154.36 |
| 1418083200000 | 152.18 |
| 1418169600000 | 150.55 |
| 1418256000000 | 151.99 |
| 1418342400000 | 148.74 |
| 1418601600000 | 148.71 |
| 1418688000000 | 146.91 |
| 1418774400000 | 150.59 |
| 1418860800000 | 155.06 |
| 1418947200000 | 155.43 |
| 1419206400000 | 156.8 |
| 1419292800000 | 157.94 |
| 1419379200000 | 157.7 |
| 1419811200000 | 158.34 |
| 1419897600000 | 157.85 |
| 1419984000000 | 157.04 |
| 1420156800000 | 158.2 |
| 1420416000000 | 157.9 |
| 1420502400000 | 157.82 |
| 1420588800000 | 161.53 |
| 1420675200000 | 163.75 |
| 1420761600000 | 162.19 |
| 1421020800000 | 161.98 |
| 1421107200000 | 162.51 |
| 1421193600000 | 162.05 |
| 1421280000000 | 164.68 |
| 1421366400000 | 167.68 |
| 1421625600000 | 165.75 |
| 1421712000000 | 166.4199 |
| 1421798400000 | 166.55 |
| 1421884800000 | 171.43 |
| 1421971200000 | 172.93 |
| 1422230400000 | 173.12 |
| 1422316800000 | 169.96 |
| 1422403200000 | 169.2 |
| 1422489600000 | 169.9199 |
| 1422576000000 | 168.12 |
| 1422835200000 | 168.87 |
| 1422921600000 | 169.56 |
| 1423008000000 | 169.31 |
| 1423094400000 | 170.01 |
| 1423180800000 | 169.99 |
| 1423440000000 | 169.4199 |
| 1423526400000 | 171.34 |
| 1423612800000 | 171.97 |
| 1423699200000 | 171.22 |
| 1423785600000 | 170.63 |
| 1424044800000 | 170.6 |
| 1424131200000 | 170.74 |
| 1424217600000 | 171.75 |
| 1424304000000 | 170.49 |
| 1424390400000 | 171.73 |
| 1424649600000 | 172.16 |
| 1424736000000 | 172.4199 |
| 1424822400000 | 171.9 |
| 1424908800000 | 173.8899 |
| 1424995200000 | 173.98 |
| 1425254400000 | 174.75 |
| 1425340800000 | 174.35 |
| 1425427200000 | 175.1399 |
| 1425513600000 | 176.51 |
| 1425600000000 | 176.08 |
| 1425859200000 | 177.13 |
| 1425945600000 | 177.41 |
| 1426032000000 | 179.24 |
| 1426118400000 | 180.93 |
| 1426204800000 | 181.54 |
| 1426464000000 | 183.07 |
| 1426550400000 | 182.02 |
| 1426636800000 | 183.23 |
| 1426723200000 | 182.93 |
| 1426809600000 | 181.99 |
| 1427068800000 | 180.1 |
| 1427155200000 | 179.36 |
| 1427241600000 | 175.8 |
| 1427328000000 | 176.37 |
| 1427414400000 | 177.7 |
| 1427673600000 | 180.3899 |
| 1427760000000 | 180.86 |
| 1427846400000 | 180.02 |
| 1427932800000 | 178.6 |
| 1428364800000 | 179.26 |
| 1428451200000 | 180.88 |
| 1428537600000 | 182.62 |
| 1428624000000 | 184.07 |
| 1428883200000 | 183.87 |
| 1428969600000 | 182.11 |
| 1429056000000 | 183.4199 |
| 1429142400000 | 181.97 |
| 1429228800000 | 179.1699 |
| 1429488000000 | 180.82 |
| 1429574400000 | 181.13 |
| 1429660800000 | 181.9 |
| 1429747200000 | 181.16 |
| 1429833600000 | 180.03 |
| 1430092800000 | 178.57 |
| 1430179200000 | 177.4199 |
| 1430265600000 | 172.95 |
| 1430352000000 | 170.68 |
| 1430438400000 | 171.86 |
| 1430697600000 | 173.27 |
| 1430784000000 | 170.88 |
| 1430870400000 | 168.11 |
| 1430956800000 | 170.54 |
| 1431043200000 | 172.78 |
| 1431302400000 | 172.73 |
| 1431388800000 | 171.07 |
| 1431475200000 | 169.08 |
| 1431561600000 | 170.34 |
| 1431648000000 | 170.08 |
| 1431907200000 | 171.37 |
| 1431993600000 | 175.13 |
| 1432080000000 | 175.3899 |
| 1432166400000 | 174.56 |
| 1432252800000 | 176 |
| 1432512000000 | 176 |
| 1432598400000 | 176.68 |
| 1432684800000 | 178.19 |
| 1432771200000 | 177.18 |
| 1432857600000 | 175.8899 |
| 1433116800000 | 177.28 |
| 1433203200000 | 172.85 |
| 1433289600000 | 170.66 |
| 1433376000000 | 169.52 |
| 1433462400000 | 170.94 |
| 1433721600000 | 168.81 |
| 1433808000000 | 168.04 |
| 1433894400000 | 168.63 |
| 1433980800000 | 170.29 |
| 1434067200000 | 168.83 |
| 1434326400000 | 168.31 |
| 1434412800000 | 169.53 |
| 1434499200000 | 170.33 |
| 1434585600000 | 169.26 |
| 1434672000000 | 169.88 |
| 1434931200000 | 169.1699 |
| 1435017600000 | 171.95 |
| 1435104000000 | 170.87 |
| 1435190400000 | 170.27 |
| 1435276800000 | 171.51 |
| 1435536000000 | 168.8 |
| 1435622400000 | 168.93 |
| 1435708800000 | 171.62 |
| 1435795200000 | 171.75 |
| 1435881600000 | 171.82 |
| 1436140800000 | 172.08 |
| 1436227200000 | 176.18 |
| 1436313600000 | 172.52 |
| 1436400000000 | 172.74 |
| 1436486400000 | 172.3 |
| 1436745600000 | 175.91 |
| 1436832000000 | 176.23 |
| 1436918400000 | 176.78 |
| 1437004800000 | 178.87 |
| 1437091200000 | 179.2 |
| 1437350400000 | 179.1699 |
| 1437436800000 | 176.84 |
| 1437523200000 | 177.76 |
| 1437609600000 | 175.57 |
| 1437696000000 | 175.1399 |
| 1437955200000 | 172.69 |
| 1438041600000 | 175.3 |
| 1438128000000 | 176.51 |
| 1438214400000 | 178.53 |
| 1438300800000 | 176.8 |
| 1438560000000 | 178.2 |
| 1438646400000 | 177.98 |
| 1438732800000 | 180.52 |
| 1438819200000 | 178.93 |
| 1438905600000 | 178.23 |
| 1439164800000 | 178.72 |
| 1439251200000 | 177.24 |
| 1439337600000 | 175.27 |
| 1439424000000 | 175.9 |
| 1439510400000 | 177.15 |
| 1439769600000 | 178.37 |
| 1439856000000 | 178.68 |
| 1439942400000 | 177.6399 |
| 1440028800000 | 173.62 |
| 1440115200000 | 168.43 |
| 1440374400000 | 159.1399 |
| 1440460800000 | 159.03 |
| 1440547200000 | 163.63 |
| 1440633600000 | 168.88 |
| 1440720000000 | 168.55 |
| 1440979200000 | 167.47 |
| 1441065600000 | 163.12 |
| 1441152000000 | 165.5 |
| 1441238400000 | 168.16 |
| 1441324800000 | 165.68 |
| 1441584000000 | 165.03 |
| 1441670400000 | 167.94 |
| 1441756800000 | 166.23 |
| 1441843200000 | 165.71 |
| 1441929600000 | 165.96 |
| 1442188800000 | 165.51 |
| 1442275200000 | 167.35 |
| 1442361600000 | 168.3 |
| 1442448000000 | 168.08 |
| 1442534400000 | 165.49 |
| 1442793600000 | 169.26 |
| 1442880000000 | 168.48 |
| 1442966400000 | 168.52 |
| 1443052800000 | 166.04 |
| 1443139200000 | 168.27 |
| 1443398400000 | 165.04 |
| 1443484800000 | 165.37 |
| 1443571200000 | 167.99 |
| 1443657600000 | 166.93 |
| 1443744000000 | 167.63 |
| 1444003200000 | 170.86 |
| 1444089600000 | 169.07 |
| 1444176000000 | 170.7 |
| 1444262400000 | 171.44 |
| 1444348800000 | 170.3 |
| 1444608000000 | 170.49 |
| 1444694400000 | 169.57 |
| 1444780800000 | 167.47 |
| 1444867200000 | 169.96 |
| 1444953600000 | 171.26 |
| 1445212800000 | 172.4 |
| 1445299200000 | 171.94 |
| 1445385600000 | 171.23 |
| 1445472000000 | 176.04 |
| 1445558400000 | 177.9199 |
| 1445817600000 | 177.66 |
| 1445904000000 | 177 |
| 1445990400000 | 177.84 |
| 1446076800000 | 179.55 |
| 1446163200000 | 177.56 |
| 1446422400000 | 179.38 |
| 1446508800000 | 180.36 |
| 1446595200000 | 181.21 |
| 1446681600000 | 181.32 |
| 1446768000000 | 182.01 |
| 1447027200000 | 180.71 |
| 1447113600000 | 182.4 |
| 1447200000000 | 181.32 |
| 1447286400000 | 179.08 |
| 1447372800000 | 177.68 |
| 1447632000000 | 179.91 |
| 1447718400000 | 180.85 |
| 1447804800000 | 182.78 |
| 1447891200000 | 181.62 |
| 1447977600000 | 183.46 |
| 1448236800000 | 184.91 |
| 1448323200000 | 184.44 |
| 1448409600000 | 185.26 |
| 1448496000000 | 184.96 |
| 1448582400000 | 185.86 |
| 1448841600000 | 185.28 |
| 1448928000000 | 185.94 |
| 1449014400000 | 184.78 |
| 1449100800000 | 178.21 |
| 1449187200000 | 181.06 |
| 1449446400000 | 181.46 |
| 1449532800000 | 180.19 |
| 1449619200000 | 176.8899 |
| 1449705600000 | 177.23 |
| 1449792000000 | 174.58 |
| 1450051200000 | 174.99 |
| 1450137600000 | 178.36 |
| 1450224000000 | 180.33 |
| 1450310400000 | 180.41 |
| 1450396800000 | 177.91 |
| 1450656000000 | 177.82 |
| 1450742400000 | 178.5 |
| 1450828800000 | 181.46 |
| 1450915200000 | 180 |
| 1451260800000 | 179.77 |
| 1451347200000 | 182.34 |
| 1451433600000 | 181.2 |
| 1451520000000 | 180.46 |
| 1451865600000 | 179.26 |
| 1451952000000 | 182.02 |
| 1452038400000 | 180.38 |
| 1452124800000 | 176.1699 |
| 1452211200000 | 173.43 |
| 1452470400000 | 174.6699 |
| 1452556800000 | 175.9 |
| 1452643200000 | 172.59 |
| 1452729600000 | 173.91 |
| 1452816000000 | 170.03 |
| 1453075200000 | 171.22 |
| 1453161600000 | 171.63 |
| 1453248000000 | 168.93 |
| 1453334400000 | 170.53 |
| 1453420800000 | 173.05 |
| 1453680000000 | 171.26 |
| 1453766400000 | 173.36 |
| 1453852800000 | 172.88 |
| 1453939200000 | 172.29 |
| 1454025600000 | 177.56 |
| 1454284800000 | 177.4 |
| 1454371200000 | 175.33 |
| 1454457600000 | 173.02 |
| 1454544000000 | 170.6 |
| 1454630400000 | 169.1 |
| 1454889600000 | 167.96 |
| 1454976000000 | 165.65 |
| 1455062400000 | 167.52 |
| 1455148800000 | 163.6699 |
| 1455235200000 | 167.6699 |
| 1455494400000 | 169.1699 |
| 1455580800000 | 171.58 |
| 1455667200000 | 173.56 |
| 1455753600000 | 174.1 |
| 1455840000000 | 174.3 |
| 1456099200000 | 176.8899 |
| 1456185600000 | 176.3 |
| 1456272000000 | 176.96 |
| 1456358400000 | 178.69 |
| 1456444800000 | 179.36 |
| 1456704000000 | 179.58 |
| 1456790400000 | 182.11 |
| 1456876800000 | 183.57 |
| 1456963200000 | 182.47 |
| 1457049600000 | 181.68 |
| 1457308800000 | 182 |
| 1457395200000 | 180.49 |
| 1457481600000 | 181.74 |
| 1457568000000 | 179.73 |
| 1457654400000 | 181.9 |
| 1457913600000 | 182.53 |
| 1458000000000 | 182.26 |
| 1458086400000 | 183.72 |
| 1458172800000 | 180.65 |
| 1458259200000 | 181.59 |
| 1458518400000 | 181.85 |
| 1458604800000 | 181.88 |
| 1458691200000 | 182.46 |
| 1458777600000 | 182.48 |
| 1459209600000 | 184.52 |
| 1459296000000 | 182.23 |
| 1459382400000 | 181.53 |
| 1459468800000 | 183.3899 |
| 1459728000000 | 182.41 |
| 1459814400000 | 180.74 |
| 1459900800000 | 181.83 |
| 1459987200000 | 180.03 |
| 1460073600000 | 179.91 |
| 1460332800000 | 178.47 |
| 1460419200000 | 180.69 |
| 1460505600000 | 182.84 |
| 1460592000000 | 182.51 |
| 1460678400000 | 182.55 |
| 1460937600000 | 182.98 |
| 1461024000000 | 182.59 |
| 1461110400000 | 182.57 |
| 1461196800000 | 181.32 |
| 1461283200000 | 182.75 |
| 1461542400000 | 182.82 |
| 1461628800000 | 182.47 |
| 1461715200000 | 182.68 |
| 1461801600000 | 181.7 |
| 1461888000000 | 178.68 |
| 1462147200000 | 179.36 |
| 1462233600000 | 178.3 |
| 1462320000000 | 178.83 |
