Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
STOXX USA 900 Ax Quality
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
STOXX single and multi-factor indices aim to harvest the risk premia of several academically validated style factors - Value, Momentum, Quality, Size and Low Risk. At the same time the rules ensure tradability and diversification as well as limit untargeted systematic exposures. STOXX uses Axioma's risk model and optimizer to construct the factor indices. The STOXX single and multi-factor indices are based on the respective STOXX country or regional benchmark indices.
Key facts
- Invest in targeted factor exposures with managed liquidity and risk profiles across various regions
- Use of Axioma's factor risk models and portfolio construction expertise to define the factors based on extensive validation from research and having a clear economic rationale
- Factor family consists of 5 single factor indices (Value, Momentum, Quality, Low Risk, and Size) and one multi-factor index
- Same index construction rules applied across the factor family
- Single factor indices maximize the target factor while constraining the exposure to other factors
- Multi-factor index employs a bottom-up approach by maximizing the exposure to an equally weighted aggregated multi-factor score
- Ensures tradability by managing turnover and exposure to illiquid positions
- Ensures diversification using country and industry controls
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX USA 900 Ax Quality | N/A | 105.1 | 1.6 | 0.7 | 8.8 | 0.1 | 8.4 | 0.0 | 99.9 |
| STOXX USA 900 | 57,757.3 | 55,473.4 | 61.6 | 17.3 | 3,567.6 | 3.4 | 6.4 | 0.0 | 4.9 |
Supersector weighting (top 10)
| Technology | 37.2 |
|---|---|
| Retail | 14.4 |
| Industrial Goods and Services | 13.6 |
| Personal Care, Drug and Grocery Stores | 6.9 |
| Consumer Products and Services | 6.0 |
| Health Care | 5.0 |
| Telecommunications | 4.5 |
| Insurance | 4.4 |
| Construction and Materials | 1.7 |
| Basic Resources | 1.6 |
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 Ax Quality | 3.9 | 3.9 | 28.1 | 52.7 | 115.4 | N/A | N/A | 28.2 | 15.2 | 16.7 |
| STOXX USA 900 | 3.1 | 3.1 | 26.7 | 39.2 | 99.7 | N/A | N/A | 27.1 | 11.8 | 15.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA 900 Ax Quality | N/A | N/A | 13.7 | 19.0 | 22.6 | N/A | N/A | 1.5 | 0.7 | 0.6 |
| STOXX USA 900 | N/A | N/A | 13.3 | 17.9 | 21.8 | N/A | N/A | 1.4 | 0.5 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA 900 Ax Quality | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 5.7 | 5.7 | 4.8 | 4.9 | 5.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA 900 Ax Quality | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.5 | 1.5 | 0.3 | 0.7 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of January 31, 2025
FACTOR & STRATEGY INDICES
STOXX USA 900 Ax Quality
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 Ax Quality | 34.6 | 26.6 | 33.6 | 26.6 | 8.8 | 1.2 | 1.4 | 28.5 |
| STOXX USA 900 | 29.9 | 24.6 | 27.0 | 24.0 | 0.1 | 1.7 | 3.1 | 10.9 |
Performance and annual returns
| STOXX USA 900 Ax Quality | |
|---|---|
| 1041292800000 | 35.9 |
| 1041465600000 | 37.02 |
| 1041552000000 | 36.83 |
| 1041811200000 | 37.43 |
| 1041897600000 | 37.17 |
| 1041984000000 | 36.33 |
| 1042070400000 | 37.21 |
| 1042156800000 | 37.09 |
| 1042416000000 | 37.14 |
| 1042502400000 | 37.23 |
| 1042588800000 | 36.83 |
| 1042675200000 | 36.57 |
| 1042761600000 | 36.44 |
| 1043020800000 | 36.39 |
| 1043107200000 | 35.65 |
| 1043193600000 | 35.56 |
| 1043280000000 | 35.8 |
| 1043366400000 | 34.83 |
| 1043625600000 | 34.24 |
| 1043712000000 | 34.69 |
| 1043798400000 | 34.87 |
| 1043884800000 | 34.08 |
| 1043971200000 | 34.8 |
| 1044230400000 | 34.86 |
| 1044316800000 | 34.62 |
| 1044403200000 | 34.7 |
| 1044489600000 | 34.24 |
| 1044576000000 | 33.8 |
| 1044835200000 | 34.11 |
| 1044921600000 | 33.71 |
| 1045008000000 | 33.38 |
| 1045094400000 | 33.1 |
| 1045180800000 | 33.81 |
| 1045440000000 | 33.76 |
| 1045526400000 | 34.41 |
| 1045612800000 | 34.01 |
| 1045699200000 | 33.77 |
| 1045785600000 | 34.38 |
| 1046044800000 | 33.59 |
| 1046131200000 | 33.96 |
| 1046217600000 | 33.68 |
| 1046304000000 | 34.02 |
| 1046390400000 | 34.09 |
| 1046649600000 | 33.78 |
| 1046736000000 | 33.35 |
| 1046822400000 | 33.42 |
| 1046908800000 | 33.39 |
| 1046995200000 | 33.87 |
| 1047254400000 | 33.04 |
| 1047340800000 | 32.72 |
| 1047427200000 | 32.73 |
| 1047513600000 | 33.97 |
| 1047600000000 | 33.91 |
| 1047859200000 | 35.32 |
| 1047945600000 | 35.24 |
| 1048032000000 | 35.44 |
| 1048118400000 | 35.56 |
| 1048204800000 | 36.48 |
| 1048464000000 | 35.26 |
| 1048550400000 | 35.94 |
| 1048636800000 | 35.44 |
| 1048723200000 | 35.65 |
| 1048809600000 | 35.25 |
| 1049068800000 | 35.03 |
| 1049155200000 | 35.41 |
| 1049241600000 | 36.14 |
| 1049328000000 | 35.76 |
| 1049414400000 | 35.85 |
| 1049673600000 | 36.01 |
| 1049760000000 | 35.96 |
| 1049846400000 | 35.38 |
| 1049932800000 | 36.08 |
| 1050019200000 | 35.84 |
| 1050278400000 | 36.48 |
| 1050364800000 | 36.43 |
| 1050451200000 | 35.72 |
| 1050537600000 | 36.57 |
| 1050883200000 | 36.45 |
| 1050969600000 | 37.08 |
| 1051056000000 | 37.07 |
| 1051142400000 | 36.93 |
| 1051228800000 | 36.42 |
| 1051488000000 | 37.26 |
| 1051574400000 | 37.36 |
| 1051660800000 | 37.4 |
| 1051747200000 | 37.41 |
| 1051833600000 | 37.84 |
| 1052092800000 | 37.83 |
| 1052179200000 | 37.96 |
| 1052265600000 | 37.84 |
| 1052352000000 | 37.55 |
| 1052438400000 | 38.15 |
| 1052697600000 | 38.6 |
| 1052784000000 | 38.57 |
| 1052870400000 | 38.42 |
| 1052956800000 | 38.92 |
| 1053043200000 | 38.52 |
| 1053302400000 | 37.78 |
| 1053388800000 | 37.64 |
| 1053475200000 | 37.84 |
| 1053561600000 | 38.21 |
| 1053648000000 | 38.12 |
| 1053907200000 | 38.25 |
| 1053993600000 | 38.75 |
| 1054080000000 | 38.79 |
| 1054166400000 | 38.55 |
| 1054252800000 | 39.41 |
| 1054512000000 | 39.43 |
| 1054598400000 | 39.44 |
| 1054684800000 | 40.04 |
| 1054771200000 | 40.39 |
| 1054857600000 | 40.4 |
| 1055116800000 | 40.04 |
| 1055203200000 | 40.24 |
| 1055289600000 | 40.67 |
| 1055376000000 | 40.73 |
| 1055462400000 | 40.32 |
| 1055721600000 | 41.58 |
| 1055808000000 | 41.56 |
| 1055894400000 | 41.68 |
| 1055980800000 | 40.86 |
| 1056067200000 | 41.06 |
| 1056326400000 | 40.3 |
| 1056412800000 | 40.57 |
| 1056499200000 | 40.25 |
| 1056585600000 | 40.85 |
| 1056672000000 | 40.35 |
| 1056931200000 | 40.3 |
| 1057017600000 | 40.62 |
| 1057104000000 | 40.95 |
| 1057190400000 | 40.86 |
| 1057276800000 | 40.72 |
| 1057536000000 | 41.39 |
| 1057622400000 | 41.68 |
| 1057708800000 | 41.29 |
| 1057795200000 | 40.82 |
| 1057881600000 | 41.33 |
| 1058140800000 | 41.49 |
| 1058227200000 | 41.42 |
| 1058313600000 | 40.92 |
| 1058400000000 | 40.19 |
| 1058486400000 | 40.44 |
| 1058745600000 | 40.03 |
| 1058832000000 | 40.45 |
| 1058918400000 | 40.41 |
| 1059004800000 | 40.47 |
| 1059091200000 | 40.93 |
| 1059350400000 | 40.92 |
| 1059436800000 | 40.95 |
| 1059523200000 | 40.75 |
| 1059609600000 | 40.86 |
| 1059696000000 | 40.4 |
| 1059955200000 | 40.26 |
| 1060041600000 | 39.66 |
| 1060128000000 | 39.92 |
| 1060214400000 | 40.24 |
| 1060300800000 | 40.42 |
| 1060560000000 | 40.22 |
| 1060646400000 | 40.84 |
| 1060732800000 | 40.58 |
| 1060819200000 | 40.85 |
| 1060905600000 | 40.98 |
| 1061164800000 | 41.26 |
| 1061251200000 | 41.1 |
| 1061337600000 | 41.33 |
| 1061424000000 | 41.55 |
| 1061510400000 | 40.87 |
| 1061769600000 | 40.97 |
| 1061856000000 | 41.02 |
| 1061942400000 | 41.21 |
| 1062028800000 | 41.77 |
| 1062115200000 | 41.89 |
| 1062374400000 | 41.88 |
| 1062460800000 | 42.47 |
| 1062547200000 | 42.46 |
| 1062633600000 | 42.37 |
| 1062720000000 | 41.82 |
| 1062979200000 | 42.39 |
| 1063065600000 | 41.89 |
| 1063152000000 | 41.8 |
| 1063238400000 | 42.04 |
| 1063324800000 | 42.13 |
| 1063584000000 | 42.05 |
| 1063670400000 | 42.62 |
| 1063756800000 | 42.38 |
| 1063843200000 | 43.1 |
| 1063929600000 | 42.82 |
| 1064188800000 | 42.44 |
| 1064275200000 | 42.83 |
| 1064361600000 | 42.1 |
| 1064448000000 | 41.95 |
| 1064534400000 | 41.52 |
| 1064793600000 | 41.48 |
| 1064880000000 | 41.48 |
| 1064966400000 | 42.22 |
| 1065052800000 | 42.29 |
| 1065139200000 | 42.91 |
| 1065398400000 | 42.77 |
| 1065484800000 | 43.05 |
| 1065571200000 | 42.82 |
| 1065657600000 | 43.41 |
| 1065744000000 | 43.16 |
| 1066003200000 | 43.47 |
| 1066089600000 | 43.59 |
| 1066176000000 | 43.66 |
| 1066262400000 | 43.88 |
| 1066348800000 | 43.33 |
| 1066608000000 | 43.63 |
| 1066694400000 | 43.72 |
| 1066780800000 | 42.93 |
| 1066867200000 | 43.4 |
| 1066953600000 | 43.13 |
| 1067212800000 | 43.48 |
| 1067299200000 | 43.99 |
| 1067385600000 | 44.07 |
| 1067472000000 | 44.07 |