| 1462406400000 | 179.77 |
| 1462492800000 | 179.76 |
| 1462752000000 | 181.04 |
| 1462838400000 | 182.52 |
| 1462924800000 | 180.32 |
| 1463011200000 | 180.91 |
| 1463097600000 | 181.21 |
| 1463356800000 | 181.93 |
| 1463443200000 | 179.84 |
| 1463529600000 | 179.94 |
| 1463616000000 | 181.3 |
| 1463702400000 | 181.76 |
| 1463961600000 | 181.54 |
| 1464048000000 | 184.16 |
| 1464134400000 | 184.6699 |
| 1464220800000 | 184.57 |
| 1464307200000 | 186.22 |
| 1464566400000 | 186.12 |
| 1464652800000 | 186.11 |
| 1464739200000 | 185.77 |
| 1464825600000 | 186.51 |
| 1464912000000 | 183.38 |
| 1465171200000 | 182.95 |
| 1465257600000 | 183.1699 |
| 1465344000000 | 183.24 |
| 1465430400000 | 184.75 |
| 1465516800000 | 184.41 |
| 1465776000000 | 183.08 |
| 1465862400000 | 184.55 |
| 1465948800000 | 183.8899 |
| 1466035200000 | 186 |
| 1466121600000 | 183.86 |
| 1466380800000 | 183.36 |
| 1466467200000 | 184.9199 |
| 1466553600000 | 184.59 |
| 1466640000000 | 185.1 |
| 1466726400000 | 185.5 |
| 1466985600000 | 186.15 |
| 1467072000000 | 186.99 |
| 1467158400000 | 188.35 |
| 1467244800000 | 191.69 |
| 1467331200000 | 191.15 |
| 1467590400000 | 191.06 |
| 1467676800000 | 191.44 |
| 1467763200000 | 192.44 |
| 1467849600000 | 192.05 |
| 1467936000000 | 194.76 |
| 1468195200000 | 194.6 |
| 1468281600000 | 194.11 |
| 1468368000000 | 194.1 |
| 1468454400000 | 194.65 |
| 1468540800000 | 195.07 |
| 1468800000000 | 195.02 |
| 1468886400000 | 196.35 |
| 1468972800000 | 196.43 |
| 1469059200000 | 196.3 |
| 1469145600000 | 197.99 |
| 1469404800000 | 197.87 |
| 1469491200000 | 197.84 |
| 1469577600000 | 196.04 |
| 1469664000000 | 195.07 |
| 1469750400000 | 193.77 |
| 1470009600000 | 194.23 |
| 1470096000000 | 192.3 |
| 1470182400000 | 193.12 |
| 1470268800000 | 193.88 |
| 1470355200000 | 196.05 |
| 1470614400000 | 195.87 |
| 1470700800000 | 195.54 |
| 1470787200000 | 194.99 |
| 1470873600000 | 195.28 |
| 1470960000000 | 195.37 |
| 1471219200000 | 194.81 |
| 1471305600000 | 192.36 |
| 1471392000000 | 192.43 |
| 1471478400000 | 192.46 |
| 1471564800000 | 192.26 |
| 1471824000000 | 192.2 |
| 1471910400000 | 192.19 |
| 1471996800000 | 192.62 |
| 1472083200000 | 191.72 |
| 1472169600000 | 191.15 |
| 1472428800000 | 194.35 |
| 1472515200000 | 193.66 |
| 1472601600000 | 193.94 |
| 1472688000000 | 192.85 |
| 1472774400000 | 194.61 |
| 1473033600000 | 194.91 |
| 1473120000000 | 193.87 |
| 1473206400000 | 193.74 |
| 1473292800000 | 192.52 |
| 1473379200000 | 188.93 |
| 1473638400000 | 191.35 |
| 1473724800000 | 188.45 |
| 1473811200000 | 188.11 |
| 1473897600000 | 189.54 |
| 1473984000000 | 190.36 |
| 1474243200000 | 190.38 |
| 1474329600000 | 190.6 |
| 1474416000000 | 193.51 |
| 1474502400000 | 193.1399 |
| 1474588800000 | 192.73 |
| 1474848000000 | 190.65 |
| 1474934400000 | 192.3899 |
| 1475020800000 | 192.62 |
| 1475107200000 | 189.86 |
| 1475193600000 | 190.98 |
| 1475452800000 | 190.18 |
| 1475539200000 | 189.77 |
| 1475625600000 | 189.1 |
| 1475712000000 | 189.72 |
| 1475798400000 | 189.08 |
| 1476057600000 | 190.08 |
| 1476144000000 | 189.8 |
| 1476230400000 | 191.21 |
| 1476316800000 | 190.85 |
| 1476403200000 | 190.98 |
| 1476662400000 | 190.76 |
| 1476748800000 | 191.46 |
| 1476835200000 | 191.36 |
| 1476921600000 | 192.06 |
| 1477008000000 | 193.41 |
| 1477267200000 | 194.1 |
| 1477353600000 | 194.08 |
| 1477440000000 | 192.45 |
| 1477526400000 | 191.58 |
| 1477612800000 | 191.3899 |
| 1477872000000 | 191.31 |
| 1477958400000 | 188.13 |
| 1478044800000 | 185.95 |
| 1478131200000 | 186.12 |
| 1478217600000 | 185.03 |
| 1478476800000 | 189.88 |
| 1478563200000 | 190.77 |
| 1478649600000 | 192.86 |
| 1478736000000 | 193.72 |
| 1478822400000 | 194.57 |
| 1479081600000 | 197.51 |
| 1479168000000 | 198.6 |
| 1479254400000 | 199.6699 |
| 1479340800000 | 200.37 |
| 1479427200000 | 202.05 |
| 1479686400000 | 202.34 |
| 1479772800000 | 203.6 |
| 1479859200000 | 204.9199 |
| 1479945600000 | 204.3 |
| 1480032000000 | 204.6699 |
| 1480291200000 | 204.65 |
| 1480377600000 | 204.66 |
| 1480464000000 | 203.83 |
| 1480550400000 | 202.81 |
| 1480636800000 | 202.71 |
| 1480896000000 | 202.02 |
| 1480982400000 | 202.87 |
| 1481068800000 | 204.28 |
| 1481155200000 | 207.75 |
| 1481241600000 | 210.45 |
| 1481500800000 | 209.43 |
| 1481587200000 | 209.72 |
| 1481673600000 | 207.36 |
| 1481760000000 | 212.64 |
| 1481846400000 | 213.23 |
| 1482105600000 | 213.36 |
| 1482192000000 | 215.36 |
| 1482278400000 | 213.48 |
| 1482364800000 | 212.87 |
| 1482451200000 | 212.99 |
| 1482796800000 | 213.46 |
| 1482883200000 | 213.2 |
| 1482969600000 | 211.84 |
| 1483056000000 | 210.04 |
| 1483315200000 | 210.04 |
| 1483401600000 | 214.07 |
| 1483488000000 | 213.25 |
| 1483574400000 | 210.95 |
| 1483660800000 | 211.82 |
| 1483920000000 | 211.19 |
| 1484006400000 | 210.23 |
| 1484092800000 | 213 |
| 1484179200000 | 209.33 |
| 1484265600000 | 210.08 |
| 1484524800000 | 210.48 |
| 1484611200000 | 209.52 |
| 1484697600000 | 209.81 |
| 1484784000000 | 210.43 |
| 1484870400000 | 209.01 |
| 1485129600000 | 207.02 |
| 1485216000000 | 207.63 |
| 1485302400000 | 208.6699 |
| 1485388800000 | 209.58 |
| 1485475200000 | 208.81 |
| 1485734400000 | 207.61 |
| 1485820800000 | 205.7 |
| 1485907200000 | 205.28 |
| 1485993600000 | 205.6699 |
| 1486080000000 | 207.35 |
| 1486339200000 | 207.63 |
| 1486425600000 | 209.18 |
| 1486512000000 | 209.56 |
| 1486598400000 | 211.42 |
| 1486684800000 | 213.04 |
| 1486944000000 | 213.87 |
| 1487030400000 | 214.87 |
| 1487116800000 | 215.46 |
| 1487203200000 | 214.2 |
| 1487289600000 | 215.69 |
| 1487548800000 | 215.86 |
| 1487635200000 | 219.03 |
| 1487721600000 | 218.71 |
| 1487808000000 | 218.35 |
| 1487894400000 | 220.03 |
| 1488153600000 | 218.96 |
| 1488240000000 | 218.51 |
| 1488326400000 | 221.71 |
| 1488412800000 | 221.65 |
| 1488499200000 | 220.28 |
| 1488758400000 | 218.78 |
| 1488844800000 | 218.72 |
| 1488931200000 | 218.53 |
| 1489017600000 | 218.1 |
| 1489104000000 | 217.31 |
| 1489363200000 | 217.39 |
| 1489449600000 | 217.65 |
| 1489536000000 | 220.12 |
| 1489622400000 | 217.63 |
| 1489708800000 | 217.82 |
| 1489968000000 | 216.58 |
| 1490054400000 | 213.46 |
| 1490140800000 | 213.88 |
| 1490227200000 | 213.98 |
| 1490313600000 | 213.56 |
| 1490572800000 | 211.74 |
| 1490659200000 | 213.02 |
| 1490745600000 | 215.24 |
| 1490832000000 | 216.02 |
| 1490918400000 | 216.63 |
| 1491177600000 | 217.19 |
| 1491264000000 | 217.06 |
| 1491350400000 | 216.96 |
| 1491436800000 | 217.6 |
| 1491523200000 | 218.29 |
| 1491782400000 | 218.98 |
| 1491868800000 | 218.48 |
| 1491955200000 | 217.99 |
| 1492041600000 | 216.6 |
| 1492473600000 | 216.29 |
| 1492560000000 | 215.71 |
| 1492646400000 | 215.66 |
| 1492732800000 | 216.55 |
| 1492992000000 | 214.79 |
| 1493078400000 | 214.62 |
| 1493164800000 | 215.37 |
| 1493251200000 | 215.44 |
| 1493337600000 | 213.91 |
| 1493596800000 | 213.52 |
| 1493683200000 | 213.75 |
| 1493769600000 | 213.43 |
| 1493856000000 | 213.55 |
| 1493942400000 | 213.69 |
| 1494201600000 | 214.38 |
| 1494288000000 | 215.24 |
| 1494374400000 | 216.04 |
| 1494460800000 | 215.72 |
| 1494547200000 | 214.18 |
| 1494806400000 | 214.56 |
| 1494892800000 | 211.79 |
| 1494979200000 | 208.1699 |
| 1495065600000 | 209.06 |
| 1495152000000 | 208.88 |
| 1495411200000 | 209.03 |
| 1495497600000 | 209.54 |
| 1495584000000 | 211.04 |
| 1495670400000 | 211.79 |
| 1495756800000 | 212.07 |
| 1496016000000 | 212.2 |
| 1496102400000 | 212.32 |
| 1496188800000 | 211.58 |
| 1496275200000 | 213.67 |
| 1496361600000 | 213.09 |
| 1496620800000 | 213.37 |
| 1496707200000 | 212.22 |
| 1496793600000 | 212.75 |
| 1496880000000 | 214.08 |
| 1496966400000 | 215.31 |
| 1497225600000 | 214.94 |
| 1497312000000 | 215.44 |
| 1497398400000 | 214.47 |
| 1497484800000 | 217.13 |
| 1497571200000 | 215.63 |
| 1497830400000 | 217.29 |
| 1497916800000 | 216.99 |
| 1498003200000 | 216.19 |
| 1498089600000 | 215.61 |
| 1498176000000 | 214.59 |
| 1498435200000 | 215.09 |
| 1498521600000 | 211.92 |
| 1498608000000 | 211.36 |
| 1498694400000 | 208.57 |
| 1498780800000 | 209.1699 |
| 1499040000000 | 210.34 |
| 1499126400000 | 210.65 |
| 1499212800000 | 210.67 |
| 1499299200000 | 207.43 |
| 1499385600000 | 208.79 |
| 1499644800000 | 207.94 |
| 1499731200000 | 207.11 |
| 1499817600000 | 208.25 |
| 1499904000000 | 208.68 |
| 1499990400000 | 209.06 |
| 1500249600000 | 208.72 |
| 1500336000000 | 206.46 |
| 1500422400000 | 208.4 |
| 1500508800000 | 206.74 |
| 1500595200000 | 206.57 |
| 1500854400000 | 206.22 |
| 1500940800000 | 206.61 |
| 1501027200000 | 206.88 |
| 1501113600000 | 206.58 |
| 1501200000000 | 204.44 |
| 1501459200000 | 203.85 |
| 1501545600000 | 203.96 |
| 1501632000000 | 203 |
| 1501718400000 | 202.11 |
| 1501804800000 | 204.15 |
| 1502064000000 | 203.55 |
| 1502150400000 | 204.01 |
| 1502236800000 | 203.48 |
| 1502323200000 | 201.86 |
| 1502409600000 | 201.24 |
| 1502668800000 | 202.93 |
| 1502755200000 | 204.2 |
| 1502841600000 | 205.03 |
| 1502928000000 | 201.99 |
| 1503014400000 | 201.59 |
| 1503273600000 | 200.87 |
| 1503360000000 | 203 |
| 1503446400000 | 201.47 |
| 1503532800000 | 201.07 |
| 1503619200000 | 200.55 |
| 1503878400000 | 199.06 |
| 1503964800000 | 197.93 |
| 1504051200000 | 200.24 |
| 1504137600000 | 201.54 |
| 1504224000000 | 202.04 |
| 1504483200000 | 201.48 |
| 1504569600000 | 200.34 |
| 1504656000000 | 200.5 |
| 1504742400000 | 199.38 |
| 1504828800000 | 199.54 |
| 1505088000000 | 202.07 |
| 1505174400000 | 202.5 |
| 1505260800000 | 202.86 |
| 1505347200000 | 203.56 |
| 1505433600000 | 202.78 |
| 1505692800000 | 203.1 |
| 1505779200000 | 202.83 |
| 1505865600000 | 202.3899 |
| 1505952000000 | 202.49 |
| 1506038400000 | 201.95 |
| 1506297600000 | 203.83 |
| 1506384000000 | 205.63 |
| 1506470400000 | 206.1699 |
| 1506556800000 | 205.47 |
| 1506643200000 | 205.51 |
| 1506902400000 | 207.48 |
| 1506988800000 | 207.36 |
| 1507075200000 | 207.8 |
| 1507161600000 | 209.2 |
| 1507248000000 | 208.03 |
| 1507507200000 | 207.61 |
| 1507593600000 | 207.29 |
| 1507680000000 | 207.65 |
| 1507766400000 | 207.82 |
| 1507852800000 | 207.62 |
| 1508112000000 | 208.07 |
| 1508198400000 | 209.23 |
| 1508284800000 | 209.11 |
| 1508371200000 | 208.59 |
| 1508457600000 | 210.48 |
| 1508716800000 | 210.94 |
| 1508803200000 | 210.12 |
| 1508889600000 | 208.44 |
| 1508976000000 | 210.78 |
| 1509062400000 | 213.42 |
| 1509321600000 | 211.12 |
| 1509408000000 | 211.54 |
| 1509494400000 | 212.28 |
| 1509580800000 | 211.86 |
| 1509667200000 | 212.76 |
| 1509926400000 | 212.69 |
| 1510012800000 | 213.14 |
| 1510099200000 | 213.82 |
| 1510185600000 | 212.93 |
| 1510272000000 | 212.43 |
| 1510531200000 | 213.2 |
| 1510617600000 | 212.02 |
| 1510704000000 | 209.75 |
| 1510790400000 | 212.69 |
| 1510876800000 | 212.01 |
| 1511136000000 | 213.18 |
| 1511222400000 | 214.41 |
| 1511308800000 | 213.17 |
| 1511395200000 | 212.16 |
| 1511481600000 | 210.77 |
| 1511740800000 | 211.38 |
| 1511827200000 | 214.33 |
| 1511913600000 | 215.97 |
| 1512000000000 | 215.99 |
| 1512086400000 | 217.03 |
| 1512345600000 | 218.04 |
| 1512432000000 | 217.58 |
| 1512518400000 | 218.51 |
| 1512604800000 | 218.71 |
| 1512691200000 | 220.62 |
| 1512950400000 | 220.03 |
| 1513036800000 | 221.41 |
| 1513123200000 | 221.17 |
| 1513209600000 | 219.71 |
| 1513296000000 | 221.85 |
| 1513555200000 | 221.36 |
| 1513641600000 | 220.92 |
| 1513728000000 | 219.35 |
| 1513814400000 | 219.02 |
| 1513900800000 | 219.54 |
| 1514332800000 | 218.74 |
| 1514419200000 | 218.19 |
| 1514505600000 | 216.09 |
| 1514851200000 | 215.55 |
| 1514937600000 | 217.03 |
| 1515024000000 | 216.81 |
| 1515110400000 | 218.59 |
| 1515369600000 | 220.49 |
| 1515456000000 | 221.09 |
| 1515542400000 | 219.29 |
| 1515628800000 | 218.63 |
| 1515715200000 | 217.45 |
| 1515974400000 | 215.21 |
| 1516060800000 | 215.57 |
| 1516147200000 | 217.59 |
| 1516233600000 | 217.07 |
| 1516320000000 | 218.34 |
| 1516579200000 | 219.17 |
| 1516665600000 | 218.27 |
| 1516752000000 | 216.34 |
| 1516838400000 | 214.94 |
| 1516924800000 | 217.87 |
| 1517184000000 | 217.46 |
| 1517270400000 | 214.96 |
| 1517356800000 | 214.05 |
| 1517443200000 | 213.05 |
| 1517529600000 | 209.81 |
| 1517788800000 | 202.38 |
| 1517875200000 | 205.3 |
| 1517961600000 | 205.19 |
| 1518048000000 | 199.73 |
| 1518134400000 | 202.53 |
| 1518393600000 | 203.95 |
| 1518480000000 | 203.5 |
| 1518566400000 | 204.11 |
| 1518652800000 | 205.18 |
| 1518739200000 | 206.44 |
| 1518998400000 | 207.31 |
| 1519084800000 | 205.8899 |
| 1519171200000 | 204.91 |
| 1519257600000 | 205.02 |
| 1519344000000 | 208.38 |
| 1519603200000 | 210.11 |
| 1519689600000 | 208.57 |
| 1519776000000 | 207.2 |
| 1519862400000 | 205.59 |
| 1519948800000 | 204.35 |
| 1520208000000 | 206.72 |
| 1520294400000 | 205.98 |
| 1520380800000 | 205.79 |
| 1520467200000 | 208.6 |
| 1520553600000 | 211.32 |
| 1520812800000 | 210.96 |
| 1520899200000 | 209.6699 |
| 1520985600000 | 209.19 |
| 1521072000000 | 209.84 |
| 1521158400000 | 211.61 |
| 1521417600000 | 208.87 |
| 1521504000000 | 210.24 |
| 1521590400000 | 209.37 |
| 1521676800000 | 205.28 |
| 1521763200000 | 201.34 |
| 1522022400000 | 203.6 |
| 1522108800000 | 203.38 |
| 1522195200000 | 204.56 |
| 1522281600000 | 207.28 |
| 1522713600000 | 206.3899 |
| 1522800000000 | 208.02 |
| 1522886400000 | 210.29 |
| 1522972800000 | 206.68 |
| 1523232000000 | 206.51 |
| 1523318400000 | 208 |
| 1523404800000 | 206.78 |
| 1523491200000 | 208.31 |
| 1523577600000 | 208.29 |
| 1523836800000 | 209.96 |
| 1523923200000 | 211.75 |
| 1524009600000 | 210.58 |
| 1524096000000 | 209 |
| 1524182400000 | 208.87 |
| 1524441600000 | 210.2 |
| 1524528000000 | 209.04 |
| 1524614400000 | 210.04 |
| 1524700800000 | 212.54 |
| 1524787200000 | 213.39 |
| 1525046400000 | 212.3 |
| 1525132800000 | 213.27 |
| 1525219200000 | 212.08 |
| 1525305600000 | 211.97 |
| 1525392000000 | 214.21 |
| 1525651200000 | 214.53 |
| 1525737600000 | 214.73 |
| 1525824000000 | 215.52 |
| 1525910400000 | 216.92 |
| 1525996800000 | 216.31 |
| 1526256000000 | 215.35 |
| 1526342400000 | 215.78 |
| 1526428800000 | 217.38 |
| 1526515200000 | 217.21 |
| 1526601600000 | 217.49 |
| 1526860800000 | 219.35 |
| 1526947200000 | 218.16 |
| 1527033600000 | 220.43 |
| 1527120000000 | 220.06 |
| 1527206400000 | 221.41 |
| 1527465600000 | 222.05 |
| 1527552000000 | 221.68 |
| 1527638400000 | 223.89 |
| 1527724800000 | 220.67 |
| 1527811200000 | 222.27 |
| 1528070400000 | 222.88 |
| 1528156800000 | 223.35 |
| 1528243200000 | 222.35 |
| 1528329600000 | 222.14 |
| 1528416000000 | 224.5 |
| 1528675200000 | 223.63 |
| 1528761600000 | 224.15 |
| 1528848000000 | 223.7 |
| 1528934400000 | 226.69 |
| 1529020800000 | 227.84 |
| 1529280000000 | 227.27 |
| 1529366400000 | 228.16 |
| 1529452800000 | 227.7 |
| 1529539200000 | 226.64 |
| 1529625600000 | 227.21 |
| 1529884800000 | 225.49 |
| 1529971200000 | 225.61 |
| 1530057600000 | 225.48 |
| 1530144000000 | 227.42 |
| 1530230400000 | 225.71 |
| 1530489600000 | 227.38 |
| 1530576000000 | 226.4 |
| 1530662400000 | 226.49 |
| 1530748800000 | 227.12 |
| 1530835200000 | 227.18 |
| 1531094400000 | 227.46 |
| 1531180800000 | 227.41 |
| 1531267200000 | 226.95 |
| 1531353600000 | 229.04 |
| 1531440000000 | 229.88 |
| 1531699200000 | 228.54 |
| 1531785600000 | 230 |
| 1531872000000 | 230.35 |
| 1531958400000 | 230.79 |
| 1532044800000 | 228.63 |
| 1532304000000 | 228.63 |
| 1532390400000 | 228.65 |
| 1532476800000 | 230.91 |
| 1532563200000 | 232.36 |
| 1532649600000 | 232.04 |
| 1532908800000 | 229.3 |
| 1532995200000 | 231.48 |
| 1533081600000 | 231.14 |
| 1533168000000 | 233.47 |
| 1533254400000 | 234.89 |
| 1533513600000 | 236.37 |
| 1533600000000 | 235.58 |
| 1533686400000 | 235.05 |
| 1533772800000 | 235.71 |
| 1533859200000 | 237.61 |
| 1534118400000 | 237.86 |
| 1534204800000 | 240 |
| 1534291200000 | 241.25 |
| 1534377600000 | 241.53 |
| 1534464000000 | 242.66 |
| 1534723200000 | 242.86 |
| 1534809600000 | 240.37 |
| 1534896000000 | 238.2 |
| 1534982400000 | 238.78 |
| 1535068800000 | 238.96 |
| 1535328000000 | 238.17 |
| 1535414400000 | 237.57 |
| 1535500800000 | 238.65 |
| 1535587200000 | 238.59 |
| 1535673600000 | 239.33 |
| 1535932800000 | 239.5 |
| 1536019200000 | 241.44 |
| 1536105600000 | 240.69 |
| 1536192000000 | 241.42 |
| 1536278400000 | 241.8 |
| 1536537600000 | 242.07 |
| 1536624000000 | 242.9 |
| 1536710400000 | 242.49 |
| 1536796800000 | 242.43 |
| 1536883200000 | 242.65 |
| 1537142400000 | 241.55 |
| 1537228800000 | 242.04 |
| 1537315200000 | 241.03 |
| 1537401600000 | 240.64 |
| 1537488000000 | 241.47 |
| 1537747200000 | 239.3 |
| 1537833600000 | 239.33 |
| 1537920000000 | 239 |
| 1538006400000 | 240.54 |
| 1538092800000 | 242.86 |
| 1538352000000 | 243.23 |
| 1538438400000 | 243.88 |
| 1538524800000 | 243.25 |
| 1538611200000 | 242.44 |
| 1538697600000 | 242.14 |
| 1538956800000 | 243.28 |
| 1539043200000 | 243.6 |
| 1539129600000 | 237.25 |
| 1539216000000 | 231.62 |
| 1539302400000 | 233.37 |
| 1539561600000 | 233.4 |
| 1539648000000 | 237.56 |
| 1539734400000 | 238.72 |
| 1539820800000 | 238.2 |
| 1539907200000 | 238.26 |
| 1540166400000 | 237.73 |
| 1540252800000 | 237.47 |
| 1540339200000 | 235.73 |
| 1540425600000 | 237.48 |
| 1540512000000 | 234.76 |
| 1540771200000 | 234.76 |
| 1540857600000 | 238.89 |
| 1540944000000 | 239.28 |
| 1541030400000 | 239.3 |
| 1541116800000 | 240.36 |
| 1541376000000 | 240.85 |
| 1541462400000 | 242.06 |
| 1541548800000 | 244.77 |
| 1541635200000 | 245.82 |
| 1541721600000 | 247.13 |
| 1541980800000 | 246.44 |
| 1542067200000 | 245.32 |
| 1542153600000 | 243.09 |
| 1542240000000 | 243.16 |
| 1542326400000 | 243.01 |
| 1542585600000 | 239.36 |
| 1542672000000 | 236.72 |
| 1542758400000 | 236.65 |
| 1542844800000 | 236.38 |
| 1542931200000 | 238.39 |
| 1543190400000 | 240.48 |
| 1543276800000 | 241.81 |
| 1543363200000 | 246.1 |
| 1543449600000 | 243.89 |
| 1543536000000 | 245.97 |
| 1543795200000 | 246.32 |
| 1543881600000 | 241.42 |
| 1543968000000 | 241.64 |
| 1544054400000 | 241.04 |
| 1544140800000 | 237.11 |
| 1544400000000 | 238 |
| 1544486400000 | 239.6 |
| 1544572800000 | 238.81 |
| 1544659200000 | 239.95 |
| 1544745600000 | 237.23 |
| 1545004800000 | 231.09 |
| 1545091200000 | 229.38 |
| 1545177600000 | 226.07 |
| 1545264000000 | 222.69 |
| 1545350400000 | 219.8 |
| 1545609600000 | 213.4 |
| 1545868800000 | 222.84 |
| 1545955200000 | 222.17 |
| 1546214400000 | 224.14 |
| 1546387200000 | 223.93 |
| 1546473600000 | 220.9 |
| 1546560000000 | 225.13 |
| 1546819200000 | 224.83 |
| 1546905600000 | 227.17 |
| 1546992000000 | 225.86 |
| 1547078400000 | 227.36 |
| 1547164800000 | 228.59 |
| 1547424000000 | 227.52 |
| 1547510400000 | 230.19 |
| 1547596800000 | 230.91 |
| 1547683200000 | 232.73 |
| 1547769600000 | 235.44 |
| 1548028800000 | 235.46 |
| 1548115200000 | 233.91 |
| 1548201600000 | 234.32 |
| 1548288000000 | 234.32 |
| 1548374400000 | 234.07 |
| 1548633600000 | 233.01 |
| 1548720000000 | 234.18 |
| 1548806400000 | 235.75 |
| 1548892800000 | 236.64 |
| 1548979200000 | 237.67 |
| 1549238400000 | 240.78 |
| 1549324800000 | 241.44 |
| 1549411200000 | 241.99 |
| 1549497600000 | 242.18 |
| 1549584000000 | 244.52 |
| 1549843200000 | 245.91 |
| 1549929600000 | 247.27 |
| 1550016000000 | 248.2 |
| 1550102400000 | 248.11 |
| 1550188800000 | 250.5 |
| 1550448000000 | 249.53 |
| 1550534400000 | 249.36 |
| 1550620800000 | 249.31 |
| 1550707200000 | 249.42 |