| 1067558400000 | 44.28 |
| 1067817600000 | 44.41 |
| 1067904000000 | 44.19 |
| 1067990400000 | 44.09 |
| 1068076800000 | 44.38 |
| 1068163200000 | 44.24 |
| 1068422400000 | 44 |
| 1068508800000 | 43.96 |
| 1068595200000 | 44.57 |
| 1068681600000 | 44.71 |
| 1068768000000 | 44.5 |
| 1069027200000 | 44.22 |
| 1069113600000 | 43.81 |
| 1069200000000 | 43.93 |
| 1069286400000 | 43.62 |
| 1069372800000 | 43.88 |
| 1069632000000 | 44.71 |
| 1069718400000 | 44.9 |
| 1069804800000 | 45.05 |
| 1069891200000 | 45.05 |
| 1069977600000 | 45.11 |
| 1070236800000 | 45.65 |
| 1070323200000 | 45.38 |
| 1070409600000 | 45.14 |
| 1070496000000 | 45.1 |
| 1070582400000 | 44.99 |
| 1070841600000 | 45.23 |
| 1070928000000 | 44.86 |
| 1071014400000 | 44.76 |
| 1071100800000 | 45.29 |
| 1071187200000 | 45.4 |
| 1071446400000 | 45.04 |
| 1071532800000 | 45.14 |
| 1071619200000 | 45.49 |
| 1071705600000 | 46.12 |
| 1071792000000 | 46.14 |
| 1072051200000 | 46.18 |
| 1072137600000 | 46.18 |
| 1072224000000 | 46.23 |
| 1072396800000 | 46.35 |
| 1072656000000 | 46.87 |
| 1072742400000 | 46.95 |
| 1072828800000 | 46.94 |
| 1073001600000 | 46.73 |
| 1073260800000 | 47.13 |
| 1073347200000 | 47.31 |
| 1073433600000 | 47.54 |
| 1073520000000 | 47.58 |
| 1073606400000 | 47.46 |
| 1073865600000 | 47.73 |
| 1073952000000 | 47.54 |
| 1074038400000 | 48.03 |
| 1074124800000 | 47.85 |
| 1074211200000 | 48.33 |
| 1074470400000 | 48.33 |
| 1074556800000 | 48.41 |
| 1074643200000 | 48.63 |
| 1074729600000 | 48.64 |
| 1074816000000 | 48.74 |
| 1075075200000 | 49.26 |
| 1075161600000 | 48.97 |
| 1075248000000 | 48.36 |
| 1075334400000 | 48.63 |
| 1075420800000 | 48.67 |
| 1075680000000 | 48.93 |
| 1075766400000 | 49.04 |
| 1075852800000 | 48.69 |
| 1075939200000 | 48.95 |
| 1076025600000 | 49.6 |
| 1076284800000 | 49.46 |
| 1076371200000 | 49.79 |
| 1076457600000 | 50.3 |
| 1076544000000 | 50.17 |
| 1076630400000 | 49.81 |
| 1076889600000 | 49.81 |
| 1076976000000 | 50.39 |
| 1077062400000 | 50.25 |
| 1077148800000 | 50.05 |
| 1077235200000 | 49.86 |
| 1077494400000 | 49.59 |
| 1077580800000 | 49.69 |
| 1077667200000 | 49.85 |
| 1077753600000 | 50.02 |
| 1077840000000 | 50.31 |
| 1078099200000 | 51.06 |
| 1078185600000 | 50.77 |
| 1078272000000 | 50.86 |
| 1078358400000 | 51.05 |
| 1078444800000 | 51.35 |
| 1078704000000 | 51.03 |
| 1078790400000 | 50.81 |
| 1078876800000 | 50.22 |
| 1078963200000 | 49.24 |
| 1079049600000 | 49.76 |
| 1079308800000 | 49.11 |
| 1079395200000 | 49.38 |
| 1079481600000 | 50.13 |
| 1079568000000 | 50.1 |
| 1079654400000 | 49.55 |
| 1079913600000 | 48.89 |
| 1080000000000 | 48.95 |
| 1080086400000 | 48.66 |
| 1080172800000 | 49.3 |
| 1080259200000 | 49.27 |
| 1080518400000 | 49.93 |
| 1080604800000 | 50.32 |
| 1080691200000 | 50.59 |
| 1080777600000 | 50.81 |
| 1080864000000 | 51.16 |
| 1081123200000 | 51.68 |
| 1081209600000 | 51.7 |
| 1081296000000 | 51.52 |
| 1081382400000 | 51.38 |
| 1081728000000 | 51.48 |
| 1081814400000 | 50.91 |
| 1081900800000 | 50.66 |
| 1081987200000 | 50.76 |
| 1082073600000 | 51.06 |
| 1082332800000 | 51.1 |
| 1082419200000 | 50.63 |
| 1082505600000 | 50.88 |
| 1082592000000 | 51.44 |
| 1082678400000 | 51.44 |
| 1082937600000 | 51.15 |
| 1083024000000 | 51.24 |
| 1083110400000 | 50.64 |
| 1083196800000 | 50.23 |
| 1083283200000 | 49.96 |
| 1083542400000 | 50.38 |
| 1083628800000 | 50.3 |
| 1083715200000 | 50.5 |
| 1083801600000 | 49.99 |
| 1083888000000 | 49.2 |
| 1084147200000 | 48.45 |
| 1084233600000 | 48.84 |
| 1084320000000 | 48.85 |
| 1084406400000 | 49.01 |
| 1084492800000 | 49.02 |
| 1084752000000 | 48.51 |
| 1084838400000 | 48.95 |
| 1084924800000 | 48.87 |
| 1085011200000 | 48.77 |
| 1085097600000 | 48.86 |
| 1085356800000 | 48.77 |
| 1085443200000 | 49.53 |
| 1085529600000 | 49.64 |
| 1085616000000 | 50.13 |
| 1085702400000 | 50.1 |
| 1085961600000 | 50.1 |
| 1086048000000 | 50.13 |
| 1086134400000 | 50.34 |
| 1086220800000 | 50.01 |
| 1086307200000 | 50.25 |
| 1086566400000 | 50.97 |
| 1086652800000 | 51.06 |
| 1086739200000 | 50.67 |
| 1086825600000 | 50.83 |
| 1086912000000 | 50.83 |
| 1087171200000 | 50.31 |
| 1087257600000 | 50.68 |
| 1087344000000 | 50.68 |
| 1087430400000 | 50.68 |
| 1087516800000 | 50.72 |
| 1087776000000 | 50.53 |
| 1087862400000 | 50.39 |
| 1087948800000 | 50.89 |
| 1088035200000 | 50.7 |
| 1088121600000 | 50.77 |
| 1088380800000 | 50.58 |
| 1088467200000 | 50.69 |
| 1088553600000 | 50.94 |
| 1088640000000 | 50.53 |
| 1088726400000 | 50.37 |
| 1088985600000 | 50.37 |
| 1089072000000 | 50.07 |
| 1089158400000 | 50.18 |
| 1089244800000 | 49.64 |
| 1089331200000 | 49.76 |
| 1089590400000 | 49.82 |
| 1089676800000 | 49.7 |
| 1089763200000 | 49.65 |
| 1089849600000 | 49.48 |
| 1089936000000 | 49.35 |
| 1090195200000 | 48.99 |
| 1090281600000 | 49.15 |
| 1090368000000 | 48.49 |
| 1090454400000 | 48.39 |
| 1090540800000 | 48.12 |
| 1090800000000 | 48.08 |
| 1090886400000 | 48.58 |
| 1090972800000 | 48.53 |
| 1091059200000 | 48.85 |
| 1091145600000 | 48.94 |
| 1091404800000 | 49.06 |
| 1091491200000 | 48.71 |
| 1091577600000 | 48.47 |
| 1091664000000 | 47.62 |
| 1091750400000 | 46.94 |
| 1092009600000 | 46.98 |
| 1092096000000 | 47.61 |
| 1092182400000 | 47.6 |
| 1092268800000 | 47.11 |
| 1092355200000 | 47.15 |
| 1092614400000 | 47.6 |
| 1092700800000 | 47.69 |
| 1092787200000 | 48.17 |
| 1092873600000 | 48.1 |
| 1092960000000 | 48.39 |
| 1093219200000 | 48.2 |
| 1093305600000 | 48.1 |
| 1093392000000 | 48.39 |
| 1093478400000 | 48.43 |
| 1093564800000 | 48.66 |
| 1093824000000 | 48.41 |
| 1093910400000 | 48.64 |
| 1093996800000 | 48.61 |
| 1094083200000 | 49.18 |
| 1094169600000 | 49.22 |
| 1094428800000 | 49.22 |
| 1094515200000 | 49.48 |
| 1094601600000 | 49.08 |
| 1094688000000 | 49.15 |
| 1094774400000 | 49.29 |
| 1095033600000 | 49.52 |
| 1095120000000 | 49.72 |
| 1095206400000 | 49.29 |
| 1095292800000 | 49.49 |
| 1095379200000 | 49.72 |
| 1095638400000 | 49.46 |
| 1095724800000 | 49.8 |
| 1095811200000 | 49.22 |
| 1095897600000 | 49.08 |
| 1095984000000 | 49.19 |
| 1096243200000 | 48.87 |
| 1096329600000 | 49.15 |
| 1096416000000 | 49.29 |
| 1096502400000 | 49.42 |
| 1096588800000 | 50.1 |
| 1096848000000 | 50.27 |
| 1096934400000 | 50.15 |
| 1097020800000 | 50.35 |
| 1097107200000 | 49.89 |
| 1097193600000 | 49.59 |
| 1097452800000 | 49.66 |
| 1097539200000 | 49.64 |
| 1097625600000 | 49.41 |
| 1097712000000 | 49.13 |
| 1097798400000 | 49.3 |
| 1098057600000 | 49.42 |
| 1098144000000 | 48.78 |
| 1098230400000 | 48.97 |
| 1098316800000 | 49.24 |
| 1098403200000 | 48.98 |
| 1098662400000 | 48.97 |
| 1098748800000 | 49.8 |
| 1098835200000 | 50.42 |
| 1098921600000 | 50.43 |
| 1099008000000 | 50.46 |
| 1099267200000 | 50.41 |
| 1099353600000 | 50.45 |
| 1099440000000 | 51.09 |
| 1099526400000 | 51.81 |
| 1099612800000 | 52.07 |
| 1099872000000 | 52.06 |
| 1099958400000 | 52.07 |
| 1100044800000 | 52.24 |
| 1100131200000 | 52.59 |
| 1100217600000 | 53.04 |
| 1100476800000 | 53.07 |
| 1100563200000 | 52.77 |
| 1100649600000 | 52.78 |
| 1100736000000 | 52.78 |
| 1100822400000 | 52.3 |
| 1101081600000 | 52.58 |
| 1101168000000 | 52.78 |
| 1101254400000 | 52.97 |
| 1101340800000 | 52.97 |
| 1101427200000 | 53.07 |
| 1101686400000 | 52.85 |
| 1101772800000 | 52.66 |
| 1101859200000 | 53.43 |
| 1101945600000 | 53.57 |
| 1102032000000 | 53.64 |
| 1102291200000 | 53.62 |
| 1102377600000 | 53.09 |
| 1102464000000 | 53.24 |
| 1102550400000 | 53.8 |
| 1102636800000 | 53.76 |
| 1102896000000 | 54.11 |
| 1102982400000 | 54.44 |
| 1103068800000 | 54.47 |
| 1103155200000 | 54.59 |
| 1103241600000 | 54.52 |
| 1103500800000 | 54.5 |
| 1103587200000 | 54.86 |
| 1103673600000 | 55.06 |
| 1103760000000 | 55.14 |
| 1103846400000 | 55.14 |
| 1104105600000 | 54.94 |
| 1104192000000 | 55.39 |
| 1104278400000 | 55.46 |
| 1104364800000 | 55.49 |
| 1104451200000 | 55.37 |
| 1104710400000 | 54.63 |
| 1104796800000 | 53.91 |
| 1104883200000 | 53.56 |
| 1104969600000 | 53.97 |
| 1105056000000 | 53.99 |
| 1105315200000 | 54.41 |
| 1105401600000 | 54.12 |
| 1105488000000 | 54.29 |
| 1105574400000 | 53.91 |
| 1105660800000 | 54.31 |
| 1105920000000 | 54.31 |
| 1106006400000 | 54.75 |
| 1106092800000 | 54.37 |
| 1106179200000 | 53.98 |
| 1106265600000 | 53.6 |
| 1106524800000 | 53.35 |
| 1106611200000 | 53.52 |
| 1106697600000 | 53.84 |
| 1106784000000 | 53.98 |
| 1106870400000 | 54.06 |
| 1107129600000 | 54.49 |
| 1107216000000 | 55 |
| 1107302400000 | 55.36 |
| 1107388800000 | 55.47 |
| 1107475200000 | 55.98 |
| 1107734400000 | 55.79 |
| 1107820800000 | 55.96 |
| 1107907200000 | 55.45 |
| 1107993600000 | 55.6 |
| 1108080000000 | 56.01 |
| 1108339200000 | 56.06 |
| 1108425600000 | 56.2 |
| 1108512000000 | 56.28 |
| 1108598400000 | 55.8 |
| 1108684800000 | 55.96 |
| 1108944000000 | 55.96 |
| 1109030400000 | 55.22 |
| 1109116800000 | 55.62 |
| 1109203200000 | 56.08 |
| 1109289600000 | 56.69 |
| 1109548800000 | 56.35 |
| 1109635200000 | 56.82 |
| 1109721600000 | 56.94 |
| 1109808000000 | 56.9 |
| 1109894400000 | 57.45 |
| 1110153600000 | 57.54 |
| 1110240000000 | 57.12 |
| 1110326400000 | 56.5 |
| 1110412800000 | 56.44 |
| 1110499200000 | 56.29 |
| 1110758400000 | 56.54 |
| 1110844800000 | 56.23 |
| 1110931200000 | 55.73 |
| 1111017600000 | 55.76 |
| 1111104000000 | 55.67 |
| 1111363200000 | 55.52 |
| 1111449600000 | 55.27 |
| 1111536000000 | 55.42 |
| 1111622400000 | 55.46 |
| 1111968000000 | 55.2 |
| 1112054400000 | 55.23 |
| 1112140800000 | 55.87 |
| 1112227200000 | 55.88 |
| 1112313600000 | 55.63 |
| 1112572800000 | 55.85 |
| 1112659200000 | 56.22 |
| 1112745600000 | 56.14 |
| 1112832000000 | 56.37 |
| 1112918400000 | 55.91 |
| 1113177600000 | 55.83 |
| 1113264000000 | 56.07 |
| 1113350400000 | 55.43 |
| 1113436800000 | 54.94 |
| 1113523200000 | 53.96 |
| 1113782400000 | 54.02 |
| 1113868800000 | 54.5 |
| 1113955200000 | 53.65 |
| 1114041600000 | 54.68 |
| 1114128000000 | 54.2 |
| 1114387200000 | 54.79 |
| 1114473600000 | 54.32 |
| 1114560000000 | 54.44 |
| 1114646400000 | 53.82 |
| 1114732800000 | 54.21 |
| 1114992000000 | 54.33 |
| 1115078400000 | 54.42 |
| 1115164800000 | 55.02 |
| 1115251200000 | 55.01 |
| 1115337600000 | 54.92 |
| 1115596800000 | 55.23 |
| 1115683200000 | 54.68 |
| 1115769600000 | 55.01 |
| 1115856000000 | 54.41 |
| 1115942400000 | 54.03 |
| 1116201600000 | 54.69 |
| 1116288000000 | 55.23 |
| 1116374400000 | 55.73 |
| 1116460800000 | 55.91 |
| 1116547200000 | 55.77 |
| 1116806400000 | 55.89 |
| 1116892800000 | 55.87 |
| 1116979200000 | 55.55 |
| 1117065600000 | 55.87 |
| 1117152000000 | 56.13 |
| 1117411200000 | 56.13 |
| 1117497600000 | 55.96 |
| 1117584000000 | 56.48 |
| 1117670400000 | 56.8 |
| 1117756800000 | 56.56 |
| 1118016000000 | 56.69 |
| 1118102400000 | 56.99 |
| 1118188800000 | 56.69 |
| 1118275200000 | 56.84 |
| 1118361600000 | 56.78 |
| 1118620800000 | 57.05 |
| 1118707200000 | 57.34 |
| 1118793600000 | 57.5 |
| 1118880000000 | 57.76 |
| 1118966400000 | 58.02 |
| 1119225600000 | 57.95 |
| 1119312000000 | 57.86 |
| 1119398400000 | 57.77 |
| 1119484800000 | 57.07 |
| 1119571200000 | 56.76 |
| 1119830400000 | 56.8 |
| 1119916800000 | 57.54 |
| 1120003200000 | 57.54 |
| 1120089600000 | 57.07 |
| 1120176000000 | 57.33 |
| 1120435200000 | 57.33 |
| 1120521600000 | 57.91 |
| 1120608000000 | 57.38 |
| 1120694400000 | 57.58 |
| 1120780800000 | 58.17 |
| 1121040000000 | 58.54 |
| 1121126400000 | 58.7 |
| 1121212800000 | 58.72 |
| 1121299200000 | 58.61 |
| 1121385600000 | 58.81 |
| 1121644800000 | 58.53 |
| 1121731200000 | 58.83 |
| 1121817600000 | 59.07 |
| 1121904000000 | 58.53 |
| 1121990400000 | 59.13 |
| 1122249600000 | 58.69 |
| 1122336000000 | 58.72 |
| 1122422400000 | 59.22 |
| 1122508800000 | 59.7 |
| 1122595200000 | 59.24 |
| 1122854400000 | 59.41 |
| 1122940800000 | 59.68 |
| 1123027200000 | 59.53 |
| 1123113600000 | 58.86 |
| 1123200000000 | 58.28 |
| 1123459200000 | 58.1 |
| 1123545600000 | 58.31 |
| 1123632000000 | 58.54 |
| 1123718400000 | 58.9 |
| 1123804800000 | 58.59 |
| 1124064000000 | 58.84 |
| 1124150400000 | 58.12 |
| 1124236800000 | 58 |
| 1124323200000 | 58.01 |
| 1124409600000 | 58.13 |
| 1124668800000 | 58.23 |
| 1124755200000 | 58.03 |
| 1124841600000 | 57.81 |
| 1124928000000 | 58.16 |
| 1125014400000 | 57.65 |
| 1125273600000 | 58.04 |
| 1125360000000 | 57.68 |
| 1125446400000 | 58.42 |
| 1125532800000 | 58.59 |
| 1125619200000 | 58.56 |
| 1125878400000 | 58.56 |
| 1125964800000 | 59.01 |
| 1126051200000 | 59.1 |
| 1126137600000 | 58.8 |
| 1126224000000 | 59.31 |
| 1126483200000 | 59.29 |
| 1126569600000 | 58.81 |
| 1126656000000 | 58.85 |
| 1126742400000 | 58.74 |
| 1126828800000 | 59.14 |
| 1127088000000 | 59.15 |
| 1127174400000 | 58.32 |
| 1127260800000 | 58.1 |
| 1127347200000 | 58.11 |
| 1127433600000 | 58.33 |
| 1127692800000 | 58.88 |
| 1127779200000 | 58.9 |
| 1127865600000 | 59.33 |
| 1127952000000 | 59.81 |
| 1128038400000 | 60.01 |
| 1128297600000 | 59.96 |
| 1128384000000 | 59.48 |
| 1128470400000 | 58.47 |
| 1128556800000 | 58.13 |
| 1128643200000 | 58.44 |
| 1128902400000 | 58 |
| 1128988800000 | 57.75 |
| 1129075200000 | 57.17 |
| 1129161600000 | 57.11 |
| 1129248000000 | 57.62 |
| 1129507200000 | 57.91 |
| 1129593600000 | 57.34 |
| 1129680000000 | 58.16 |
| 1129766400000 | 57.33 |
| 1129852800000 | 57.8 |
| 1130112000000 | 58.7 |
| 1130198400000 | 58.54 |
| 1130284800000 | 58.48 |
| 1130371200000 | 57.46 |
| 1130457600000 | 58.65 |
| 1130716800000 | 59.04 |
| 1130803200000 | 58.96 |
| 1130889600000 | 59.71 |
| 1130976000000 | 59.68 |
| 1131062400000 | 59.51 |
| 1131321600000 | 59.62 |
| 1131408000000 | 59.4 |
| 1131494400000 | 59.58 |
| 1131580800000 | 60.09 |
| 1131667200000 | 60.31 |
| 1131926400000 | 60.11 |
| 1132012800000 | 59.82 |
| 1132099200000 | 60.14 |
| 1132185600000 | 61.01 |
| 1132272000000 | 61.09 |
| 1132531200000 | 61.64 |
| 1132617600000 | 61.86 |
| 1132704000000 | 62.08 |
| 1132790400000 | 62.08 |
| 1132876800000 | 62.32 |
| 1133136000000 | 61.86 |
| 1133222400000 | 61.81 |
| 1133308800000 | 61.78 |
| 1133395200000 | 62.5 |
| 1133481600000 | 62.48 |
| 1133740800000 | 62.47 |
| 1133827200000 | 62.41 |
| 1133913600000 | 62.11 |
| 1134000000000 | 62.27 |
| 1134086400000 | 62.44 |
| 1134345600000 | 62.43 |
| 1134432000000 | 62.77 |
| 1134518400000 | 62.99 |
| 1134604800000 | 62.84 |
| 1134691200000 | 62.66 |
| 1134950400000 | 62.36 |
| 1135036800000 | 62.28 |
| 1135123200000 | 62.6 |
| 1135209600000 | 62.89 |
| 1135296000000 | 62.95 |
| 1135555200000 | 62.95 |
| 1135641600000 | 62.29 |
| 1135728000000 | 62.72 |
| 1135814400000 | 62.57 |
| 1135900800000 | 62.25 |
| 1136160000000 | 62.25 |
| 1136246400000 | 63.33 |
| 1136332800000 | 63.71 |
| 1136419200000 | 63.45 |
| 1136505600000 | 64.05 |
| 1136764800000 | 64.57 |
| 1136851200000 | 64.77 |
| 1136937600000 | 64.81 |
| 1137024000000 | 64.2 |
| 1137110400000 | 64.65 |
| 1137369600000 | 64.65 |
| 1137456000000 | 64.56 |
| 1137542400000 | 64.41 |
| 1137628800000 | 64.78 |
| 1137715200000 | 63.85 |
| 1137974400000 | 64.23 |
| 1138060800000 | 64.57 |
| 1138147200000 | 64.45 |
| 1138233600000 | 64.79 |
| 1138320000000 | 65.41 |
| 1138579200000 | 65.76 |
| 1138665600000 | 65.54 |
| 1138752000000 | 65.51 |
| 1138838400000 | 65 |
| 1138924800000 | 64.64 |
| 1139184000000 | 64.94 |
| 1139270400000 | 63.98 |
| 1139356800000 | 64.27 |
| 1139443200000 | 64 |
| 1139529600000 | 63.89 |
| 1139788800000 | 63.76 |
| 1139875200000 | 64.26 |
| 1139961600000 | 64.32 |
| 1140048000000 | 64.92 |
| 1140134400000 | 65.08 |
| 1140393600000 | 65.08 |
| 1140480000000 | 64.98 |
| 1140566400000 | 65.32 |
| 1140652800000 | 65.29 |
| 1140739200000 | 65.42 |
| 1140998400000 | 65.54 |
| 1141084800000 | 64.78 |
| 1141171200000 | 65.51 |
| 1141257600000 | 65.34 |
| 1141344000000 | 65.29 |
| 1141603200000 | 64.76 |
| 1141689600000 | 64.42 |
| 1141776000000 | 64.84 |
| 1141862400000 | 64.68 |
| 1141948800000 | 65.33 |
| 1142208000000 | 65.74 |
| 1142294400000 | 66.49 |
| 1142380800000 | 66.83 |
| 1142467200000 | 67.15 |
| 1142553600000 | 67.26 |
| 1142812800000 | 66.86 |
| 1142899200000 | 66.52 |
| 1142985600000 | 67.18 |
| 1143072000000 | 67.29 |
| 1143158400000 | 67.43 |
| 1143417600000 | 67.47 |
| 1143504000000 | 67.17 |
| 1143590400000 | 67.85 |
| 1143676800000 | 67.79 |
| 1143763200000 | 67.53 |
| 1144022400000 | 67.65 |
| 1144108800000 | 67.94 |
| 1144195200000 | 68.44 |
| 1144281600000 | 68.43 |
| 1144368000000 | 67.59 |
| 1144627200000 | 67.73 |
| 1144713600000 | 67.07 |
| 1144800000000 | 67.25 |
| 1144886400000 | 67.28 |
| 1145232000000 | 68.53 |
| 1145318400000 | 68.75 |
| 1145404800000 | 68.97 |
| 1145491200000 | 68.63 |
| 1145577600000 | 68.82 |
| 1145836800000 | 68.62 |
| 1145923200000 | 68.15 |
| 1146009600000 | 67.7 |
| 1146096000000 | 67.66 |
| 1146182400000 | 68.1 |
| 1146441600000 | 68.03 |
| 1146528000000 | 68.22 |
| 1146614400000 | 67.97 |
| 1146700800000 | 68.05 |
| 1146787200000 | 68.49 |
| 1147046400000 | 68.6 |
| 1147132800000 | 68.35 |
| 1147219200000 | 68.39 |
| 1147305600000 | 67.56 |
| 1147392000000 | 66.86 |
| 1147651200000 | 66.89 |
| 1147737600000 | 66.97 |
| 1147824000000 | 65.77 |
| 1147910400000 | 65.42 |
| 1147996800000 | 65.38 |
| 1148256000000 | 65.05 |
| 1148342400000 | 64.95 |
| 1148428800000 | 64.86 |
| 1148515200000 | 65.63 |
| 1148601600000 | 66.13 |
| 1148860800000 | 66.13 |
| 1148947200000 | 64.91 |
| 1149033600000 | 65.43 |
| 1149120000000 | 66.07 |
| 1149206400000 | 66.25 |
| 1149465600000 | 64.9 |
| 1149552000000 | 64.92 |
| 1149638400000 | 64.32 |