| 1550793600000 | 251 |
| 1551052800000 | 249.9 |
| 1551139200000 | 249.41 |
| 1551225600000 | 249.13 |
| 1551312000000 | 249.84 |
| 1551398400000 | 250.96 |
| 1551657600000 | 251.21 |
| 1551744000000 | 250.63 |
| 1551830400000 | 249.79 |
| 1551916800000 | 250.87 |
| 1552003200000 | 250.75 |
| 1552262400000 | 253.56 |
| 1552348800000 | 252.87 |
| 1552435200000 | 253.35 |
| 1552521600000 | 253.05 |
| 1552608000000 | 253.61 |
| 1552867200000 | 253.68 |
| 1552953600000 | 252.56 |
| 1553040000000 | 251.34 |
| 1553126400000 | 253.7 |
| 1553212800000 | 253.79 |
| 1553472000000 | 253.4 |
| 1553558400000 | 256.22 |
| 1553644800000 | 256.0299 |
| 1553731200000 | 257.17 |
| 1553817600000 | 258.5299 |
| 1554076800000 | 259.43 |
| 1554163200000 | 259.73 |
| 1554249600000 | 258.29 |
| 1554336000000 | 258.76 |
| 1554422400000 | 259.86 |
| 1554681600000 | 258.77 |
| 1554768000000 | 257.72 |
| 1554854400000 | 259.16 |
| 1554940800000 | 259.06 |
| 1555027200000 | 259.29 |
| 1555286400000 | 260.08 |
| 1555372800000 | 259.12 |
| 1555459200000 | 257.89 |
| 1555545600000 | 259.3399 |
| 1555977600000 | 262.51 |
| 1556064000000 | 263.2 |
| 1556150400000 | 264.07 |
| 1556236800000 | 264.63 |
| 1556496000000 | 263.99 |
| 1556582400000 | 265.7 |
| 1556668800000 | 262.1 |
| 1556755200000 | 263.82 |
| 1556841600000 | 265.32 |
| 1557100800000 | 265.24 |
| 1557187200000 | 262.74 |
| 1557273600000 | 262.31 |
| 1557360000000 | 262.11 |
| 1557446400000 | 264.3 |
| 1557705600000 | 261.49 |
| 1557792000000 | 262.68 |
| 1557878400000 | 263.98 |
| 1557964800000 | 266.91 |
| 1558051200000 | 266.76 |
| 1558310400000 | 266.04 |
| 1558396800000 | 267.31 |
| 1558483200000 | 268.94 |
| 1558569600000 | 267.62 |
| 1558656000000 | 266.57 |
| 1558915200000 | 266.86 |
| 1559001600000 | 264.7 |
| 1559088000000 | 263.77 |
| 1559174400000 | 265.29 |
| 1559260800000 | 263.39 |
| 1559520000000 | 264.47 |
| 1559606400000 | 266.23 |
| 1559692800000 | 269.22 |
| 1559779200000 | 270.61 |
| 1559865600000 | 270.57 |
| 1560124800000 | 270.92 |
| 1560211200000 | 270.07 |
| 1560297600000 | 270.87 |
| 1560384000000 | 272.23 |
| 1560470400000 | 273.86 |
| 1560729600000 | 273.76 |
| 1560816000000 | 275.3 |
| 1560902400000 | 275.8 |
| 1560988800000 | 275.46 |
| 1561075200000 | 273.89 |
| 1561334400000 | 272.48 |
| 1561420800000 | 271.38 |
| 1561507200000 | 268.41 |
| 1561593600000 | 269.77 |
| 1561680000000 | 270.49 |
| 1561939200000 | 271.99 |
| 1562025600000 | 275.0299 |
| 1562112000000 | 278.19 |
| 1562198400000 | 278.18 |
| 1562284800000 | 279.18 |
| 1562544000000 | 279.27 |
| 1562630400000 | 279.95 |
| 1562716800000 | 280.08 |
| 1562803200000 | 280.05 |
| 1562889600000 | 280.49 |
| 1563148800000 | 280.5899 |
| 1563235200000 | 281.18 |
| 1563321600000 | 280.41 |
| 1563408000000 | 281.92 |
| 1563494400000 | 279.31 |
| 1563753600000 | 278.85 |
| 1563840000000 | 281.5899 |
| 1563926400000 | 281.52 |
| 1564012800000 | 281.16 |
| 1564099200000 | 283.62 |
| 1564358400000 | 283.52 |
| 1564444800000 | 281.91 |
| 1564531200000 | 279.87 |
| 1564617600000 | 280.47 |
| 1564704000000 | 280.07 |
| 1564963200000 | 271.85 |
| 1565049600000 | 275.44 |
| 1565136000000 | 276.63 |
| 1565222400000 | 281.16 |
| 1565308800000 | 280.24 |
| 1565568000000 | 277.95 |
| 1565654400000 | 280.55 |
| 1565740800000 | 276.0899 |
| 1565827200000 | 279.62 |
| 1565913600000 | 282.13 |
| 1566172800000 | 284.89 |
| 1566259200000 | 282.68 |
| 1566345600000 | 284.02 |
| 1566432000000 | 285.0899 |
| 1566518400000 | 279.15 |
| 1566777600000 | 281.8399 |
| 1566864000000 | 281.86 |
| 1566950400000 | 283.8 |
| 1567036800000 | 286.42 |
| 1567123200000 | 287.5 |
| 1567382400000 | 288.68 |
| 1567468800000 | 289.4 |
| 1567555200000 | 289.68 |
| 1567641600000 | 288.5899 |
| 1567728000000 | 289.77 |
| 1567987200000 | 287.35 |
| 1568073600000 | 285.8399 |
| 1568160000000 | 287.63 |
| 1568246400000 | 287.6 |
| 1568332800000 | 285.37 |
| 1568592000000 | 287.04 |
| 1568678400000 | 288.06 |
| 1568764800000 | 287.99 |
| 1568851200000 | 287.61 |
| 1568937600000 | 288.22 |
| 1569196800000 | 289.24 |
| 1569283200000 | 289.02 |
| 1569369600000 | 290.44 |
| 1569456000000 | 291.52 |
| 1569542400000 | 290.21 |
| 1569801600000 | 292.46 |
| 1569888000000 | 289.42 |
| 1569974400000 | 285.73 |
| 1570060800000 | 286.51 |
| 1570147200000 | 290.43 |
| 1570406400000 | 289.3399 |
| 1570492800000 | 288.14 |
| 1570579200000 | 289.26 |
| 1570665600000 | 289.16 |
| 1570752000000 | 288.68 |
| 1571011200000 | 287.97 |
| 1571097600000 | 287.99 |
| 1571184000000 | 288.18 |
| 1571270400000 | 287.33 |
| 1571356800000 | 286.79 |
| 1571616000000 | 288.06 |
| 1571702400000 | 286.83 |
| 1571788800000 | 287.52 |
| 1571875200000 | 287.37 |
| 1571961600000 | 286.23 |
| 1572220800000 | 285.51 |
| 1572307200000 | 285.91 |
| 1572393600000 | 287.83 |
| 1572480000000 | 286.43 |
| 1572566400000 | 285.86 |
| 1572825600000 | 283.89 |
| 1572912000000 | 284.85 |
| 1572998400000 | 286.4 |
| 1573084800000 | 286.88 |
| 1573171200000 | 288.1 |
| 1573430400000 | 286.86 |
| 1573516800000 | 287.33 |
| 1573603200000 | 289.61 |
| 1573689600000 | 290.23 |
| 1573776000000 | 290.17 |
| 1574035200000 | 289.82 |
| 1574121600000 | 290.18 |
| 1574208000000 | 290.89 |
| 1574294400000 | 289.1 |
| 1574380800000 | 290.39 |
| 1574640000000 | 291.0299 |
| 1574726400000 | 293.22 |
| 1574812800000 | 294.24 |
| 1574899200000 | 294.05 |
| 1574985600000 | 292.73 |
| 1575244800000 | 289.58 |
| 1575331200000 | 288.81 |
| 1575417600000 | 290.16 |
| 1575504000000 | 290.1 |
| 1575590400000 | 292.1 |
| 1575849600000 | 291.22 |
| 1575936000000 | 290.21 |
| 1576022400000 | 290.36 |
| 1576108800000 | 289.73 |
| 1576195200000 | 289.42 |
| 1576454400000 | 290.62 |
| 1576540800000 | 290.02 |
| 1576627200000 | 290.46 |
| 1576713600000 | 291.86 |
| 1576800000000 | 293.89 |
| 1577059200000 | 293.22 |
| 1577145600000 | 293.43 |
| 1577404800000 | 292.47 |
| 1577664000000 | 290.66 |
| 1577750400000 | 290.71 |
| 1577923200000 | 291.0899 |
| 1578009600000 | 292.74 |
| 1578268800000 | 292.79 |
| 1578355200000 | 292.41 |
| 1578441600000 | 293.72 |
| 1578528000000 | 295.62 |
| 1578614400000 | 295.51 |
| 1578873600000 | 297.0899 |
| 1578960000000 | 297.27 |
| 1579046400000 | 298.0299 |
| 1579132800000 | 300.2799 |
| 1579219200000 | 302.8399 |
| 1579478400000 | 303.18 |
| 1579564800000 | 303.93 |
| 1579651200000 | 304.39 |
| 1579737600000 | 307.35 |
| 1579824000000 | 307.11 |
| 1580083200000 | 306.56 |
| 1580169600000 | 307.26 |
| 1580256000000 | 306.41 |
| 1580342400000 | 307.11 |
| 1580428800000 | 302.85 |
| 1580688000000 | 303.43 |
| 1580774400000 | 304.58 |
| 1580860800000 | 307.16 |
| 1580947200000 | 307.89 |
| 1581033600000 | 308.36 |
| 1581292800000 | 310.82 |
| 1581379200000 | 311.22 |
| 1581465600000 | 312.61 |
| 1581552000000 | 315.17 |
| 1581638400000 | 316.38 |
| 1581897600000 | 316.81 |
| 1581984000000 | 317.15 |
| 1582070400000 | 316.69 |
| 1582156800000 | 316.05 |
| 1582243200000 | 313.91 |
| 1582502400000 | 308.79 |
| 1582588800000 | 302.39 |
| 1582675200000 | 300.93 |
| 1582761600000 | 286.16 |
| 1582848000000 | 279.44 |
| 1583107200000 | 288.47 |
| 1583193600000 | 283.17 |
| 1583280000000 | 295.61 |
| 1583366400000 | 288.35 |
| 1583452800000 | 281.95 |
| 1583712000000 | 265.77 |
| 1583798400000 | 276.94 |
| 1583884800000 | 265.7799 |
| 1583971200000 | 245.14 |
| 1584057600000 | 261.45 |
| 1584316800000 | 234.4 |
| 1584403200000 | 257.17 |
| 1584489600000 | 246.83 |
| 1584576000000 | 246.94 |
| 1584662400000 | 234.46 |
| 1584921600000 | 223.4 |
| 1585008000000 | 236.14 |
| 1585094400000 | 240.27 |
| 1585180800000 | 251.83 |
| 1585267200000 | 249.24 |
| 1585526400000 | 255.03 |
| 1585612800000 | 251.26 |
| 1585699200000 | 244.97 |
| 1585785600000 | 251.49 |
| 1585872000000 | 250.19 |
| 1586131200000 | 264.8 |
| 1586217600000 | 261.5899 |
| 1586304000000 | 269.74 |
| 1586390400000 | 272.91 |
| 1586822400000 | 275.45 |
| 1586908800000 | 272.14 |
| 1586995200000 | 276.81 |
| 1587081600000 | 282.25 |
| 1587340800000 | 277.16 |
| 1587427200000 | 271.72 |
| 1587513600000 | 278.31 |
| 1587600000000 | 274.8399 |
| 1587686400000 | 278.25 |
| 1587945600000 | 281.6 |
| 1588032000000 | 279.72 |
| 1588118400000 | 279.58 |
| 1588204800000 | 273.56 |
| 1588291200000 | 267.45 |
| 1588550400000 | 271.19 |
| 1588636800000 | 274.72 |
| 1588723200000 | 273 |
| 1588809600000 | 276 |
| 1588896000000 | 276.15 |
| 1589155200000 | 277.33 |
| 1589241600000 | 270.91 |
| 1589328000000 | 268.89 |
| 1589414400000 | 271.23 |
| 1589500800000 | 271.85 |
| 1589760000000 | 276.1 |
| 1589846400000 | 270.38 |
| 1589932800000 | 271.04 |
| 1590019200000 | 270.41 |
| 1590105600000 | 271.75 |
| 1590364800000 | 271.67 |
| 1590451200000 | 272.55 |
| 1590537600000 | 275.73 |
| 1590624000000 | 276.71 |
| 1590710400000 | 276.99 |
| 1590969600000 | 277.44 |
| 1591056000000 | 276.89 |
| 1591142400000 | 278.41 |
| 1591228800000 | 273.43 |
| 1591315200000 | 279.08 |
| 1591574400000 | 282.7799 |
| 1591660800000 | 278.1 |
| 1591747200000 | 276.17 |
| 1591833600000 | 263.2 |
| 1591920000000 | 267.95 |
| 1592179200000 | 267.93 |
| 1592265600000 | 273.07 |
| 1592352000000 | 271.95 |
| 1592438400000 | 272.06 |
| 1592524800000 | 269.37 |
| 1592784000000 | 269.2 |
| 1592870400000 | 266.1 |
| 1592956800000 | 262.9 |
| 1593043200000 | 265.92 |
| 1593129600000 | 263.6 |
| 1593388800000 | 265.64 |
| 1593475200000 | 268.75 |
| 1593561600000 | 269.65 |
| 1593648000000 | 271.18 |
| 1593734400000 | 270.8399 |
| 1593993600000 | 270.04 |
| 1594080000000 | 270.27 |
| 1594166400000 | 268.79 |
| 1594252800000 | 269.17 |
| 1594339200000 | 270.27 |
| 1594598400000 | 267.91 |
| 1594684800000 | 271.68 |
| 1594771200000 | 272.15 |
| 1594857600000 | 272.05 |
| 1594944000000 | 275.12 |
| 1595203200000 | 275.37 |
| 1595289600000 | 274.8 |
| 1595376000000 | 275.16 |
| 1595462400000 | 271.96 |
| 1595548800000 | 269.45 |
| 1595808000000 | 266.06 |
| 1595894400000 | 266.81 |
| 1595980800000 | 267.71 |
| 1596067200000 | 267.13 |
| 1596153600000 | 266.99 |
| 1596412800000 | 268.19 |
| 1596499200000 | 269.42 |
| 1596585600000 | 265.9 |
| 1596672000000 | 267.49 |
| 1596758400000 | 271.1 |
| 1597017600000 | 271.11 |
| 1597104000000 | 268.26 |
| 1597190400000 | 270.22 |
| 1597276800000 | 269.21 |
| 1597363200000 | 269.57 |
| 1597622400000 | 270.52 |
| 1597708800000 | 269.85 |
| 1597795200000 | 269.24 |
| 1597881600000 | 270.51 |
| 1597968000000 | 272.47 |
| 1598227200000 | 273.24 |
| 1598313600000 | 272.44 |
| 1598400000000 | 272.88 |
| 1598486400000 | 274.91 |
| 1598572800000 | 273.83 |
| 1598832000000 | 272.89 |
| 1598918400000 | 272.69 |
| 1599004800000 | 280.1 |
| 1599091200000 | 273.92 |
| 1599177600000 | 272.61 |
| 1599436800000 | 271.95 |
| 1599523200000 | 269.69 |
| 1599609600000 | 273.69 |
| 1599696000000 | 268.3399 |
| 1599782400000 | 270.01 |
| 1600041600000 | 272.97 |
| 1600128000000 | 273.42 |
| 1600214400000 | 274.22 |
| 1600300800000 | 273.51 |
| 1600387200000 | 270.64 |
| 1600646400000 | 271.32 |
| 1600732800000 | 275.51 |
| 1600819200000 | 271.63 |
| 1600905600000 | 273.29 |
| 1600992000000 | 276.68 |
| 1601251200000 | 278.71 |
| 1601337600000 | 276.0299 |
| 1601424000000 | 277.49 |
| 1601510400000 | 278.42 |
| 1601596800000 | 276.38 |
| 1601856000000 | 277.86 |
| 1601942400000 | 275.65 |
| 1602028800000 | 279.48 |
| 1602115200000 | 281.48 |
| 1602201600000 | 282.67 |
| 1602460800000 | 286.54 |
| 1602547200000 | 288.54 |
| 1602633600000 | 286.49 |
| 1602720000000 | 287.38 |
| 1602806400000 | 286.7799 |
| 1603065600000 | 281.01 |
| 1603152000000 | 280.36 |
| 1603238400000 | 279.26 |
| 1603324800000 | 278.31 |
| 1603411200000 | 279.32 |
| 1603670400000 | 276.71 |
| 1603756800000 | 275.5299 |
| 1603843200000 | 268.39 |
| 1603929600000 | 270.91 |
| 1604016000000 | 268.76 |
| 1604275200000 | 272.83 |
| 1604361600000 | 274.55 |
| 1604448000000 | 278.31 |
| 1604534400000 | 278.36 |
| 1604620800000 | 279.39 |
| 1604880000000 | 276.7 |
| 1604966400000 | 277.54 |
| 1605052800000 | 282.17 |
| 1605139200000 | 279.12 |
| 1605225600000 | 282.1 |
| 1605484800000 | 282.45 |
| 1605571200000 | 280.44 |
| 1605657600000 | 277.64 |
| 1605744000000 | 280.11 |
| 1605830400000 | 278.3 |
| 1606089600000 | 278.5899 |
| 1606176000000 | 277.92 |
| 1606262400000 | 277.92 |
| 1606348800000 | 277.88 |
| 1606435200000 | 278.19 |
| 1606694400000 | 278.7 |
| 1606780800000 | 279.27 |
| 1606867200000 | 276.19 |
| 1606953600000 | 273.48 |
| 1607040000000 | 275.07 |
| 1607299200000 | 275.5 |
| 1607385600000 | 277.62 |
| 1607472000000 | 277.0899 |
| 1607558400000 | 274.79 |
| 1607644800000 | 275.93 |
| 1607904000000 | 274.44 |
| 1607990400000 | 275.18 |
| 1608076800000 | 274.77 |
| 1608163200000 | 275.91 |
| 1608249600000 | 276.48 |
| 1608508800000 | 275.3 |
| 1608595200000 | 277.12 |
| 1608681600000 | 276.05 |
| 1608768000000 | 277.14 |
| 1609113600000 | 277.72 |
| 1609200000000 | 276.0299 |
| 1609286400000 | 274.0299 |
| 1609372800000 | 277.65 |
| 1609718400000 | 274.64 |
| 1609804800000 | 274.0299 |
| 1609891200000 | 274.85 |
| 1609977600000 | 277.19 |
| 1610064000000 | 278.83 |
| 1610323200000 | 279.62 |
| 1610409600000 | 279.44 |
| 1610496000000 | 278.24 |
| 1610582400000 | 277.67 |
| 1610668800000 | 278.13 |
| 1610928000000 | 278.5299 |
| 1611014400000 | 277.8399 |
| 1611100800000 | 280.58 |
| 1611187200000 | 278.04 |
| 1611273600000 | 278.01 |
| 1611532800000 | 281.43 |
| 1611619200000 | 281.73 |
| 1611705600000 | 278.96 |
| 1611792000000 | 276.96 |
| 1611878400000 | 271.71 |
| 1612137600000 | 275.02 |
| 1612224000000 | 278.18 |
| 1612310400000 | 276.94 |
| 1612396800000 | 278.3 |
| 1612483200000 | 278.2 |
| 1612742400000 | 278.98 |
| 1612828800000 | 278.69 |
| 1612915200000 | 278.06 |
| 1613001600000 | 277.49 |
| 1613088000000 | 278.65 |
| 1613347200000 | 278.3399 |
| 1613433600000 | 276.92 |
| 1613520000000 | 280.25 |
| 1613606400000 | 278.5299 |
| 1613692800000 | 275.4 |
| 1613952000000 | 273.32 |
| 1614038400000 | 271.56 |
| 1614124800000 | 272 |
| 1614211200000 | 267.21 |
| 1614297600000 | 265.98 |
| 1614556800000 | 271.87 |
| 1614643200000 | 270.21 |
| 1614729600000 | 266.11 |
| 1614816000000 | 263.05 |
| 1614902400000 | 272.15 |
| 1615161600000 | 272.47 |
| 1615248000000 | 273.81 |
| 1615334400000 | 275.73 |
| 1615420800000 | 275.04 |
| 1615507200000 | 276.54 |
| 1615766400000 | 279.57 |
| 1615852800000 | 280.19 |
| 1615939200000 | 278.75 |
| 1616025600000 | 276.23 |
| 1616112000000 | 277.95 |
| 1616371200000 | 279.83 |
| 1616457600000 | 281.44 |
| 1616544000000 | 280.61 |
| 1616630400000 | 283.19 |
| 1616716800000 | 287.42 |
| 1616976000000 | 289.58 |
| 1617062400000 | 287.98 |
| 1617148800000 | 287.64 |
| 1617235200000 | 290.16 |
| 1617667200000 | 291.8399 |
| 1617753600000 | 289.98 |
| 1617840000000 | 291.05 |
| 1617926400000 | 292 |
| 1618185600000 | 292.06 |
| 1618272000000 | 292.58 |
| 1618358400000 | 291.13 |
| 1618444800000 | 294.57 |
| 1618531200000 | 295.39 |
| 1618790400000 | 293.06 |
| 1618876800000 | 293.52 |
| 1618963200000 | 294.92 |
| 1619049600000 | 293.23 |
| 1619136000000 | 293.63 |
| 1619395200000 | 291.0899 |
| 1619481600000 | 290.57 |
| 1619568000000 | 289.3399 |
| 1619654400000 | 289.79 |
| 1619740800000 | 290.83 |
| 1620000000000 | 292.72 |
| 1620086400000 | 292.58 |
| 1620172800000 | 292.25 |
| 1620259200000 | 292.86 |
| 1620345600000 | 292.44 |
| 1620604800000 | 292.15 |
| 1620691200000 | 289.15 |
| 1620777600000 | 286.35 |
| 1620864000000 | 289.65 |
| 1620950400000 | 290.76 |
| 1621209600000 | 289.64 |
| 1621296000000 | 287.38 |
| 1621382400000 | 286.67 |
| 1621468800000 | 289.47 |
| 1621555200000 | 289.6 |
| 1621814400000 | 289.8399 |
| 1621900800000 | 287.68 |
| 1621987200000 | 288.56 |
| 1622073600000 | 288.72 |
| 1622160000000 | 289.37 |
| 1622419200000 | 288.3 |
| 1622505600000 | 286.45 |
| 1622592000000 | 288.17 |
| 1622678400000 | 290.38 |
| 1622764800000 | 291.76 |
| 1623024000000 | 290.17 |
| 1623110400000 | 290.06 |
| 1623196800000 | 290.49 |
| 1623283200000 | 293.22 |
| 1623369600000 | 295.23 |
| 1623628800000 | 295.33 |
| 1623715200000 | 294.3 |
| 1623801600000 | 291.8399 |
| 1623888000000 | 297.06 |
| 1623974400000 | 295.9 |
| 1624233600000 | 297.83 |
| 1624320000000 | 299.24 |
| 1624406400000 | 296.66 |
| 1624492800000 | 298.48 |
| 1624579200000 | 299.7799 |
| 1624838400000 | 301.01 |
| 1624924800000 | 301.73 |
| 1625011200000 | 303.29 |
| 1625097600000 | 303.98 |
| 1625184000000 | 306.68 |
| 1625443200000 | 306.2 |
| 1625529600000 | 306.73 |
| 1625616000000 | 309.81 |
| 1625702400000 | 306.39 |
| 1625788800000 | 308.8399 |
| 1626048000000 | 307.5899 |
| 1626134400000 | 308.2 |
| 1626220800000 | 309.73 |
| 1626307200000 | 310.16 |
| 1626393600000 | 310.5899 |
| 1626652800000 | 308.94 |
| 1626739200000 | 312.21 |
| 1626825600000 | 311.73 |
| 1626912000000 | 312.66 |
| 1626998400000 | 317.08 |
| 1627257600000 | 315.06 |
| 1627344000000 | 314.67 |
| 1627430400000 | 314.72 |
| 1627516800000 | 313.02 |
| 1627603200000 | 313.73 |
| 1627862400000 | 312.41 |
| 1627948800000 | 314.32 |
| 1628035200000 | 313.0899 |
| 1628121600000 | 314.41 |
| 1628208000000 | 315.87 |
| 1628467200000 | 316.42 |
| 1628553600000 | 317.73 |
| 1628640000000 | 318.41 |
| 1628726400000 | 319.24 |
| 1628812800000 | 318.94 |
| 1629072000000 | 321.0299 |
| 1629158400000 | 322.86 |
| 1629244800000 | 318.97 |
| 1629331200000 | 322.1 |
| 1629417600000 | 324.32 |
| 1629676800000 | 322.81 |
| 1629763200000 | 321.01 |
| 1629849600000 | 320.99 |
| 1629936000000 | 319.13 |
| 1630022400000 | 319.58 |
| 1630281600000 | 321.07 |
| 1630368000000 | 320.85 |
| 1630454400000 | 320.14 |
| 1630540800000 | 321.35 |
| 1630627200000 | 320.82 |
| 1630886400000 | 321.35 |
| 1630972800000 | 318.3399 |
| 1631059200000 | 320.81 |
| 1631145600000 | 318.36 |
| 1631232000000 | 317.07 |
| 1631491200000 | 316.7799 |
| 1631577600000 | 315.7 |
| 1631664000000 | 317.85 |
| 1631750400000 | 318.49 |
| 1631836800000 | 317 |
| 1632096000000 | 314.41 |
| 1632182400000 | 314.54 |
| 1632268800000 | 315.11 |
| 1632355200000 | 316.43 |
| 1632441600000 | 318.68 |
| 1632700800000 | 316.16 |
| 1632787200000 | 312.57 |
| 1632873600000 | 315.9 |
| 1632960000000 | 312.83 |
| 1633046400000 | 313.67 |
| 1633305600000 | 310.5 |
| 1633392000000 | 313.35 |
| 1633478400000 | 316.8399 |
| 1633564800000 | 319.33 |
| 1633651200000 | 318.5899 |
| 1633910400000 | 317.73 |
| 1633996800000 | 318.1 |
| 1634083200000 | 318.61 |
| 1634169600000 | 322.29 |
| 1634256000000 | 321.86 |
| 1634515200000 | 322.2799 |
| 1634601600000 | 324.06 |
| 1634688000000 | 325.77 |
| 1634774400000 | 327.35 |
| 1634860800000 | 328.83 |
| 1635120000000 | 330.01 |
| 1635206400000 | 330.31 |
| 1635292800000 | 327.67 |
| 1635379200000 | 328.23 |
| 1635465600000 | 333.24 |
| 1635724800000 | 331.69 |
| 1635811200000 | 334.0299 |
| 1635897600000 | 334.94 |
| 1635984000000 | 337.74 |
| 1636070400000 | 334.91 |
| 1636329600000 | 333.71 |
| 1636416000000 | 334.37 |
| 1636502400000 | 335.77 |
| 1636588800000 | 337.36 |
| 1636675200000 | 340.49 |
| 1636934400000 | 341.76 |
| 1637020800000 | 344.85 |
| 1637107200000 | 345.25 |
| 1637193600000 | 343.6 |
| 1637280000000 | 344.33 |
| 1637539200000 | 346.69 |
| 1637625600000 | 347.04 |
| 1637712000000 | 349.25 |
| 1637798400000 | 348.83 |
| 1637884800000 | 341.72 |
| 1638144000000 | 345.3399 |
| 1638230400000 | 338.19 |
| 1638316800000 | 333.67 |
| 1638403200000 | 336.97 |
| 1638489600000 | 337.76 |
| 1638748800000 | 340.52 |