| 1149724800000 | 64.42 |
| 1149811200000 | 64.21 |
| 1150070400000 | 63.22 |
| 1150156800000 | 62.39 |
| 1150243200000 | 62.74 |
| 1150329600000 | 64.26 |
| 1150416000000 | 64.08 |
| 1150675200000 | 63.24 |
| 1150761600000 | 63.38 |
| 1150848000000 | 64.03 |
| 1150934400000 | 63.7 |
| 1151020800000 | 63.95 |
| 1151280000000 | 64.28 |
| 1151366400000 | 63.87 |
| 1151452800000 | 64.23 |
| 1151539200000 | 65.72 |
| 1151625600000 | 66.01 |
| 1151884800000 | 66.38 |
| 1151971200000 | 66.38 |
| 1152057600000 | 65.82 |
| 1152144000000 | 66.18 |
| 1152230400000 | 65.54 |
| 1152489600000 | 65.65 |
| 1152576000000 | 65.91 |
| 1152662400000 | 65.31 |
| 1152748800000 | 64.33 |
| 1152835200000 | 64.24 |
| 1153094400000 | 63.72 |
| 1153180800000 | 63.7 |
| 1153267200000 | 64.99 |
| 1153353600000 | 64.25 |
| 1153440000000 | 63.68 |
| 1153699200000 | 64.87 |
| 1153785600000 | 65.11 |
| 1153872000000 | 65.06 |
| 1153958400000 | 64.82 |
| 1154044800000 | 65.71 |
| 1154304000000 | 65.48 |
| 1154390400000 | 65.14 |
| 1154476800000 | 65.62 |
| 1154563200000 | 65.51 |
| 1154649600000 | 65.27 |
| 1154908800000 | 65.19 |
| 1154995200000 | 64.95 |
| 1155081600000 | 64.81 |
| 1155168000000 | 65.19 |
| 1155254400000 | 64.85 |
| 1155513600000 | 64.84 |
| 1155600000000 | 65.66 |
| 1155686400000 | 66.27 |
| 1155772800000 | 66.41 |
| 1155859200000 | 66.64 |
| 1156118400000 | 66.57 |
| 1156204800000 | 66.64 |
| 1156291200000 | 66.2 |
| 1156377600000 | 66.13 |
| 1156464000000 | 66.09 |
| 1156723200000 | 66.42 |
| 1156809600000 | 66.68 |
| 1156896000000 | 66.65 |
| 1156982400000 | 66.77 |
| 1157068800000 | 67.33 |
| 1157328000000 | 67.33 |
| 1157414400000 | 67.5 |
| 1157500800000 | 66.68 |
| 1157587200000 | 66.47 |
| 1157673600000 | 66.67 |
| 1157932800000 | 66.36 |
| 1158019200000 | 66.92 |
| 1158105600000 | 67.42 |
| 1158192000000 | 67.19 |
| 1158278400000 | 67.45 |
| 1158537600000 | 67.62 |
| 1158624000000 | 67.4 |
| 1158710400000 | 67.47 |
| 1158796800000 | 67.18 |
| 1158883200000 | 66.94 |
| 1159142400000 | 67.39 |
| 1159228800000 | 68.11 |
| 1159315200000 | 68.18 |
| 1159401600000 | 68.27 |
| 1159488000000 | 68.18 |
| 1159747200000 | 67.93 |
| 1159833600000 | 67.5 |
| 1159920000000 | 68.31 |
| 1160006400000 | 68.94 |
| 1160092800000 | 68.78 |
| 1160352000000 | 68.79 |
| 1160438400000 | 68.91 |
| 1160524800000 | 68.42 |
| 1160611200000 | 69.09 |
| 1160697600000 | 69.72 |
| 1160956800000 | 70.02 |
| 1161043200000 | 69.63 |
| 1161129600000 | 69.89 |
| 1161216000000 | 69.99 |
| 1161302400000 | 70.02 |
| 1161561600000 | 70.47 |
| 1161648000000 | 70.8 |
| 1161734400000 | 71.15 |
| 1161820800000 | 71.68 |
| 1161907200000 | 71.27 |
| 1162166400000 | 71.3 |
| 1162252800000 | 71.24 |
| 1162339200000 | 70.79 |
| 1162425600000 | 70.94 |
| 1162512000000 | 70.99 |
| 1162771200000 | 71.84 |
| 1162857600000 | 71.92 |
| 1162944000000 | 72.1 |
| 1163030400000 | 71.96 |
| 1163116800000 | 71.87 |
| 1163376000000 | 72.1 |
| 1163462400000 | 72.47 |
| 1163548800000 | 73.01 |
| 1163635200000 | 72.85 |
| 1163721600000 | 72.97 |
| 1163980800000 | 72.94 |
| 1164067200000 | 73.34 |
| 1164153600000 | 73.73 |
| 1164240000000 | 73.73 |
| 1164326400000 | 73.52 |
| 1164585600000 | 72.46 |
| 1164672000000 | 72.72 |
| 1164758400000 | 73.51 |
| 1164844800000 | 73.7 |
| 1164931200000 | 73.39 |
| 1165190400000 | 74.37 |
| 1165276800000 | 74.58 |
| 1165363200000 | 74.65 |
| 1165449600000 | 74.42 |
| 1165536000000 | 74.24 |
| 1165795200000 | 74.37 |
| 1165881600000 | 74.11 |
| 1165968000000 | 74.28 |
| 1166054400000 | 74.8 |
| 1166140800000 | 74.76 |
| 1166400000000 | 74.02 |
| 1166486400000 | 74.38 |
| 1166572800000 | 74.18 |
| 1166659200000 | 73.7 |
| 1166745600000 | 73.34 |
| 1167091200000 | 73.51 |
| 1167177600000 | 74.31 |
| 1167264000000 | 74.31 |
| 1167350400000 | 73.78 |
| 1167696000000 | 73.78 |
| 1167782400000 | 73.47 |
| 1167868800000 | 73.68 |
| 1167955200000 | 73.23 |
| 1168214400000 | 73.42 |
| 1168300800000 | 73.07 |
| 1168387200000 | 73.34 |
| 1168473600000 | 73.95 |
| 1168560000000 | 74.37 |
| 1168819200000 | 74.37 |
| 1168905600000 | 74.15 |
| 1168992000000 | 74.33 |
| 1169078400000 | 74.05 |
| 1169164800000 | 74.69 |
| 1169424000000 | 74.26 |
| 1169510400000 | 74.89 |
| 1169596800000 | 75.57 |
| 1169683200000 | 75.05 |
| 1169769600000 | 75.01 |
| 1170028800000 | 74.91 |
| 1170115200000 | 75.38 |
| 1170201600000 | 75.92 |
| 1170288000000 | 76.44 |
| 1170374400000 | 76.42 |
| 1170633600000 | 76.28 |
| 1170720000000 | 76.44 |
| 1170806400000 | 76.76 |
| 1170892800000 | 76.85 |
| 1170979200000 | 76.32 |
| 1171238400000 | 75.89 |
| 1171324800000 | 76.92 |
| 1171411200000 | 77.27 |
| 1171497600000 | 77.46 |
| 1171584000000 | 77.57 |
| 1171843200000 | 77.57 |
| 1171929600000 | 77.74 |
| 1172016000000 | 77.78 |
| 1172102400000 | 77.77 |
| 1172188800000 | 77.68 |
| 1172448000000 | 77.53 |
| 1172534400000 | 74.73 |
| 1172620800000 | 75.35 |
| 1172707200000 | 75.25 |
| 1172793600000 | 74.01 |
| 1173052800000 | 73 |
| 1173139200000 | 74.1 |
| 1173225600000 | 74.1 |
| 1173312000000 | 74.85 |
| 1173398400000 | 75.1 |
| 1173657600000 | 75.26 |
| 1173744000000 | 73.67 |
| 1173830400000 | 74.37 |
| 1173916800000 | 74.81 |
| 1174003200000 | 74.41 |
| 1174262400000 | 75.45 |
| 1174348800000 | 75.83 |
| 1174435200000 | 76.82 |
| 1174521600000 | 76.94 |
| 1174608000000 | 77.12 |
| 1174867200000 | 77.1 |
| 1174953600000 | 76.83 |
| 1175040000000 | 76.35 |
| 1175126400000 | 76.69 |
| 1175212800000 | 76.55 |
| 1175472000000 | 76.88 |
| 1175558400000 | 77.58 |
| 1175644800000 | 77.79 |
| 1175731200000 | 77.9 |
| 1176076800000 | 77.61 |
| 1176163200000 | 78.26 |
| 1176249600000 | 77.93 |
| 1176336000000 | 78.69 |
| 1176422400000 | 78.96 |
| 1176681600000 | 79.64 |
| 1176768000000 | 80.04 |
| 1176854400000 | 80.02 |
| 1176940800000 | 79.83 |
| 1177027200000 | 80.71 |
| 1177286400000 | 80.56 |
| 1177372800000 | 80.26 |
| 1177459200000 | 80.74 |
| 1177545600000 | 80.7 |
| 1177632000000 | 80.43 |
| 1177891200000 | 79.63 |
| 1177977600000 | 79.66 |
| 1178064000000 | 80.64 |
| 1178150400000 | 81.11 |
| 1178236800000 | 81.39 |
| 1178496000000 | 81.36 |
| 1178582400000 | 81.4 |
| 1178668800000 | 81.92 |
| 1178755200000 | 80.81 |
| 1178841600000 | 81.58 |
| 1179100800000 | 81.38 |
| 1179187200000 | 81.05 |
| 1179273600000 | 81.73 |
| 1179360000000 | 81.67 |
| 1179446400000 | 82.34 |
| 1179705600000 | 82.8 |
| 1179792000000 | 82.79 |
| 1179878400000 | 83.1 |
| 1179964800000 | 82.28 |
| 1180051200000 | 82.9 |
| 1180310400000 | 82.9 |
| 1180396800000 | 83.13 |
| 1180483200000 | 84.23 |
| 1180569600000 | 84.22 |
| 1180656000000 | 84.9 |
| 1180915200000 | 85.14 |
| 1181001600000 | 84.37 |
| 1181088000000 | 83.58 |
| 1181174400000 | 81.97 |
| 1181260800000 | 82.76 |
| 1181520000000 | 82.7 |
| 1181606400000 | 82.04 |
| 1181692800000 | 83.24 |
| 1181779200000 | 83.72 |
| 1181865600000 | 84.23 |
| 1182124800000 | 84.28 |
| 1182211200000 | 84.29 |
| 1182297600000 | 83.12 |
| 1182384000000 | 83.82 |
| 1182470400000 | 83.02 |
| 1182729600000 | 82.53 |
| 1182816000000 | 81.9 |
| 1182902400000 | 82.54 |
| 1182988800000 | 82.72 |
| 1183075200000 | 82.55 |
| 1183334400000 | 83.45 |
| 1183420800000 | 83.71 |
| 1183507200000 | 83.71 |
| 1183593600000 | 84.03 |
| 1183680000000 | 84.74 |
| 1183939200000 | 84.98 |
| 1184025600000 | 83.97 |
| 1184112000000 | 84.66 |
| 1184198400000 | 86.39 |
| 1184284800000 | 86.69 |
| 1184544000000 | 86.19 |
| 1184630400000 | 85.73 |
| 1184716800000 | 85.66 |
| 1184803200000 | 85.84 |
| 1184889600000 | 85.04 |
| 1185148800000 | 85.4 |
| 1185235200000 | 83.39 |
| 1185321600000 | 83.72 |
| 1185408000000 | 81.68 |
| 1185494400000 | 80.21 |
| 1185753600000 | 81.36 |
| 1185840000000 | 80.51 |
| 1185926400000 | 80.53 |
| 1186012800000 | 80.82 |
| 1186099200000 | 78.42 |
| 1186358400000 | 79.98 |
| 1186444800000 | 80.77 |
| 1186531200000 | 81.4 |
| 1186617600000 | 78.54 |
| 1186704000000 | 78.9 |
| 1186963200000 | 79.22 |
| 1187049600000 | 77.43 |
| 1187136000000 | 76.05 |
| 1187222400000 | 76.04 |
| 1187308800000 | 78.24 |
| 1187568000000 | 78.1 |
| 1187654400000 | 78.3 |
| 1187740800000 | 79.36 |
| 1187827200000 | 79.21 |
| 1187913600000 | 80.5 |
| 1188172800000 | 79.77 |
| 1188259200000 | 77.77 |
| 1188345600000 | 79.54 |
| 1188432000000 | 79.21 |
| 1188518400000 | 80.21 |
| 1188777600000 | 80.21 |
| 1188864000000 | 80.93 |
| 1188950400000 | 80 |
| 1189036800000 | 80.39 |
| 1189123200000 | 78.76 |
| 1189382400000 | 78.27 |
| 1189468800000 | 79.44 |
| 1189555200000 | 79.63 |
| 1189641600000 | 80.25 |
| 1189728000000 | 80.34 |
| 1189987200000 | 79.81 |
| 1190073600000 | 82.37 |
| 1190160000000 | 82.91 |
| 1190246400000 | 82.59 |
| 1190332800000 | 83.06 |
| 1190592000000 | 82.81 |
| 1190678400000 | 82.74 |
| 1190764800000 | 83.31 |
| 1190851200000 | 83.87 |