| 1638835200000 | 343.85 |
| 1638921600000 | 341.24 |
| 1639008000000 | 341.54 |
| 1639094400000 | 346.8 |
| 1639353600000 | 349.89 |
| 1639440000000 | 347.81 |
| 1639526400000 | 353.74 |
| 1639612800000 | 351.63 |
| 1639699200000 | 346.77 |
| 1639958400000 | 344.98 |
| 1640044800000 | 346.55 |
| 1640131200000 | 346.79 |
| 1640217600000 | 348.18 |
| 1640304000000 | 347.55 |
| 1640563200000 | 351.49 |
| 1640649600000 | 353.11 |
| 1640736000000 | 352.26 |
| 1640822400000 | 352.27 |
| 1640908800000 | 351.33 |
| 1641168000000 | 351.93 |
| 1641254400000 | 350.99 |
| 1641340800000 | 347.16 |
| 1641427200000 | 348.45 |
| 1641513600000 | 347.02 |
| 1641772800000 | 347.0299 |
| 1641859200000 | 346.9 |
| 1641945600000 | 345.12 |
| 1642032000000 | 341.2 |
| 1642118400000 | 341.1 |
| 1642377600000 | 342.01 |
| 1642464000000 | 340.26 |
| 1642550400000 | 340 |
| 1642636800000 | 336.79 |
| 1642723200000 | 335.27 |
| 1642982400000 | 336.8399 |
| 1643068800000 | 333.44 |
| 1643155200000 | 329.93 |
| 1643241600000 | 333.69 |
| 1643328000000 | 339.46 |
| 1643587200000 | 341.55 |
| 1643673600000 | 340.49 |
| 1643760000000 | 342.64 |
| 1643846400000 | 336.8399 |
| 1643932800000 | 333.0899 |
| 1644192000000 | 331.74 |
| 1644278400000 | 333.31 |
| 1644364800000 | 335.77 |
| 1644451200000 | 329.3399 |
| 1644537600000 | 328.49 |
| 1644796800000 | 329.46 |
| 1644883200000 | 330.06 |
| 1644969600000 | 329.24 |
| 1645056000000 | 327.1 |
| 1645142400000 | 326.85 |
| 1645401600000 | 327.01 |
| 1645488000000 | 325 |
| 1645574400000 | 322.7799 |
| 1645660800000 | 331.08 |
| 1645747200000 | 334.37 |
| 1646006400000 | 333.46 |
| 1646092800000 | 335.43 |
| 1646179200000 | 342.38 |
| 1646265600000 | 343.49 |
| 1646352000000 | 350.06 |
| 1646611200000 | 347.58 |
| 1646697600000 | 340.06 |
| 1646784000000 | 339.35 |
| 1646870400000 | 340.41 |
| 1646956800000 | 338.69 |
| 1647216000000 | 338.79 |
| 1647302400000 | 344.55 |
| 1647388800000 | 346.33 |
| 1647475200000 | 346.63 |
| 1647561600000 | 350.43 |
| 1647820800000 | 349.89 |
| 1647907200000 | 352.08 |
| 1647993600000 | 349.07 |
| 1648080000000 | 351.48 |
| 1648166400000 | 354.42 |
| 1648425600000 | 357.7 |
| 1648512000000 | 356.27 |
| 1648598400000 | 355.45 |
| 1648684800000 | 353.66 |
| 1648771200000 | 359.42 |
| 1649030400000 | 361.25 |
| 1649116800000 | 362.81 |
| 1649203200000 | 365.64 |
| 1649289600000 | 369.5899 |
| 1649376000000 | 371.52 |
| 1649635200000 | 366.9 |
| 1649721600000 | 365.5899 |
| 1649808000000 | 369.39 |
| 1649894400000 | 370.13 |
| 1650326400000 | 372.1 |
| 1650412800000 | 372.15 |
| 1650499200000 | 370.56 |
| 1650585600000 | 364.15 |
| 1650844800000 | 367.5 |
| 1650931200000 | 364.44 |
| 1651017600000 | 368.11 |
| 1651104000000 | 373.79 |
| 1651190400000 | 362.02 |
| 1651449600000 | 360.58 |
| 1651536000000 | 361.39 |
| 1651622400000 | 367.37 |
| 1651708800000 | 358.79 |
| 1651795200000 | 355.52 |
| 1652054400000 | 352.99 |
| 1652140800000 | 351.97 |
| 1652227200000 | 349.55 |
| 1652313600000 | 355.51 |
| 1652400000000 | 360.37 |
| 1652659200000 | 360.51 |
| 1652745600000 | 355.6 |
| 1652832000000 | 341.2799 |
| 1652918400000 | 336.74 |
| 1653004800000 | 339.87 |
| 1653264000000 | 341.24 |
| 1653350400000 | 341.49 |
| 1653436800000 | 343.04 |
| 1653523200000 | 346.31 |
| 1653609600000 | 352.63 |
| 1653955200000 | 349.38 |
| 1654041600000 | 347.9 |
| 1654128000000 | 350.56 |
| 1654214400000 | 346.99 |
| 1654473600000 | 346.25 |
| 1654560000000 | 348.46 |
| 1654646400000 | 343.7 |
| 1654732800000 | 340.25 |
| 1654819200000 | 339.16 |
| 1655078400000 | 334.01 |
| 1655164800000 | 332.43 |
| 1655251200000 | 333.77 |
| 1655337600000 | 325.63 |
| 1655424000000 | 326.73 |
| 1655769600000 | 331.42 |
| 1655856000000 | 331.47 |
| 1655942400000 | 339.7 |
| 1656028800000 | 345.19 |
| 1656288000000 | 343.06 |
| 1656374400000 | 340.41 |
| 1656460800000 | 342.92 |
| 1656547200000 | 343.25 |
| 1656633600000 | 349.94 |
| 1656979200000 | 354.2799 |
| 1657065600000 | 357.29 |
| 1657152000000 | 359.47 |
| 1657238400000 | 358.98 |
| 1657497600000 | 361.3 |
| 1657584000000 | 359.68 |
| 1657670400000 | 356.74 |
| 1657756800000 | 360.93 |
| 1657843200000 | 362.35 |
| 1658102400000 | 353.87 |
| 1658188800000 | 357.51 |
| 1658275200000 | 358.48 |
| 1658361600000 | 360.83 |
| 1658448000000 | 357.54 |
| 1658707200000 | 358.67 |
| 1658793600000 | 358.72 |
| 1658880000000 | 363.26 |
| 1658966400000 | 366.58 |
| 1659052800000 | 366.46 |
| 1659312000000 | 362.25 |
| 1659398400000 | 363.1 |
| 1659484800000 | 368.83 |
| 1659571200000 | 363.97 |
| 1659657600000 | 366.38 |
| 1659916800000 | 365.9 |
| 1660003200000 | 366.35 |
| 1660089600000 | 365.19 |
| 1660176000000 | 364.11 |
| 1660262400000 | 372.1 |
| 1660521600000 | 376.42 |
| 1660608000000 | 379.99 |
| 1660694400000 | 379.21 |
| 1660780800000 | 380.62 |
| 1660867200000 | 382.22 |
| 1661126400000 | 380.24 |
| 1661212800000 | 377.17 |
| 1661299200000 | 377.8399 |
| 1661385600000 | 380.85 |
| 1661472000000 | 370.77 |
| 1661731200000 | 370.81 |
| 1661817600000 | 367.83 |
| 1661904000000 | 363.33 |
| 1661990400000 | 371.08 |
| 1662076800000 | 363.18 |
| 1662422400000 | 366.4 |
| 1662508800000 | 371.46 |
| 1662595200000 | 372.61 |
| 1662681600000 | 372.68 |
| 1662940800000 | 371.55 |
| 1663027200000 | 365.32 |
| 1663113600000 | 366.24 |
| 1663200000000 | 363.02 |
| 1663286400000 | 360.55 |
| 1663545600000 | 362.5299 |
| 1663632000000 | 359.0299 |
| 1663718400000 | 359.62 |
| 1663804800000 | 361.54 |
| 1663891200000 | 361.13 |
| 1664150400000 | 360.85 |
| 1664236800000 | 359.75 |
| 1664323200000 | 364.81 |
| 1664409600000 | 355.29 |
| 1664496000000 | 349.49 |
| 1664755200000 | 356.87 |
| 1664841600000 | 358.75 |
| 1664928000000 | 360.74 |
| 1665014400000 | 356 |
| 1665100800000 | 351.07 |
| 1665360000000 | 354.58 |
| 1665446400000 | 356.12 |
| 1665532800000 | 354.8399 |
| 1665619200000 | 360.96 |
| 1665705600000 | 353.97 |
| 1665964800000 | 357.6 |
| 1666051200000 | 360.08 |
| 1666137600000 | 359.83 |
| 1666224000000 | 356.42 |
| 1666310400000 | 363.82 |
| 1666569600000 | 365.29 |
| 1666656000000 | 366.05 |
| 1666742400000 | 363.2799 |
| 1666828800000 | 367.07 |
| 1666915200000 | 377.89 |
| 1667174400000 | 379.36 |
| 1667260800000 | 379.2799 |
| 1667347200000 | 372.16 |
| 1667433600000 | 375.3 |
| 1667520000000 | 372.17 |
| 1667779200000 | 372.04 |
| 1667865600000 | 372.99 |
| 1667952000000 | 371.11 |
| 1668038400000 | 375.14 |
| 1668124800000 | 367.76 |
| 1668384000000 | 366.01 |
| 1668470400000 | 368.1 |
| 1668556800000 | 367.23 |
| 1668643200000 | 370.15 |
| 1668729600000 | 372.2799 |
| 1668988800000 | 378.96 |
| 1669075200000 | 380.9 |
| 1669161600000 | 377.94 |
| 1669334400000 | 377.38 |
| 1669593600000 | 374.76 |
| 1669680000000 | 376.13 |
| 1669766400000 | 384.7 |
| 1669852800000 | 377.96 |
| 1669939200000 | 378.61 |
| 1670198400000 | 371.73 |
| 1670284800000 | 369.16 |
| 1670371200000 | 369.2799 |
| 1670457600000 | 368.7 |
| 1670544000000 | 365.75 |
| 1670803200000 | 370.9 |
| 1670889600000 | 367.7799 |
| 1670976000000 | 366.04 |
| 1671062400000 | 359.01 |
| 1671148800000 | 356.64 |
| 1671408000000 | 356.14 |
| 1671494400000 | 354.51 |
| 1671580800000 | 359.05 |
| 1671667200000 | 357.81 |
| 1671753600000 | 359 |
| 1672099200000 | 358.38 |
| 1672185600000 | 355.6 |
| 1672272000000 | 357.39 |
| 1672358400000 | 355.86 |
| 1672617600000 | 355.86 |
| 1672704000000 | 361.24 |
| 1672790400000 | 362.25 |
| 1672876800000 | 363.24 |
| 1672963200000 | 367.33 |
| 1673222400000 | 358.5899 |
| 1673308800000 | 359.61 |
| 1673395200000 | 360.83 |
| 1673481600000 | 358.05 |
| 1673568000000 | 358.57 |
| 1673913600000 | 357.48 |
| 1674000000000 | 350.2799 |
| 1674086400000 | 349.66 |
| 1674172800000 | 351.41 |
| 1674432000000 | 352.08 |
| 1674518400000 | 351.63 |
| 1674604800000 | 351.01 |
| 1674691200000 | 352.58 |
| 1674777600000 | 352.47 |
| 1675036800000 | 349.25 |
| 1675123200000 | 353.41 |
| 1675209600000 | 353.91 |
| 1675296000000 | 353.43 |
| 1675382400000 | 354.43 |
| 1675641600000 | 356.66 |
| 1675728000000 | 359.16 |
| 1675814400000 | 355.21 |
| 1675900800000 | 351.83 |
| 1675987200000 | 357.54 |
| 1676246400000 | 358.75 |
| 1676332800000 | 356.33 |
| 1676419200000 | 358.29 |
| 1676505600000 | 355.7 |
| 1676592000000 | 359.31 |
| 1676937600000 | 354.8399 |
| 1677024000000 | 355.55 |
| 1677110400000 | 356.2 |
| 1677196800000 | 356.26 |
| 1677456000000 | 353.5899 |
| 1677542400000 | 351.41 |
| 1677628800000 | 346.5899 |
| 1677715200000 | 351.58 |
| 1677801600000 | 353.88 |
| 1678060800000 | 352.26 |
| 1678147200000 | 352.1 |
| 1678233600000 | 351.98 |
| 1678320000000 | 347.51 |
| 1678406400000 | 340.5 |
| 1678665600000 | 338.77 |
| 1678752000000 | 342.71 |
| 1678838400000 | 348.68 |
| 1678924800000 | 347.8 |
| 1679011200000 | 344.07 |
| 1679270400000 | 346.15 |
| 1679356800000 | 345.42 |
| 1679443200000 | 340.18 |
| 1679529600000 | 337.9 |
| 1679616000000 | 347.12 |
| 1679875200000 | 348.6 |
| 1679961600000 | 346.65 |
| 1680048000000 | 349.17 |
| 1680134400000 | 347.92 |
| 1680220800000 | 353.43 |
| 1680480000000 | 354.8399 |
| 1680566400000 | 351.3399 |
| 1680652800000 | 356.64 |
| 1680739200000 | 356.75 |
| 1681084800000 | 358.97 |
| 1681171200000 | 357.0899 |
| 1681257600000 | 355.23 |
| 1681344000000 | 355.94 |
| 1681430400000 | 355.47 |
| 1681689600000 | 359.54 |
| 1681776000000 | 356.96 |
| 1681862400000 | 356.57 |
| 1681948800000 | 355.42 |
| 1682035200000 | 356.74 |
| 1682294400000 | 355.74 |
| 1682380800000 | 354.89 |
| 1682467200000 | 347.4 |
| 1682553600000 | 354.26 |
| 1682640000000 | 354.65 |
| 1682899200000 | 356.07 |
| 1682985600000 | 352.96 |
| 1683072000000 | 349.57 |
| 1683158400000 | 346.5299 |
| 1683244800000 | 350.6 |
| 1683504000000 | 349.96 |