| 1190937600000 | 83.72 |
| 1191196800000 | 84.32 |
| 1191283200000 | 84.33 |
| 1191369600000 | 83.99 |
| 1191456000000 | 84.02 |
| 1191542400000 | 85.01 |
| 1191801600000 | 84.65 |
| 1191888000000 | 85.43 |
| 1191974400000 | 85.66 |
| 1192060800000 | 85.01 |
| 1192147200000 | 85.4 |
| 1192406400000 | 84.62 |
| 1192492800000 | 84.18 |
| 1192579200000 | 84.11 |
| 1192665600000 | 84.17 |
| 1192752000000 | 82 |
| 1193011200000 | 82.21 |
| 1193097600000 | 82.84 |
| 1193184000000 | 82.85 |
| 1193270400000 | 82.12 |
| 1193356800000 | 83.06 |
| 1193616000000 | 83.52 |
| 1193702400000 | 82.79 |
| 1193788800000 | 84.74 |
| 1193875200000 | 82.34 |
| 1193961600000 | 82.49 |
| 1194220800000 | 81.71 |
| 1194307200000 | 83.2 |
| 1194393600000 | 81.09 |
| 1194480000000 | 81.3 |
| 1194566400000 | 80.2 |
| 1194825600000 | 78.96 |
| 1194912000000 | 81.2 |
| 1194998400000 | 80.99 |
| 1195084800000 | 79.67 |
| 1195171200000 | 80.54 |
| 1195430400000 | 79.01 |
| 1195516800000 | 79.65 |
| 1195603200000 | 78.49 |
| 1195689600000 | 78.49 |
| 1195776000000 | 79.67 |
| 1196035200000 | 78.07 |
| 1196121600000 | 78.3 |
| 1196208000000 | 80.7 |
| 1196294400000 | 80.91 |
| 1196380800000 | 81.67 |
| 1196640000000 | 81.05 |
| 1196726400000 | 80.33 |
| 1196812800000 | 81.41 |
| 1196899200000 | 82.79 |
| 1196985600000 | 83.43 |
| 1197244800000 | 83.78 |
| 1197331200000 | 81.75 |
| 1197417600000 | 82.29 |
| 1197504000000 | 82.35 |
| 1197590400000 | 81.34 |
| 1197849600000 | 79.99 |
| 1197936000000 | 80.26 |
| 1198022400000 | 80.37 |
| 1198108800000 | 80.69 |
| 1198195200000 | 81.8 |
| 1198454400000 | 82.43 |
| 1198627200000 | 82.84 |
| 1198713600000 | 81.36 |
| 1198800000000 | 81.39 |
| 1199059200000 | 80.89 |
| 1199232000000 | 79.87 |
| 1199318400000 | 79.5 |
| 1199404800000 | 77.54 |
| 1199664000000 | 77.51 |
| 1199750400000 | 76.38 |
| 1199836800000 | 76.51 |
| 1199923200000 | 77.46 |
| 1200009600000 | 75.99 |
| 1200268800000 | 76.38 |
| 1200355200000 | 74.65 |
| 1200441600000 | 74.1 |
| 1200528000000 | 72.09 |
| 1200614400000 | 71.31 |
| 1200873600000 | 71.31 |
| 1200960000000 | 71.09 |
| 1201046400000 | 72.55 |
| 1201132800000 | 73.64 |
| 1201219200000 | 72.79 |
| 1201478400000 | 73.85 |
| 1201564800000 | 74.81 |
| 1201651200000 | 74.42 |
| 1201737600000 | 75.99 |
| 1201824000000 | 77.26 |
| 1202083200000 | 76.64 |
| 1202169600000 | 74.46 |
| 1202256000000 | 73.46 |
| 1202342400000 | 74.34 |
| 1202428800000 | 74.34 |
| 1202688000000 | 75.22 |
| 1202774400000 | 75.69 |
| 1202860800000 | 76.66 |
| 1202947200000 | 75.62 |
| 1203033600000 | 75.56 |
| 1203292800000 | 75.56 |
| 1203379200000 | 76.13 |
| 1203465600000 | 77.23 |
| 1203552000000 | 76.29 |
| 1203638400000 | 77.2 |
| 1203897600000 | 78.07 |
| 1203984000000 | 78.95 |
| 1204070400000 | 78.53 |
| 1204156800000 | 78.11 |
| 1204243200000 | 75.71 |
| 1204502400000 | 75.89 |
| 1204588800000 | 75.5 |
| 1204675200000 | 76.38 |
| 1204761600000 | 74.56 |
| 1204848000000 | 73.86 |
| 1205107200000 | 72.23 |
| 1205193600000 | 74.57 |
| 1205280000000 | 74.17 |
| 1205366400000 | 74.76 |
| 1205452800000 | 73.49 |
| 1205712000000 | 72.06 |
| 1205798400000 | 74.96 |
| 1205884800000 | 72.97 |
| 1205971200000 | 74.47 |
| 1206316800000 | 75.72 |
| 1206403200000 | 76.2 |
| 1206489600000 | 75.77 |
| 1206576000000 | 74.99 |
| 1206662400000 | 74.3 |
| 1206921600000 | 74.71 |
| 1207008000000 | 76.96 |
| 1207094400000 | 77.04 |
| 1207180800000 | 77.49 |
| 1207267200000 | 77.81 |
| 1207526400000 | 77.66 |
| 1207612800000 | 77.53 |
| 1207699200000 | 76.92 |
| 1207785600000 | 77.21 |
| 1207872000000 | 75.92 |
| 1208131200000 | 75.7 |
| 1208217600000 | 76.04 |
| 1208304000000 | 77.74 |
| 1208390400000 | 77.81 |
| 1208476800000 | 78.79 |
| 1208736000000 | 78.82 |
| 1208822400000 | 77.9 |
| 1208908800000 | 78.18 |
| 1208995200000 | 78.11 |
| 1209081600000 | 78.63 |
| 1209340800000 | 78.73 |
| 1209427200000 | 78.8 |
| 1209513600000 | 78.23 |
| 1209600000000 | 79.29 |
| 1209686400000 | 79.63 |
| 1209945600000 | 79.78 |
| 1210032000000 | 80.42 |
| 1210118400000 | 79.35 |
| 1210204800000 | 79.51 |
| 1210291200000 | 78.89 |
| 1210550400000 | 79.87 |
| 1210636800000 | 80.09 |
| 1210723200000 | 80.42 |
| 1210809600000 | 81.49 |
| 1210896000000 | 81.62 |
| 1211155200000 | 81.45 |
| 1211241600000 | 80.89 |
| 1211328000000 | 79.42 |
| 1211414400000 | 79.72 |
| 1211500800000 | 78.82 |
| 1211760000000 | 78.82 |
| 1211846400000 | 79.3 |
| 1211932800000 | 80.21 |
| 1212019200000 | 80.92 |
| 1212105600000 | 81.19 |
| 1212364800000 | 80.82 |
| 1212451200000 | 80.52 |
| 1212537600000 | 80.41 |
| 1212624000000 | 82.25 |
| 1212710400000 | 79.79 |
| 1212969600000 | 79.74 |
| 1213056000000 | 79.33 |
| 1213142400000 | 77.93 |
| 1213228800000 | 77.99 |
| 1213315200000 | 79.47 |
| 1213574400000 | 79.6 |
| 1213660800000 | 79.27 |
| 1213747200000 | 78.28 |
| 1213833600000 | 78.62 |
| 1213920000000 | 77.55 |
| 1214179200000 | 77.61 |
| 1214265600000 | 76.68 |
| 1214352000000 | 77.65 |
| 1214438400000 | 75.56 |
| 1214524800000 | 75.31 |
| 1214784000000 | 75.19 |
| 1214870400000 | 75.49 |
| 1214956800000 | 73.73 |
| 1215043200000 | 73.6 |
| 1215129600000 | 73.6 |
| 1215388800000 | 72.97 |
| 1215475200000 | 74.06 |
| 1215561600000 | 72.72 |
| 1215648000000 | 73.48 |
| 1215734400000 | 72.58 |
| 1215993600000 | 72.44 |
| 1216080000000 | 71.67 |
| 1216166400000 | 73.09 |
| 1216252800000 | 73.77 |
| 1216339200000 | 73.27 |
| 1216598400000 | 73.32 |
| 1216684800000 | 73.87 |
| 1216771200000 | 73.42 |
| 1216857600000 | 71.59 |
| 1216944000000 | 71.58 |
| 1217203200000 | 70.59 |
| 1217289600000 | 72.11 |
| 1217376000000 | 73.49 |
| 1217462400000 | 71.8 |
| 1217548800000 | 71.27 |
| 1217808000000 | 70.15 |
| 1217894400000 | 71.84 |
| 1217980800000 | 72.37 |
| 1218067200000 | 71.11 |
| 1218153600000 | 72.76 |
| 1218412800000 | 73.16 |
| 1218499200000 | 72.43 |
| 1218585600000 | 72.85 |
| 1218672000000 | 72.86 |
| 1218758400000 | 73.01 |
| 1219017600000 | 72.03 |
| 1219104000000 | 71.75 |
| 1219190400000 | 72.14 |
| 1219276800000 | 72.38 |
| 1219363200000 | 72.79 |
| 1219622400000 | 71.4 |
| 1219708800000 | 71.86 |
| 1219795200000 | 72.59 |
| 1219881600000 | 73.35 |
| 1219968000000 | 72.7 |
| 1220227200000 | 72.7 |
| 1220313600000 | 72.12 |
| 1220400000000 | 71.42 |
| 1220486400000 | 69.31 |
| 1220572800000 | 69.66 |
| 1220832000000 | 70.57 |
| 1220918400000 | 67.92 |
| 1221004800000 | 68.73 |
| 1221091200000 | 69.83 |
| 1221177600000 | 70.59 |
| 1221436800000 | 67.42 |
| 1221523200000 | 68.59 |
| 1221609600000 | 65.49 |
| 1221696000000 | 68.04 |
| 1221782400000 | 70.83 |
| 1222041600000 | 67.76 |
| 1222128000000 | 66.59 |
| 1222214400000 | 66.23 |
| 1222300800000 | 67.16 |
| 1222387200000 | 66.68 |
| 1222646400000 | 61.23 |
| 1222732800000 | 63.95 |
| 1222819200000 | 63.38 |
| 1222905600000 | 60.34 |
| 1222992000000 | 59.53 |
| 1223251200000 | 57.26 |
| 1223337600000 | 54.25 |
| 1223424000000 | 53.41 |
| 1223510400000 | 49.16 |
| 1223596800000 | 48.79 |
| 1223856000000 | 55.14 |
| 1223942400000 | 54.16 |
| 1224028800000 | 48.56 |
| 1224115200000 | 50.85 |
| 1224201600000 | 50.88 |
| 1224460800000 | 53.1 |
| 1224547200000 | 51.65 |
| 1224633600000 | 48.28 |
| 1224720000000 | 48.02 |
| 1224806400000 | 46.54 |
| 1225065600000 | 45.5 |
| 1225152000000 | 50.53 |
| 1225238400000 | 50.25 |
| 1225324800000 | 52.42 |
| 1225411200000 | 53.44 |
| 1225670400000 | 52.89 |
| 1225756800000 | 55.2 |
| 1225843200000 | 52.29 |
| 1225929600000 | 49.49 |
| 1226016000000 | 50.93 |
| 1226275200000 | 50.33 |
| 1226361600000 | 48.9 |
| 1226448000000 | 46.02 |
| 1226534400000 | 49.88 |
| 1226620800000 | 47.41 |
| 1226880000000 | 46.22 |
| 1226966400000 | 46.67 |
| 1227052800000 | 43.91 |
| 1227139200000 | 41.25 |
| 1227225600000 | 44.12 |
| 1227484800000 | 47.08 |
| 1227571200000 | 47.22 |
| 1227657600000 | 49.31 |
| 1227744000000 | 49.31 |
| 1227830400000 | 49.74 |
| 1228089600000 | 45.13 |
| 1228176000000 | 46.79 |
| 1228262400000 | 47.99 |
| 1228348800000 | 46.57 |
| 1228435200000 | 48.15 |
| 1228694400000 | 50.15 |
| 1228780800000 | 49.25 |
| 1228867200000 | 50.22 |
| 1228953600000 | 48.82 |
| 1229040000000 | 49.1 |
| 1229299200000 | 48.59 |
| 1229385600000 | 51.12 |
| 1229472000000 | 51.35 |
| 1229558400000 | 49.96 |
| 1229644800000 | 50.08 |
| 1229904000000 | 49.04 |
| 1229990400000 | 48.69 |
| 1230076800000 | 49.06 |
| 1230249600000 | 49.64 |
| 1230508800000 | 49.15 |
| 1230595200000 | 50.26 |
| 1230681600000 | 51.04 |
| 1230854400000 | 52.82 |
| 1231113600000 | 52.85 |
| 1231200000000 | 53.16 |
| 1231286400000 | 51.57 |
| 1231372800000 | 51.78 |
| 1231459200000 | 50.78 |
| 1231718400000 | 49.47 |
| 1231804800000 | 49.72 |
| 1231891200000 | 48.05 |
| 1231977600000 | 48.38 |
| 1232064000000 | 48.96 |
| 1232323200000 | 48.96 |
| 1232409600000 | 46.62 |
| 1232496000000 | 48.03 |
| 1232582400000 | 47.21 |
| 1232668800000 | 47.45 |
| 1232928000000 | 47.57 |
| 1233014400000 | 48.09 |
| 1233100800000 | 49.77 |
| 1233187200000 | 48.23 |
| 1233273600000 | 47.18 |
| 1233532800000 | 47.27 |
| 1233619200000 | 48.19 |
| 1233705600000 | 48.04 |
| 1233792000000 | 48.88 |
| 1233878400000 | 50.3 |
| 1234137600000 | 50.16 |
| 1234224000000 | 48.04 |
| 1234310400000 | 48.31 |
| 1234396800000 | 48.55 |
| 1234483200000 | 48.31 |
| 1234742400000 | 48.31 |
| 1234828800000 | 46.21 |
| 1234915200000 | 46 |
| 1235001600000 | 45.51 |
| 1235088000000 | 44.94 |
| 1235347200000 | 43.35 |
| 1235433600000 | 44.92 |
| 1235520000000 | 44.59 |
| 1235606400000 | 43.9 |
| 1235692800000 | 42.94 |
| 1235952000000 | 40.75 |
| 1236038400000 | 40.76 |
| 1236124800000 | 42.1 |
| 1236211200000 | 40.4 |
| 1236297600000 | 40.39 |
| 1236556800000 | 40.21 |
| 1236643200000 | 42.66 |
| 1236729600000 | 42.53 |
| 1236816000000 | 44.16 |
| 1236902400000 | 44.74 |
| 1237161600000 | 44.35 |
| 1237248000000 | 45.74 |
| 1237334400000 | 46.65 |
| 1237420800000 | 46.13 |
| 1237507200000 | 45.2 |
| 1237766400000 | 48.16 |
| 1237852800000 | 47.54 |
| 1237939200000 | 48.05 |
| 1238025600000 | 49.3 |
| 1238112000000 | 48.33 |
| 1238371200000 | 46.58 |
| 1238457600000 | 46.89 |
| 1238544000000 | 47.42 |
| 1238630400000 | 49.04 |
| 1238716800000 | 49.52 |
| 1238976000000 | 49.06 |
| 1239062400000 | 47.91 |
| 1239148800000 | 48.72 |
| 1239235200000 | 50.47 |
| 1239580800000 | 50.86 |
| 1239667200000 | 49.56 |
| 1239753600000 | 50.04 |
| 1239840000000 | 51.06 |
| 1239926400000 | 51.64 |
| 1240185600000 | 49.26 |
| 1240272000000 | 50.29 |
| 1240358400000 | 50 |
| 1240444800000 | 50.22 |
| 1240531200000 | 51.12 |
| 1240790400000 | 50.56 |
| 1240876800000 | 50.25 |
| 1240963200000 | 51.45 |
| 1241049600000 | 51.49 |
| 1241136000000 | 51.97 |
| 1241395200000 | 53.81 |
| 1241481600000 | 53.86 |
| 1241568000000 | 54.99 |
| 1241654400000 | 54.72 |
| 1241740800000 | 56.42 |
| 1242000000000 | 54.92 |
| 1242086400000 | 54.95 |
| 1242172800000 | 53.4 |
| 1242259200000 | 54.07 |
| 1242345600000 | 53.57 |
| 1242604800000 | 55.32 |
| 1242691200000 | 55.44 |
| 1242777600000 | 55.18 |
| 1242864000000 | 54.19 |
| 1242950400000 | 54.1 |
| 1243209600000 | 54.1 |
| 1243296000000 | 55.3 |
| 1243382400000 | 54.4 |
| 1243468800000 | 55.13 |
| 1243555200000 | 56.13 |
| 1243814400000 | 58.21 |
| 1243900800000 | 58.49 |
| 1243987200000 | 57.4 |
| 1244073600000 | 58.06 |
| 1244160000000 | 57.94 |
| 1244419200000 | 57.71 |
| 1244505600000 | 58.21 |
| 1244592000000 | 58.05 |
| 1244678400000 | 58.39 |
| 1244764800000 | 58.3 |
| 1245024000000 | 56.87 |
| 1245110400000 | 55.99 |
| 1245196800000 | 55.96 |
| 1245283200000 | 56.35 |
| 1245369600000 | 56.54 |
| 1245628800000 | 54.66 |
| 1245715200000 | 54.7 |
| 1245801600000 | 55.13 |
| 1245888000000 | 56.44 |
| 1245974400000 | 56.4 |
| 1246233600000 | 56.72 |
| 1246320000000 | 56.28 |
| 1246406400000 | 56.61 |
| 1246492800000 | 54.8 |
| 1246579200000 | 54.8 |
| 1246838400000 | 54.84 |
| 1246924800000 | 53.76 |
| 1247011200000 | 53.55 |
| 1247097600000 | 53.78 |
| 1247184000000 | 53.35 |
| 1247443200000 | 54.52 |
| 1247529600000 | 54.96 |
| 1247616000000 | 56.6 |
| 1247702400000 | 57.23 |
| 1247788800000 | 57.35 |
| 1248048000000 | 57.99 |
| 1248134400000 | 58.14 |
| 1248220800000 | 58.2 |
| 1248307200000 | 59.72 |
| 1248393600000 | 60.15 |
| 1248652800000 | 60.51 |
| 1248739200000 | 60.3 |
| 1248825600000 | 60.15 |
| 1248912000000 | 60.88 |
| 1248998400000 | 61.03 |
| 1249257600000 | 61.96 |
| 1249344000000 | 62.26 |
| 1249430400000 | 62.25 |
| 1249516800000 | 62.04 |
| 1249603200000 | 62.99 |
| 1249862400000 | 62.56 |
| 1249948800000 | 61.74 |
| 1250035200000 | 62.5 |
| 1250121600000 | 62.94 |
| 1250208000000 | 62.26 |
| 1250467200000 | 60.67 |
| 1250553600000 | 61.37 |
| 1250640000000 | 61.87 |
| 1250726400000 | 62.6 |
| 1250812800000 | 63.99 |
| 1251072000000 | 63.99 |
| 1251158400000 | 64.26 |
| 1251244800000 | 64.25 |
| 1251331200000 | 64.52 |
| 1251417600000 | 64.35 |
| 1251676800000 | 63.76 |
| 1251763200000 | 62.34 |
| 1251849600000 | 61.96 |
| 1251936000000 | 62.43 |
| 1252022400000 | 63.21 |
| 1252281600000 | 63.21 |
| 1252368000000 | 63.86 |
| 1252454400000 | 64.41 |
| 1252540800000 | 65.09 |
| 1252627200000 | 65.18 |
| 1252886400000 | 65.52 |
| 1252972800000 | 65.64 |
| 1253059200000 | 66.76 |
| 1253145600000 | 66.47 |
| 1253232000000 | 66.77 |
| 1253491200000 | 66.24 |
| 1253577600000 | 66.61 |
| 1253664000000 | 65.95 |
| 1253750400000 | 64.97 |
| 1253836800000 | 64.47 |
| 1254096000000 | 65.86 |
| 1254182400000 | 65.9 |
| 1254268800000 | 65.64 |
| 1254355200000 | 64 |
| 1254441600000 | 63.56 |
| 1254700800000 | 64.76 |
| 1254787200000 | 65.85 |
| 1254873600000 | 66 |
| 1254960000000 | 66.71 |
| 1255046400000 | 67.22 |
| 1255305600000 | 67.6 |
| 1255392000000 | 67.14 |
| 1255478400000 | 68.37 |
| 1255564800000 | 68.88 |
| 1255651200000 | 68.5 |
| 1255910400000 | 69.33 |
| 1255996800000 | 68.87 |
| 1256083200000 | 68.18 |
| 1256169600000 | 69.22 |
| 1256256000000 | 68.34 |
| 1256515200000 | 67.65 |
| 1256601600000 | 67.31 |
| 1256688000000 | 65.69 |
| 1256774400000 | 67.1 |
| 1256860800000 | 65.36 |
| 1257120000000 | 65.82 |
| 1257206400000 | 66.02 |
| 1257292800000 | 65.97 |
| 1257379200000 | 67.12 |
| 1257465600000 | 67.07 |
| 1257724800000 | 68.85 |
| 1257811200000 | 68.77 |
| 1257897600000 | 69.17 |
| 1257984000000 | 68.33 |
| 1258070400000 | 68.84 |
| 1258329600000 | 70.04 |
| 1258416000000 | 69.89 |
| 1258502400000 | 69.94 |
| 1258588800000 | 68.74 |
| 1258675200000 | 68.59 |
| 1258934400000 | 69.46 |
| 1259020800000 | 69.47 |
| 1259107200000 | 69.95 |
| 1259193600000 | 69.95 |
| 1259280000000 | 68.64 |
| 1259539200000 | 68.67 |
| 1259625600000 | 69.62 |
| 1259712000000 | 69.95 |
| 1259798400000 | 69.26 |
| 1259884800000 | 69.87 |
| 1260144000000 | 69.51 |
| 1260230400000 | 68.73 |
| 1260316800000 | 68.79 |
| 1260403200000 | 68.96 |
| 1260489600000 | 69.11 |
| 1260748800000 | 69.76 |
| 1260835200000 | 69.55 |
| 1260921600000 | 69.89 |
| 1261008000000 | 69.02 |
| 1261094400000 | 69.23 |
| 1261353600000 | 70.03 |
| 1261440000000 | 70.25 |
| 1261526400000 | 70.53 |
| 1261612800000 | 70.85 |
| 1261958400000 | 70.92 |
| 1262044800000 | 70.84 |
| 1262131200000 | 70.81 |
| 1262217600000 | 70.08 |
| 1262563200000 | 71.05 |
| 1262649600000 | 71.28 |
| 1262736000000 | 71.62 |
| 1262822400000 | 71.88 |
| 1262908800000 | 71.84 |
| 1263168000000 | 71.98 |
| 1263254400000 | 71.33 |
| 1263340800000 | 71.99 |
| 1263427200000 | 72.04 |
| 1263513600000 | 71.31 |
| 1263772800000 | 71.31 |
| 1263859200000 | 72.3 |
| 1263945600000 | 71.38 |
| 1264032000000 | 69.9 |
| 1264118400000 | 68.42 |
| 1264377600000 | 68.83 |
| 1264464000000 | 68.69 |
| 1264550400000 | 68.98 |
| 1264636800000 | 68.36 |
| 1264723200000 | 67.81 |
| 1264982400000 | 68.96 |
| 1265068800000 | 69.97 |
| 1265155200000 | 69.36 |
| 1265241600000 | 67.11 |
| 1265328000000 | 67.01 |
| 1265587200000 | 66.75 |
| 1265673600000 | 67.74 |
| 1265760000000 | 67.41 |
| 1265846400000 | 68 |
| 1265932800000 | 67.86 |
| 1266192000000 | 67.86 |
| 1266278400000 | 69.08 |
| 1266364800000 | 69.34 |
| 1266451200000 | 69.83 |
| 1266537600000 | 69.95 |
| 1266796800000 | 69.95 |
| 1266883200000 | 69.08 |
| 1266969600000 | 69.67 |
| 1267056000000 | 69.72 |
| 1267142400000 | 69.72 |
| 1267401600000 | 70.56 |
| 1267488000000 | 70.81 |
| 1267574400000 | 70.67 |
| 1267660800000 | 71 |
| 1267747200000 | 72.03 |
| 1268006400000 | 72.05 |
| 1268092800000 | 72.18 |
| 1268179200000 | 72.48 |
| 1268265600000 | 72.73 |
| 1268352000000 | 72.66 |
| 1268611200000 | 72.66 |
| 1268697600000 | 73.16 |
| 1268784000000 | 73.64 |
| 1268870400000 | 73.53 |
| 1268956800000 | 73 |
| 1269216000000 | 73.66 |
| 1269302400000 | 74.13 |
| 1269388800000 | 73.67 |
| 1269475200000 | 73.28 |
| 1269561600000 | 73.38 |
| 1269820800000 | 73.99 |
| 1269907200000 | 74.17 |
| 1269993600000 | 73.98 |
| 1270080000000 | 74.6 |
| 1270425600000 | 75.32 |
| 1270512000000 | 75.65 |
| 1270598400000 | 75.31 |
| 1270684800000 | 75.16 |
| 1270771200000 | 75.75 |
| 1271030400000 | 75.88 |
| 1271116800000 | 76.06 |
| 1271203200000 | 76.67 |
| 1271289600000 | 76.6 |
| 1271376000000 | 75.52 |
| 1271635200000 | 75.58 |
| 1271721600000 | 76.56 |
| 1271808000000 | 76.63 |
| 1271894400000 | 76.87 |
| 1271980800000 | 77.52 |
| 1272240000000 | 77.27 |
| 1272326400000 | 75.35 |
| 1272412800000 | 75.59 |
| 1272499200000 | 76.45 |
| 1272585600000 | 75.04 |
| 1272844800000 | 75.96 |
| 1272931200000 | 74.39 |
| 1273017600000 | 73.95 |
| 1273104000000 | 71.72 |
| 1273190400000 | 70.41 |
| 1273449600000 | 73.51 |
| 1273536000000 | 73.39 |