| 1683590400000 | 350.8399 |
| 1683676800000 | 351.21 |
| 1683763200000 | 352.95 |
| 1683849600000 | 354.97 |
| 1684108800000 | 353.69 |
| 1684195200000 | 351.72 |
| 1684281600000 | 353.73 |
| 1684368000000 | 355.93 |
| 1684454400000 | 355.95 |
| 1684713600000 | 354.3 |
| 1684800000000 | 352.62 |
| 1684886400000 | 351.37 |
| 1684972800000 | 350.9 |
| 1685059200000 | 352.5299 |
| 1685404800000 | 351.18 |
| 1685491200000 | 354.31 |
| 1685577600000 | 352.88 |
| 1685664000000 | 356.58 |
| 1685923200000 | 357.6 |
| 1686009600000 | 357.71 |
| 1686096000000 | 356.76 |
| 1686182400000 | 357.54 |
| 1686268800000 | 358.5899 |
| 1686528000000 | 359.95 |
| 1686614400000 | 359.56 |
| 1686700800000 | 359.31 |
| 1686787200000 | 361.85 |
| 1686873600000 | 361.06 |
| 1687219200000 | 359.13 |
| 1687305600000 | 357.01 |
| 1687392000000 | 358.45 |
| 1687478400000 | 359.02 |
| 1687737600000 | 357.85 |
| 1687824000000 | 358.97 |
| 1687910400000 | 359.51 |
| 1687996800000 | 361.96 |
| 1688083200000 | 364.74 |
| 1688342400000 | 364.27 |
| 1688515200000 | 364.65 |
| 1688601600000 | 362.37 |
| 1688688000000 | 356.39 |
| 1688947200000 | 356.54 |
| 1689033600000 | 358.64 |
| 1689120000000 | 354.51 |
| 1689206400000 | 353.08 |
| 1689292800000 | 351.16 |
| 1689552000000 | 350.93 |
| 1689638400000 | 351.49 |
| 1689724800000 | 353.92 |
| 1689811200000 | 359.04 |
| 1689897600000 | 362.68 |
| 1690156800000 | 363.76 |
| 1690243200000 | 365.56 |
| 1690329600000 | 365.31 |
| 1690416000000 | 365.3399 |
| 1690502400000 | 365.68 |
| 1690761600000 | 364.83 |
| 1690848000000 | 364.92 |
| 1690934400000 | 365.81 |
| 1691020800000 | 365.24 |
| 1691107200000 | 359.76 |
| 1691366400000 | 364.06 |
| 1691452800000 | 364.08 |
| 1691539200000 | 362.93 |
| 1691625600000 | 361.7 |
| 1691712000000 | 364.89 |
| 1691971200000 | 367.56 |
| 1692057600000 | 363.74 |
| 1692144000000 | 363.92 |
| 1692230400000 | 361.81 |
| 1692316800000 | 363.19 |
| 1692576000000 | 362.26 |
| 1692662400000 | 362.35 |
| 1692748800000 | 365.24 |
| 1692835200000 | 362.65 |
| 1692921600000 | 367.81 |
| 1693180800000 | 367.31 |
| 1693267200000 | 370 |
| 1693353600000 | 367.38 |
| 1693440000000 | 368.93 |
| 1693526400000 | 370.08 |
| 1693872000000 | 371.21 |
| 1693958400000 | 369.56 |
| 1694044800000 | 371.23 |
| 1694131200000 | 371.47 |
| 1694390400000 | 372.19 |
| 1694476800000 | 370.79 |
| 1694563200000 | 370.9 |
| 1694649600000 | 376.27 |
| 1694736000000 | 373.73 |
| 1694995200000 | 373.66 |
| 1695081600000 | 373.43 |
| 1695168000000 | 372.47 |
| 1695254400000 | 370.13 |
| 1695340800000 | 370.3 |
| 1695600000000 | 373.11 |
| 1695686400000 | 369.69 |
| 1695772800000 | 371.2 |
| 1695859200000 | 370.5899 |
| 1695945600000 | 366.86 |
| 1696204800000 | 368.2799 |
| 1696291200000 | 366.89 |
| 1696377600000 | 369.07 |
| 1696464000000 | 367.45 |
| 1696550400000 | 368.24 |
| 1696809600000 | 370.47 |
| 1696896000000 | 369.73 |
| 1696982400000 | 369.29 |
| 1697068800000 | 369.63 |
| 1697155200000 | 372.41 |
| 1697414400000 | 373.99 |
| 1697500800000 | 373.56 |
| 1697587200000 | 372.33 |
| 1697673600000 | 367.89 |
| 1697760000000 | 364.64 |
| 1698019200000 | 362 |
| 1698105600000 | 367.17 |
| 1698192000000 | 366.13 |
| 1698278400000 | 366.39 |
| 1698364800000 | 360.7799 |
| 1698624000000 | 362.5 |
| 1698710400000 | 367.45 |
| 1698796800000 | 370.88 |
| 1698883200000 | 372.24 |
| 1698969600000 | 369.98 |
| 1699228800000 | 370.56 |
| 1699315200000 | 372.75 |
| 1699401600000 | 371.7 |
| 1699488000000 | 369.45 |
| 1699574400000 | 374.8 |
| 1699833600000 | 375.04 |
| 1699920000000 | 372.81 |
| 1700006400000 | 371.7 |
| 1700092800000 | 369.37 |
| 1700179200000 | 369.37 |
| 1700438400000 | 368.94 |
| 1700524800000 | 370.31 |
| 1700611200000 | 373.41 |
| 1700784000000 | 372.07 |
| 1701043200000 | 371.8399 |
| 1701129600000 | 369.76 |
| 1701216000000 | 368.96 |
| 1701302400000 | 374.83 |
| 1701388800000 | 379.79 |
| 1701648000000 | 380.45 |
| 1701734400000 | 380.3399 |
| 1701820800000 | 379.89 |
| 1701907200000 | 380.25 |
| 1701993600000 | 380.48 |
| 1702252800000 | 383.7799 |
| 1702339200000 | 383.47 |
| 1702425600000 | 387.02 |
| 1702512000000 | 375.58 |
| 1702598400000 | 377.31 |
| 1702857600000 | 380.99 |
| 1702944000000 | 379.0899 |
| 1703030400000 | 374.93 |
| 1703116800000 | 377.39 |
| 1703203200000 | 378.88 |
| 1703548800000 | 379.32 |
| 1703635200000 | 377.43 |
| 1703721600000 | 377.99 |
| 1703808000000 | 380.32 |
| 1704153600000 | 386.19 |
| 1704240000000 | 387.36 |
| 1704326400000 | 385.36 |
| 1704412800000 | 384.11 |
| 1704672000000 | 387.3 |
| 1704758400000 | 389.76 |
| 1704844800000 | 389.43 |
| 1704931200000 | 390.19 |
| 1705017600000 | 392.48 |
| 1705363200000 | 394.92 |
| 1705449600000 | 395.5299 |
| 1705536000000 | 398.05 |
| 1705622400000 | 398.82 |
| 1705881600000 | 398.69 |
| 1705968000000 | 402.61 |
| 1706054400000 | 397.88 |
| 1706140800000 | 404.45 |
| 1706227200000 | 403.72 |
| 1706486400000 | 407.37 |
| 1706572800000 | 407.54 |
| 1706659200000 | 401.8399 |
| 1706745600000 | 407.86 |
| 1706832000000 | 411.16 |
| 1707091200000 | 411.75 |
| 1707177600000 | 412.32 |
| 1707264000000 | 413.07 |
| 1707350400000 | 412.3 |
| 1707436800000 | 411.47 |
| 1707696000000 | 411.61 |
| 1707782400000 | 412.18 |
| 1707868800000 | 413.32 |
| 1707955200000 | 415.01 |
| 1708041600000 | 413.71 |
| 1708387200000 | 412.0299 |
| 1708473600000 | 412.96 |
| 1708560000000 | 416.98 |
| 1708646400000 | 418.9 |
| 1708905600000 | 416.12 |
| 1708992000000 | 416.71 |
| 1709078400000 | 417.48 |
| 1709164800000 | 417.17 |
| 1709251200000 | 418.17 |
| 1709510400000 | 416.98 |
| 1709596800000 | 415.37 |
| 1709683200000 | 416.24 |
| 1709769600000 | 417.5299 |
| 1709856000000 | 414.89 |
| 1710115200000 | 417.75 |
| 1710201600000 | 421.04 |
| 1710288000000 | 419.2 |
| 1710374400000 | 419.2 |
| 1710460800000 | 418.07 |
| 1710720000000 | 419.65 |
| 1710806400000 | 422.38 |
| 1710892800000 | 424.49 |
| 1710979200000 | 425.24 |
| 1711065600000 | 426.03 |
| 1711324800000 | 423.72 |
| 1711411200000 | 424.22 |
| 1711497600000 | 429.17 |
| 1711584000000 | 430.3 |
| 1711929600000 | 431.46 |
| 1712016000000 | 428.22 |
| 1712102400000 | 426 |
| 1712188800000 | 420.88 |
| 1712275200000 | 426.07 |
| 1712534400000 | 423.93 |
| 1712620800000 | 423.8 |
| 1712707200000 | 426.04 |
| 1712793600000 | 426.67 |
| 1712880000000 | 425.66 |
| 1713139200000 | 423.18 |
| 1713225600000 | 422.46 |
| 1713312000000 | 422.19 |
| 1713398400000 | 421.9 |
| 1713484800000 | 422.95 |
| 1713744000000 | 425.56 |
| 1713830400000 | 426.31 |
| 1713916800000 | 427.47 |
| 1714003200000 | 423.3 |
| 1714089600000 | 423.92 |
| 1714348800000 | 422.64 |
| 1714435200000 | 420.1 |
| 1714521600000 | 420.38 |
| 1714608000000 | 422.58 |
| 1714694400000 | 420.87 |
| 1714953600000 | 423.23 |
| 1715040000000 | 426.93 |
| 1715126400000 | 427.65 |
| 1715212800000 | 428.33 |
| 1715299200000 | 430.13 |
| 1715558400000 | 427.21 |
| 1715644800000 | 426.11 |
| 1715731200000 | 427.29 |
| 1715817600000 | 431.08 |
| 1715904000000 | 432.13 |
| 1716163200000 | 432.22 |
| 1716249600000 | 432.63 |
| 1716336000000 | 435.24 |
| 1716422400000 | 432.12 |
| 1716508800000 | 433.16 |
| 1716854400000 | 427.74 |
| 1716940800000 | 426.93 |
| 1717027200000 | 426.43 |
| 1717113600000 | 431.53 |
| 1717372800000 | 431.04 |
| 1717459200000 | 433.43 |
| 1717545600000 | 436.12 |
| 1717632000000 | 436.29 |
| 1717718400000 | 438.07 |
| 1717977600000 | 442.66 |
| 1718064000000 | 442.63 |
| 1718150400000 | 436.37 |
| 1718236800000 | 437.95 |
| 1718323200000 | 441.74 |
| 1718582400000 | 443.43 |
| 1718668800000 | 444.24 |
| 1718841600000 | 446.62 |
| 1718928000000 | 448.79 |
| 1719187200000 | 449.69 |
| 1719273600000 | 449.79 |
| 1719360000000 | 448.79 |
| 1719446400000 | 448.4 |
| 1719532800000 | 446.18 |
| 1719792000000 | 445.39 |
| 1719878400000 | 446.6 |
| 1719964800000 | 443.82 |
| 1720137600000 | 446.49 |
| 1720396800000 | 445.37 |
| 1720483200000 | 445.43 |
| 1720569600000 | 448.36 |
| 1720656000000 | 444.63 |
| 1720742400000 | 443.99 |
| 1721001600000 | 444.3 |
| 1721088000000 | 449.24 |
| 1721174400000 | 447.7 |
| 1721260800000 | 447.2 |
| 1721347200000 | 446.35 |
| 1721606400000 | 448.51 |
| 1721692800000 | 448.84 |
| 1721779200000 | 445.09 |
| 1721865600000 | 443.38 |
| 1721952000000 | 446.66 |
| 1722211200000 | 449.42 |
| 1722297600000 | 447.67 |
| 1722384000000 | 446.46 |
| 1722470400000 | 450.06 |
| 1722556800000 | 442.3 |
| 1722816000000 | 430.64 |
| 1722902400000 | 434.7 |
| 1722988800000 | 435.33 |
| 1723075200000 | 442.48 |
| 1723161600000 | 444.16 |
| 1723420800000 | 441.93 |
| 1723507200000 | 443.49 |
| 1723593600000 | 442.96 |
| 1723680000000 | 450.4 |
| 1723766400000 | 451.01 |
| 1724025600000 | 451.47 |
| 1724112000000 | 449.85 |
| 1724198400000 | 451.97 |
| 1724284800000 | 452.18 |
| 1724371200000 | 452.39 |
| 1724630400000 | 452.69 |
| 1724716800000 | 454.03 |
| 1724803200000 | 454.87 |
| 1724889600000 | 457.45 |
| 1724976000000 | 461.1 |
| 1725321600000 | 459.16 |
| 1725408000000 | 457.32 |
| 1725494400000 | 455.15 |
| 1725580800000 | 448.28 |
| 1725840000000 | 455.29 |
| 1725926400000 | 457.72 |
| 1726012800000 | 457.53 |
| 1726099200000 | 458.93 |
| 1726185600000 | 460.58 |
| 1726444800000 | 461.56 |
| 1726531200000 | 458.36 |
| 1726617600000 | 457.06 |
| 1726704000000 | 458.4 |
| 1726790400000 | 459.24 |
| 1727049600000 | 461.93 |
| 1727136000000 | 460.21 |
| 1727222400000 | 458.74 |
| 1727308800000 | 458.17 |
| 1727395200000 | 458.06 |
| 1727654400000 | 461.01 |
| 1727740800000 | 465.19 |
| 1727827200000 | 465.99 |
| 1727913600000 | 465.94 |
| 1728000000000 | 470.23 |
| 1728259200000 | 464.82 |
| 1728345600000 | 469.26 |
| 1728432000000 | 474.53 |
| 1728518400000 | 473.33 |
| 1728604800000 | 475.53 |
| 1728864000000 | 478.46 |
| 1728950400000 | 479.77 |
| 1729036800000 | 480.9 |
| 1729123200000 | 482.78 |
| 1729209600000 | 481.74 |
| 1729468800000 | 480.2 |
| 1729555200000 | 479.55 |
| 1729641600000 | 480.44 |
| 1729728000000 | 478.4 |
| 1729814400000 | 474.4 |
| 1730073600000 | 475.95 |
| 1730160000000 | 474.33 |
| 1730246400000 | 469.2 |
| 1730332800000 | 465.46 |
| 1730419200000 | 466.06 |
| 1730678400000 | 463.82 |
| 1730764800000 | 467.67 |
| 1730851200000 | 482.03 |
| 1730937600000 | 480.83 |
| 1731024000000 | 486.98 |
| 1731283200000 | 492.23 |
| 1731369600000 | 493.69 |
| 1731456000000 | 494.86 |
| 1731542400000 | 487.18 |
| 1731628800000 | 483.34 |
| 1731888000000 | 483.68 |
| 1731974400000 | 484.47 |
| 1732060800000 | 490.48 |
| 1732147200000 | 497.77 |
| 1732233600000 | 505.42 |
| 1732492800000 | 502.66 |
| 1732579200000 | 506.82 |
| 1732665600000 | 501.98 |
| 1732838400000 | 503.38 |
| 1733097600000 | 506.37 |
| 1733184000000 | 505.72 |
| 1733270400000 | 507.13 |
| 1733356800000 | 503.32 |
| 1733443200000 | 503.62 |
| 1733702400000 | 497.9 |
| 1733788800000 | 501.03 |
| 1733875200000 | 500.98 |
| 1733961600000 | 500.62 |
| 1734048000000 | 498.69 |
| 1734307200000 | 496.63 |
| 1734393600000 | 494.09 |
| 1734480000000 | 485.03 |
| 1734566400000 | 489.27 |
| 1734652800000 | 490.03 |
| 1734912000000 | 490.32 |
| 1734998400000 | 494.09 |
| 1735171200000 | 493.32 |
| 1735257600000 | 489.71 |
| 1735516800000 | 487.14 |
| 1735603200000 | 488.66 |
| 1735776000000 | 491.87 |
| 1735862400000 | 493.71 |
| 1736121600000 | 487.06 |
| 1736208000000 | 488.03 |
| 1736294400000 | 493.52 |
| 1736467200000 | 492.39 |
| 1736726400000 | 497.39 |
| 1736812800000 | 493.85 |
| 1736899200000 | 496.64 |
| 1736985600000 | 500.92 |
| 1737072000000 | 502.41 |
| 1737417600000 | 503.38 |
| 1737504000000 | 500.34 |
| 1737590400000 | 501.98 |
| 1737676800000 | 496.73 |
| 1737936000000 | 503.8 |
| 1738022400000 | 505.24 |
| 1738108800000 | 505.63 |
| 1738195200000 | 515.11 |
| 1738281600000 | 514.96 |
| 1738540800000 | 521.34 |
| 1738627200000 | 517.94 |
| 1738713600000 | 518.9299 |
| 1738800000000 | 520 |
| 1738886400000 | 520.16 |
| 1739145600000 | 524.53 |
| 1739232000000 | 524.16 |
| 1739318400000 | 520.5 |
| 1739404800000 | 522.46 |
| 1739491200000 | 516.76 |
| 1739836800000 | 518.8 |
| 1739923200000 | 524.17 |
| 1740009600000 | 519.08 |
| 1740096000000 | 516.91 |
| 1740355200000 | 517.79 |
| 1740441600000 | 520.32 |
| 1740528000000 | 515.1799 |
| 1740614400000 | 518.86 |
| 1740700800000 | 525.85 |
| 1740960000000 | 521.96 |
| 1741046400000 | 514.4299 |
| 1741132800000 | 505.67 |
| 1741219200000 | 500.08 |
| 1741305600000 | 501.08 |
| 1741564800000 | 496.39 |
| 1741651200000 | 485.37 |
| 1741737600000 | 482.56 |
| 1741824000000 | 482.85 |
| 1741910400000 | 487.63 |
| 1742169600000 | 492.16 |
| 1742256000000 | 488.82 |
| 1742342400000 | 492.24 |
| 1742428800000 | 491.49 |
| 1742515200000 | 491.97 |
| 1742774400000 | 497.61 |
| 1742860800000 | 496.12 |
| 1742947200000 | 497.23 |
| 1743033600000 | 498.05 |
| 1743120000000 | 493.02 |
| 1743379200000 | 498.57 |
| 1743465600000 | 496.97 |
| 1743552000000 | 496.28 |
| 1743638400000 | 478.66 |
| 1743724800000 | 458.91 |
| 1743984000000 | 457.21 |
| 1744070400000 | 452.9 |
| 1744156800000 | 470.84 |
| 1744243200000 | 459.43 |
| 1744329600000 | 459.96 |
| 1744588800000 | 464.04 |
| 1744675200000 | 464.83 |
| 1744761600000 | 456.51 |
| 1744848000000 | 460.77 |
| 1745193600000 | 445.9 |
| 1745280000000 | 454.13 |
| 1745366400000 | 460.1 |
| 1745452800000 | 461.52 |
| 1745539200000 | 459.98 |
| 1745798400000 | 461.48 |
| 1745884800000 | 464.64 |
| 1745971200000 | 468.07 |
| 1746057600000 | 470.14 |
| 1746144000000 | 472.53 |
| 1746403200000 | 474.55 |
| 1746489600000 | 473.42 |
| 1746576000000 | 473.85 |
| 1746662400000 | 475.8 |
| 1746748800000 | 474.83 |
| 1747008000000 | 484.87 |
| 1747094400000 | 478.92 |
| 1747180800000 | 473.78 |
| 1747267200000 | 482.18 |
| 1747353600000 | 488.41 |
| 1747612800000 | 485.9 |
| 1747699200000 | 485.4 |
| 1747785600000 | 477.63 |
| 1747872000000 | 479.09 |
| 1747958400000 | 475.49 |
| 1748304000000 | 480.99 |
| 1748390400000 | 478.78 |
| 1748476800000 | 477.46 |
| 1748563200000 | 481.87 |
| 1748822400000 | 479.84 |
| 1748908800000 | 481.96 |
| 1748995200000 | 479.12 |
| 1749081600000 | 476.94 |
| 1749168000000 | 483.02 |
| 1749427200000 | 479.69 |
| 1749513600000 | 479.54 |
| 1749600000000 | 474.73 |
| 1749686400000 | 472.76 |
| 1749772800000 | 472.04 |
| 1750032000000 | 470.99 |
| 1750118400000 | 470.64 |
| 1750204800000 | 469.85 |
| 1750377600000 | 469.71 |
| 1750636800000 | 474.5 |
| 1750723200000 | 472.41 |
| 1750809600000 | 468.48 |
| 1750896000000 | 466.35 |
| 1750982400000 | 467.78 |
| 1751241600000 | 470.33 |
| 1751328000000 | 470.28 |
| 1751414400000 | 468.17 |
| 1751500800000 | 471.36 |
| 1751846400000 | 471.13 |
| 1751932800000 | 470.47 |
| 1752019200000 | 470.69 |
| 1752105600000 | 469.21 |
| 1752192000000 | 466.27 |
| 1752451200000 | 469.81 |
| 1752537600000 | 467.45 |
| 1752624000000 | 471.03 |
| 1752710400000 | 471.75 |
| 1752796800000 | 469.4 |
| 1753056000000 | 468.71 |
| 1753142400000 | 470.39 |
| 1753228800000 | 471.05 |
| 1753315200000 | 470.15 |
| 1753401600000 | 472.07 |
| 1753660800000 | 472.17 |
| 1753747200000 | 477.93 |
| 1753833600000 | 473.11 |
| 1753920000000 | 473.96 |
| 1754006400000 | 469.08 |
| 1754265600000 | 474.08 |
| 1754352000000 | 472.66 |
| 1754438400000 | 472.94 |
| 1754524800000 | 472.78 |
| 1754611200000 | 471.33 |
| 1754870400000 | 472.48 |
| 1754956800000 | 469.63 |
| 1755043200000 | 470.86 |
| 1755129600000 | 471.65 |
| 1755216000000 | 471.15 |
| 1755475200000 | 472.78 |
| 1755561600000 | 474.76 |
| 1755648000000 | 478.09 |
| 1755734400000 | 476.96 |
| 1755820800000 | 473.34 |
| 1756080000000 | 470.86 |
| 1756166400000 | 472.61 |
| 1756252800000 | 476.96 |
| 1756339200000 | 472.61 |
| 1756425600000 | 472.3 |
| 1756771200000 | 473.24 |
| 1756857600000 | 475.36 |
| 1756944000000 | 478.5 |
| 1757030400000 | 475.11 |
| 1757289600000 | 474.41 |
| 1757376000000 | 475.13 |
| 1757462400000 | 472.33 |
| 1757548800000 | 477.73 |
| 1757635200000 | 475.45 |
| 1757894400000 | 473.34 |
| 1757980800000 | 468.92 |
| 1758067200000 | 471.09 |
| 1758153600000 | 474.37 |
| 1758240000000 | 474.45 |
| 1758499200000 | 473.3 |
| 1758585600000 | 473.61 |
| 1758672000000 | 475.56 |
| 1758758400000 | 476.31 |
| 1758844800000 | 478.62 |
| 1759104000000 | 476.77 |
| 1759190400000 | 478.24 |
| 1759276800000 | 476.5 |
| 1759363200000 | 477.53 |
| 1759449600000 | 477.22 |
| 1759708800000 | 477.72 |
| 1759795200000 | 480.02 |
| 1759881600000 | 483.17 |
| 1759968000000 | 482.4 |
| 1760054400000 | 478.32 |
| 1760313600000 | 480.59 |
| 1760400000000 | 482.68 |
| 1760486400000 | 481.04 |
| 1760572800000 | 473.92 |
| 1760659200000 | 478.5 |
| 1760918400000 | 482.2 |
| 1761004800000 | 484.94 |
| 1761091200000 | 484.69 |
| 1761177600000 | 481.61 |
| 1761264000000 | 480.91 |
| 1761523200000 | 481.46 |
| 1761609600000 | 476.61 |
| 1761696000000 | 470.26 |
| 1761782400000 | 474.96 |
| 1761868800000 | 475.69 |
| 1762128000000 | 473.6 |
| 1762214400000 | 474.34 |
| 1762300800000 | 473.78 |
| 1762387200000 | 469.63 |
| 1762473600000 | 471.62 |
| 1762732800000 | 474.53 |
| 1762819200000 | 477.56 |
| 1762905600000 | 477.24 |
| 1762992000000 | 473.5 |
| 1763078400000 | 475.84 |
| 1763337600000 | 474.17 |
| 1763424000000 | 474.84 |
| 1763510400000 | 474.46 |
| 1763596800000 | 475.7 |
| 1763683200000 | 480.97 |
| STOXX USA 900 Minimum Variance | STOXX USA 900 | |
|---|---|---|
| 2018 | 3.710764865277 | -0.21967837747968 |
| 2019 | 29.571020985802 | 34.760462349914 |
| 2020 | -4.4589322432984 | 11.870363790014 |
| 2021 | 26.422949894164 | 35.332106441754 |
| 2022 | 1.3359264899206 | -14.463389941207 |
| 2023 | 7.1580469395914 | 22.604559929758 |
| 2024 | 29.513018063186 | 33.456540663107 |
| 2025 | -3.2911070438109 | 5.9973501060258 |
Methodology
On the basis of the underlying index, a covariance matrix is set up by determining the correlation between each component and specific factors. Using Axioma's factor model, the variance-covariance structure of the components is determined, which is then minimized with respect to applicable constraints. The constraints applied cover individual capping, effective number of assets, rebalancing and turnover. The full list of factors including the requirements to be met can be accessed in our Index rulebook: http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0180138205 | SA9UMVR | .SXA9UMVR | |
| Gross Return EUR | CH0180138361 | SA9UMVGR | .XA9UMVGR | |
| Price EUR | CH0180138049 | SA9UMVP | .SXA9UMVP | |
| Gross Return USD | CH0180138841 | SA9UMVGV | SA9UMVGV INDEX | .XA9UMVGV |
| Net Return USD | CH0180138684 | SA9UMVV | SA9UMVV INDEX | .SXA9UMVV |
| Price USD | CH0180138528 | SA9UMVL | SA9UMVL INDEX | .SXA9UMVL |
Quick Facts
| Weighting | Optimization |
| Cap Factor | 4.5% / 8% / 35% |
| No. of components | Variable |
| Review frequency | Monthly |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Johnson & Johnson | Healthcare | USA | 7.710% |
| WALMART INC. | Retail | USA | 6.365% |
| ALPHABET CLASS C | Technology | USA | 4.134% |
| Roper Technologies Inc. | Technology | USA | 3.927% |
| Republic Services Inc. | Utilities | USA | 3.701% |
| International Business Machine | Technology | USA | 3.575% |
| Check Point Software Technolog | Technology | USA | 3.563% |
| META PLATFORMS CLASS A | Technology | USA | 3.381% |
| RTX | Industrial Goods and Services | USA | 3.343% |
| Costco Wholesale Corp. | Retail | USA | 3.159% |
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.