| 1273622400000 | 74.65 |
| 1273708800000 | 73.83 |
| 1273795200000 | 72.25 |
| 1274054400000 | 72.36 |
| 1274140800000 | 71.38 |
| 1274227200000 | 70.94 |
| 1274313600000 | 68.57 |
| 1274400000000 | 69.47 |
| 1274659200000 | 68.62 |
| 1274745600000 | 68.54 |
| 1274832000000 | 68.34 |
| 1274918400000 | 70.55 |
| 1275004800000 | 69.64 |
| 1275264000000 | 69.64 |
| 1275350400000 | 68.28 |
| 1275436800000 | 69.98 |
| 1275523200000 | 70.54 |
| 1275609600000 | 67.79 |
| 1275868800000 | 67.04 |
| 1275955200000 | 67.6 |
| 1276041600000 | 67.61 |
| 1276128000000 | 69.76 |
| 1276214400000 | 70.14 |
| 1276473600000 | 70.2 |
| 1276560000000 | 71.68 |
| 1276646400000 | 71.5 |
| 1276732800000 | 71.6 |
| 1276819200000 | 71.63 |
| 1277078400000 | 71.43 |
| 1277164800000 | 70.21 |
| 1277251200000 | 70.15 |
| 1277337600000 | 68.95 |
| 1277424000000 | 69.16 |
| 1277683200000 | 68.97 |
| 1277769600000 | 66.88 |
| 1277856000000 | 66.42 |
| 1277942400000 | 66.35 |
| 1278028800000 | 66.11 |
| 1278288000000 | 66.11 |
| 1278374400000 | 66.09 |
| 1278460800000 | 68.17 |
| 1278547200000 | 68.76 |
| 1278633600000 | 69.19 |
| 1278892800000 | 68.84 |
| 1278979200000 | 69.99 |
| 1279065600000 | 70.31 |
| 1279152000000 | 70.01 |
| 1279238400000 | 68.01 |
| 1279497600000 | 68.29 |
| 1279584000000 | 69.3 |
| 1279670400000 | 68.36 |
| 1279756800000 | 69.37 |
| 1279843200000 | 70.2 |
| 1280102400000 | 71.09 |
| 1280188800000 | 70.82 |
| 1280275200000 | 70.02 |
| 1280361600000 | 69.61 |
| 1280448000000 | 69.89 |
| 1280707200000 | 71.01 |
| 1280793600000 | 70.5 |
| 1280880000000 | 71.22 |
| 1280966400000 | 70.94 |
| 1281052800000 | 70.72 |
| 1281312000000 | 71.24 |
| 1281398400000 | 70.86 |
| 1281484800000 | 68.91 |
| 1281571200000 | 68.69 |
| 1281657600000 | 68.26 |
| 1281916800000 | 68.18 |
| 1282003200000 | 68.95 |
| 1282089600000 | 69.11 |
| 1282176000000 | 67.98 |
| 1282262400000 | 68.03 |
| 1282521600000 | 67.74 |
| 1282608000000 | 66.77 |
| 1282694400000 | 67.11 |
| 1282780800000 | 66.63 |
| 1282867200000 | 67.75 |
| 1283126400000 | 66.66 |
| 1283212800000 | 66.41 |
| 1283299200000 | 68.46 |
| 1283385600000 | 69.19 |
| 1283472000000 | 70.05 |
| 1283731200000 | 70.05 |
| 1283817600000 | 69.1 |
| 1283904000000 | 69.38 |
| 1283990400000 | 69.58 |
| 1284076800000 | 70.11 |
| 1284336000000 | 70.76 |
| 1284422400000 | 70.91 |
| 1284508800000 | 71.48 |
| 1284595200000 | 71.32 |
| 1284681600000 | 71.6 |
| 1284940800000 | 72.96 |
| 1285027200000 | 72.73 |
| 1285113600000 | 72.34 |
| 1285200000000 | 71.86 |
| 1285286400000 | 73.44 |
| 1285545600000 | 73.09 |
| 1285632000000 | 73.76 |
| 1285718400000 | 73.73 |
| 1285804800000 | 73.6 |
| 1285891200000 | 73.78 |
| 1286150400000 | 73.08 |
| 1286236800000 | 74.54 |
| 1286323200000 | 74.29 |
| 1286409600000 | 74.18 |
| 1286496000000 | 75.02 |
| 1286755200000 | 75.1 |
| 1286841600000 | 75.37 |
| 1286928000000 | 76.13 |
| 1287014400000 | 75.9 |
| 1287100800000 | 76.25 |
| 1287360000000 | 76.57 |
| 1287446400000 | 75.12 |
| 1287532800000 | 75.62 |
| 1287619200000 | 75.53 |
| 1287705600000 | 75.57 |
| 1287964800000 | 75.85 |
| 1288051200000 | 76.01 |
| 1288137600000 | 75.84 |
| 1288224000000 | 75.84 |
| 1288310400000 | 76.05 |
| 1288569600000 | 76.24 |
| 1288656000000 | 77.26 |
| 1288742400000 | 77.62 |
| 1288828800000 | 79.04 |
| 1288915200000 | 79.5 |
| 1289174400000 | 79.48 |
| 1289260800000 | 78.92 |
| 1289347200000 | 79.27 |
| 1289433600000 | 79.2 |
| 1289520000000 | 78.22 |
| 1289779200000 | 78.18 |
| 1289865600000 | 76.85 |
| 1289952000000 | 77.15 |
| 1290038400000 | 78.52 |
| 1290124800000 | 78.91 |
| 1290384000000 | 78.97 |
| 1290470400000 | 77.94 |
| 1290556800000 | 79.16 |
| 1290643200000 | 79.16 |
| 1290729600000 | 78.6 |
| 1290988800000 | 78.58 |
| 1291075200000 | 78.26 |
| 1291161600000 | 79.93 |
| 1291248000000 | 80.68 |
| 1291334400000 | 80.9 |
| 1291593600000 | 80.92 |
| 1291680000000 | 81.02 |
| 1291766400000 | 81.11 |
| 1291852800000 | 81.3 |
| 1291939200000 | 81.77 |
| 1292198400000 | 81.75 |
| 1292284800000 | 81.85 |
| 1292371200000 | 81.45 |
| 1292457600000 | 81.71 |
| 1292544000000 | 81.75 |
| 1292803200000 | 81.82 |
| 1292889600000 | 82.22 |
| 1292976000000 | 82.32 |
| 1293062400000 | 82.21 |
| 1293148800000 | 82.21 |
| 1293408000000 | 82.23 |
| 1293494400000 | 82.15 |
| 1293580800000 | 82.44 |
| 1293667200000 | 82.34 |
| 1293753600000 | 82.13 |
| 1294012800000 | 82.61 |
| 1294099200000 | 82.08 |
| 1294185600000 | 82.63 |
| 1294272000000 | 82.77 |
| 1294358400000 | 82.64 |
| 1294617600000 | 82.82 |
| 1294704000000 | 83.18 |
| 1294790400000 | 83.79 |
| 1294876800000 | 83.63 |
| 1294963200000 | 84.17 |
| 1295222400000 | 84.17 |
| 1295308800000 | 84.71 |
| 1295395200000 | 83.64 |
| 1295481600000 | 83.38 |
| 1295568000000 | 83.36 |
| 1295827200000 | 83.75 |
| 1295913600000 | 83.56 |
| 1296000000000 | 84.11 |
| 1296086400000 | 83.88 |
| 1296172800000 | 82.49 |
| 1296432000000 | 83.24 |
| 1296518400000 | 84.33 |
| 1296604800000 | 84.22 |
| 1296691200000 | 84.68 |
| 1296777600000 | 85.16 |
| 1297036800000 | 85.75 |
| 1297123200000 | 86.23 |
| 1297209600000 | 85.87 |
| 1297296000000 | 86.22 |
| 1297382400000 | 86.78 |
| 1297641600000 | 86.92 |
| 1297728000000 | 86.49 |
| 1297814400000 | 87.15 |
| 1297900800000 | 87.51 |
| 1297987200000 | 87.74 |
| 1298246400000 | 87.74 |
| 1298332800000 | 86.09 |
| 1298419200000 | 85.23 |
| 1298505600000 | 85.37 |
| 1298592000000 | 86.46 |
| 1298851200000 | 86.64 |
| 1298937600000 | 85.43 |
| 1299024000000 | 85.95 |
| 1299110400000 | 87.52 |
| 1299196800000 | 86.93 |
| 1299456000000 | 86.22 |
| 1299542400000 | 86.99 |
| 1299628800000 | 86.88 |
| 1299715200000 | 85.22 |
| 1299801600000 | 85.91 |
| 1300060800000 | 85.33 |
| 1300147200000 | 84.6 |
| 1300233600000 | 83.34 |
| 1300320000000 | 84.29 |
| 1300406400000 | 84.84 |
| 1300665600000 | 86.33 |
| 1300752000000 | 86.18 |
| 1300838400000 | 86.27 |
| 1300924800000 | 87.18 |
| 1301011200000 | 87.6 |
| 1301270400000 | 87.36 |
| 1301356800000 | 87.99 |
| 1301443200000 | 88.82 |
| 1301529600000 | 88.71 |
| 1301616000000 | 89.02 |
| 1301875200000 | 89.19 |
| 1301961600000 | 89.54 |
| 1302048000000 | 89.63 |
| 1302134400000 | 89.47 |
| 1302220800000 | 89.21 |
| 1302480000000 | 88.94 |
| 1302566400000 | 88.04 |
| 1302652800000 | 88.24 |
| 1302739200000 | 88.37 |
| 1302825600000 | 88.83 |
| 1303084800000 | 87.94 |
| 1303171200000 | 88.48 |
| 1303257600000 | 89.99 |
| 1303344000000 | 90.44 |
| 1303689600000 | 90.14 |
| 1303776000000 | 91.04 |
| 1303862400000 | 91.68 |
| 1303948800000 | 92.06 |
| 1304035200000 | 92.45 |
| 1304294400000 | 92.07 |
| 1304380800000 | 91.59 |
| 1304467200000 | 91.03 |
| 1304553600000 | 90.42 |
| 1304640000000 | 90.85 |
| 1304899200000 | 91.78 |
| 1304985600000 | 92.53 |
| 1305072000000 | 91.47 |
| 1305158400000 | 92.31 |
| 1305244800000 | 91.78 |
| 1305504000000 | 91.18 |
| 1305590400000 | 90.88 |
| 1305676800000 | 91.86 |
| 1305763200000 | 91.94 |
| 1305849600000 | 91.37 |
| 1306108800000 | 90.31 |
| 1306195200000 | 90.21 |
| 1306281600000 | 90.61 |
| 1306368000000 | 91.22 |
| 1306454400000 | 91.39 |
| 1306713600000 | 91.39 |
| 1306800000000 | 92.32 |
| 1306886400000 | 90.43 |
| 1306972800000 | 90.09 |
| 1307059200000 | 89.01 |
| 1307318400000 | 87.84 |
| 1307404800000 | 87.96 |
| 1307491200000 | 87.51 |
| 1307577600000 | 88.27 |
| 1307664000000 | 86.93 |
| 1307923200000 | 86.87 |
| 1308009600000 | 88.45 |
| 1308096000000 | 86.93 |
| 1308182400000 | 86.86 |
| 1308268800000 | 86.98 |
| 1308528000000 | 87.62 |
| 1308614400000 | 89.01 |
| 1308700800000 | 88.39 |
| 1308787200000 | 88.41 |
| 1308873600000 | 87.23 |
| 1309132800000 | 87.71 |
| 1309219200000 | 89.13 |
| 1309305600000 | 90.08 |
| 1309392000000 | 90.89 |
| 1309478400000 | 92.25 |
| 1309737600000 | 92.25 |
| 1309824000000 | 92.27 |
| 1309910400000 | 92.6 |
| 1309996800000 | 93.73 |
| 1310083200000 | 93.04 |
| 1310342400000 | 91.28 |
| 1310428800000 | 90.61 |
| 1310515200000 | 90.88 |
| 1310601600000 | 90.2 |
| 1310688000000 | 90.79 |
| 1310947200000 | 89.92 |
| 1311033600000 | 91.48 |
| 1311120000000 | 91.19 |
| 1311206400000 | 92.46 |
| 1311292800000 | 92.86 |
| 1311552000000 | 92.19 |
| 1311638400000 | 91.89 |
| 1311724800000 | 89.55 |
| 1311811200000 | 89.29 |
| 1311897600000 | 88.87 |
| 1312156800000 | 88.4 |
| 1312243200000 | 86.15 |
| 1312329600000 | 87.09 |
| 1312416000000 | 82.68 |
| 1312502400000 | 82.25 |
| 1312761600000 | 76.68 |
| 1312848000000 | 80.15 |
| 1312934400000 | 77.15 |
| 1313020800000 | 80.69 |
| 1313107200000 | 81.28 |
| 1313366400000 | 82.84 |
| 1313452800000 | 81.82 |
| 1313539200000 | 81.44 |
| 1313625600000 | 77.41 |
| 1313712000000 | 76.4 |
| 1313971200000 | 76.68 |
| 1314057600000 | 79.51 |
| 1314144000000 | 80.27 |
| 1314230400000 | 78.92 |
| 1314316800000 | 80.46 |
| 1314576000000 | 82.85 |
| 1314662400000 | 83.13 |
| 1314748800000 | 83.31 |
| 1314835200000 | 82.33 |
| 1314921600000 | 80.16 |
| 1315180800000 | 80.16 |
| 1315267200000 | 79.7 |
| 1315353600000 | 82.36 |
| 1315440000000 | 81.56 |
| 1315526400000 | 79.5 |
| 1315785600000 | 79.93 |
| 1315872000000 | 81.02 |
| 1315958400000 | 82.35 |
| 1316044800000 | 83.51 |
| 1316131200000 | 83.95 |
| 1316390400000 | 83.21 |
| 1316476800000 | 82.87 |
| 1316563200000 | 80.35 |
| 1316649600000 | 77.56 |
| 1316736000000 | 78.15 |
| 1316995200000 | 79.81 |
| 1317081600000 | 80.76 |
| 1317168000000 | 78.82 |
| 1317254400000 | 78.59 |
| 1317340800000 | 76.67 |
| 1317600000000 | 74.35 |
| 1317686400000 | 76.28 |
| 1317772800000 | 77.95 |
| 1317859200000 | 79.57 |
| 1317945600000 | 79.07 |
| 1318204800000 | 81.66 |
| 1318291200000 | 81.62 |
| 1318377600000 | 82.34 |
| 1318464000000 | 82.63 |
| 1318550400000 | 84 |
| 1318809600000 | 82.34 |
| 1318896000000 | 83.59 |
| 1318982400000 | 82.46 |
| 1319068800000 | 82.58 |
| 1319155200000 | 84.18 |
| 1319414400000 | 85.69 |
| 1319500800000 | 83.48 |
| 1319587200000 | 84.89 |
| 1319673600000 | 88.08 |
| 1319760000000 | 88.65 |
| 1320019200000 | 86.32 |
| 1320105600000 | 84.06 |
| 1320192000000 | 85.64 |
| 1320278400000 | 87.28 |
| 1320364800000 | 86.95 |
| 1320624000000 | 87.25 |
| 1320710400000 | 88.27 |
| 1320796800000 | 85 |
| 1320883200000 | 85.62 |
| 1320969600000 | 87.5 |
| 1321228800000 | 86.64 |
| 1321315200000 | 87.13 |
| 1321401600000 | 85.54 |
| 1321488000000 | 83.77 |
| 1321574400000 | 83.63 |
| 1321833600000 | 82 |
| 1321920000000 | 81.62 |
| 1322006400000 | 79.95 |
| 1322092800000 | 79.95 |
| 1322179200000 | 79.54 |
| 1322438400000 | 82.12 |
| 1322524800000 | 82.23 |
| 1322611200000 | 85.77 |
| 1322697600000 | 85.82 |
| 1322784000000 | 85.75 |
| 1323043200000 | 86.52 |
| 1323129600000 | 86.41 |
| 1323216000000 | 86.42 |
| 1323302400000 | 84.67 |
| 1323388800000 | 86.16 |
| 1323648000000 | 84.9 |
| 1323734400000 | 83.78 |
| 1323820800000 | 82.5 |
| 1323907200000 | 82.87 |
| 1323993600000 | 83 |
| 1324252800000 | 81.95 |
| 1324339200000 | 84.4 |
| 1324425600000 | 84.4 |
| 1324512000000 | 85.02 |
| 1324598400000 | 85.77 |
| 1324857600000 | 85.77 |
| 1324944000000 | 85.83 |
| 1325030400000 | 84.62 |
| 1325116800000 | 85.46 |
| 1325203200000 | 85.01 |
| 1325462400000 | 85.01 |
| 1325548800000 | 85.91 |
| 1325635200000 | 85.94 |
| 1325721600000 | 86.13 |
| 1325808000000 | 86.13 |
| 1326067200000 | 86.37 |
| 1326153600000 | 87.13 |
| 1326240000000 | 86.85 |
| 1326326400000 | 87.08 |
| 1326412800000 | 86.7 |
| 1326672000000 | 86.7 |
| 1326758400000 | 87.47 |
| 1326844800000 | 89.04 |
| 1326931200000 | 89.51 |
| 1327017600000 | 89.43 |
| 1327276800000 | 89.64 |
| 1327363200000 | 89.9 |
| 1327449600000 | 90.93 |
| 1327536000000 | 90.39 |
| 1327622400000 | 90.36 |
| 1327881600000 | 90.15 |
| 1327968000000 | 90.42 |
| 1328054400000 | 91.35 |
| 1328140800000 | 91.81 |
| 1328227200000 | 93.31 |
| 1328486400000 | 93.04 |
| 1328572800000 | 93.46 |
| 1328659200000 | 93.78 |
| 1328745600000 | 94.28 |
| 1328832000000 | 93.59 |
| 1329091200000 | 94.04 |
| 1329177600000 | 94.53 |
| 1329264000000 | 94.25 |
| 1329350400000 | 95.27 |
| 1329436800000 | 95.35 |
| 1329696000000 | 95.35 |
| 1329782400000 | 95.35 |
| 1329868800000 | 95.38 |
| 1329955200000 | 96.11 |
| 1330041600000 | 96.21 |
| 1330300800000 | 96.45 |
| 1330387200000 | 96.87 |
| 1330473600000 | 96.19 |
| 1330560000000 | 97.15 |
| 1330646400000 | 96.73 |
| 1330905600000 | 96.27 |
| 1330992000000 | 94.76 |
| 1331078400000 | 95.74 |
| 1331164800000 | 97.15 |
| 1331251200000 | 97.87 |
| 1331510400000 | 97.7 |
| 1331596800000 | 99.25 |
| 1331683200000 | 99.04 |
| 1331769600000 | 99.55 |
| 1331856000000 | 99.67 |
| 1332115200000 | 100 |
| 1332201600000 | 99.57 |
| 1332288000000 | 99.74 |
| 1332374400000 | 99.08 |
| 1332460800000 | 99.56 |
| 1332720000000 | 101.13 |
| 1332806400000 | 100.8 |
| 1332892800000 | 100.05 |
| 1332979200000 | 99.62 |
| 1333065600000 | 99.72 |
| 1333324800000 | 100.68 |
| 1333411200000 | 100.5 |
| 1333497600000 | 99.43 |
| 1333584000000 | 99.74 |
| 1333929600000 | 99.8 |
| 1334016000000 | 96.73 |
| 1334102400000 | 97.64 |
| 1334188800000 | 98.95 |
| 1334275200000 | 97.89 |
| 1334534400000 | 97.22 |
| 1334620800000 | 99.11 |
| 1334707200000 | 98.78 |
| 1334793600000 | 98.19 |
| 1334880000000 | 98.14 |
| 1335139200000 | 97.24 |
| 1335225600000 | 96.58 |
| 1335312000000 | 98.37 |
| 1335398400000 | 99.15 |
| 1335484800000 | 99.75 |
| 1335744000000 | 99.1 |
| 1335830400000 | 99.4 |
| 1335916800000 | 99.56 |
| 1336003200000 | 98.27 |
| 1336089600000 | 96.42 |
| 1336348800000 | 96.13 |
| 1336435200000 | 95.26 |
| 1336521600000 | 94.84 |
| 1336608000000 | 94.92 |
| 1336694400000 | 94.83 |
| 1336953600000 | 93.44 |
| 1337040000000 | 93.24 |
| 1337126400000 | 93.01 |
| 1337212800000 | 91.08 |
| 1337299200000 | 90.32 |
| 1337558400000 | 92.27 |
| 1337644800000 | 92.44 |
| 1337731200000 | 92.79 |
| 1337817600000 | 92.8 |
| 1337904000000 | 92.78 |
| 1338163200000 | 92.78 |
| 1338249600000 | 93.87 |
| 1338336000000 | 92.59 |
| 1338422400000 | 92.08 |
| 1338508800000 | 89.47 |
| 1338768000000 | 89.66 |
| 1338854400000 | 90.45 |
| 1338940800000 | 92.32 |
| 1339027200000 | 91.94 |
| 1339113600000 | 92.71 |
| 1339372800000 | 91.37 |
| 1339459200000 | 92.37 |
| 1339545600000 | 91.43 |
| 1339632000000 | 92.39 |
| 1339718400000 | 93.71 |
| 1339977600000 | 94.09 |
| 1340064000000 | 95.16 |
| 1340150400000 | 95.04 |
| 1340236800000 | 92.57 |
| 1340323200000 | 93.62 |
| 1340582400000 | 91.9 |
| 1340668800000 | 92.39 |
| 1340755200000 | 92.88 |
| 1340841600000 | 92.65 |
| 1340928000000 | 95.44 |
| 1341187200000 | 96.06 |
| 1341273600000 | 96.85 |
| 1341360000000 | 96.85 |
| 1341446400000 | 96.9 |
| 1341532800000 | 95.65 |
| 1341792000000 | 95.28 |
| 1341878400000 | 94.07 |
| 1341964800000 | 93.72 |
| 1342051200000 | 93.43 |
| 1342137600000 | 94.95 |
| 1342396800000 | 94.81 |
| 1342483200000 | 95.24 |
| 1342569600000 | 96.41 |
| 1342656000000 | 96.56 |
| 1342742400000 | 95.1 |
| 1343001600000 | 94.1 |
| 1343088000000 | 92.86 |
| 1343174400000 | 92.55 |
| 1343260800000 | 94.34 |
| 1343347200000 | 96.47 |
| 1343606400000 | 96.25 |
| 1343692800000 | 95.52 |
| 1343779200000 | 94.81 |
| 1343865600000 | 94.29 |
| 1343952000000 | 96.16 |
| 1344211200000 | 96.65 |
| 1344297600000 | 97.36 |
| 1344384000000 | 97.27 |
| 1344470400000 | 97.19 |
| 1344556800000 | 97.13 |
| 1344816000000 | 97.28 |
| 1344902400000 | 97.36 |
| 1344988800000 | 97.65 |
| 1345075200000 | 98.43 |
| 1345161600000 | 98.78 |
| 1345420800000 | 98.61 |
| 1345507200000 | 98.21 |
| 1345593600000 | 98.3 |
| 1345680000000 | 97.43 |
| 1345766400000 | 98.13 |
| 1346025600000 | 98.28 |
| 1346112000000 | 98.33 |
| 1346198400000 | 98.48 |
| 1346284800000 | 97.77 |
| 1346371200000 | 98.35 |
| 1346630400000 | 98.35 |
| 1346716800000 | 98.61 |
| 1346803200000 | 98.13 |
| 1346889600000 | 100.22 |
| 1346976000000 | 100.7 |
| 1347235200000 | 100.05 |
| 1347321600000 | 100.36 |
| 1347408000000 | 100.54 |
| 1347494400000 | 101.99 |
| 1347580800000 | 102.81 |
| 1347840000000 | 102.32 |
| 1347926400000 | 101.76 |
| 1348012800000 | 101.66 |
| 1348099200000 | 101.75 |
| 1348185600000 | 101.58 |
| 1348444800000 | 101.16 |
| 1348531200000 | 99.95 |
| 1348617600000 | 99.41 |
| 1348704000000 | 100.69 |
| 1348790400000 | 100.67 |
| 1349049600000 | 101.09 |
| 1349136000000 | 101.23 |
| 1349222400000 | 101.63 |
| 1349308800000 | 102.47 |
| 1349395200000 | 102.33 |
| 1349654400000 | 102.16 |
| 1349740800000 | 101.17 |
| 1349827200000 | 100.19 |
| 1349913600000 | 100.35 |
| 1350000000000 | 99.94 |
| 1350259200000 | 100.84 |
| 1350345600000 | 101.88 |
| 1350432000000 | 101.87 |
| 1350518400000 | 101.38 |
| 1350604800000 | 99.67 |
| 1350864000000 | 99.33 |
| 1350950400000 | 98.49 |
| 1351036800000 | 98.08 |
| 1351123200000 | 97.96 |
| 1351209600000 | 98.25 |
| 1351468800000 | 98.25 |
| 1351555200000 | 98.25 |
| 1351641600000 | 98.54 |
| 1351728000000 | 99.73 |
| 1351814400000 | 98.5 |
| 1352073600000 | 99.02 |
| 1352160000000 | 100.18 |
| 1352246400000 | 98.24 |
| 1352332800000 | 96.78 |
| 1352419200000 | 96.69 |
| 1352678400000 | 96.9 |
| 1352764800000 | 96.61 |
| 1352851200000 | 95.07 |
| 1352937600000 | 95.02 |
| 1353024000000 | 95.63 |
| 1353283200000 | 97.97 |
| 1353369600000 | 97.99 |
| 1353456000000 | 98.51 |
| 1353542400000 | 98.51 |
| 1353628800000 | 99.8 |
| 1353888000000 | 99.63 |
| 1353974400000 | 99.16 |
| 1354060800000 | 100.13 |
| 1354147200000 | 100.63 |
| 1354233600000 | 100.69 |
| 1354492800000 | 100.26 |
| 1354579200000 | 100.07 |
| 1354665600000 | 99.81 |
| 1354752000000 | 100.32 |
| 1354838400000 | 100.51 |
| 1355097600000 | 100.72 |
| 1355184000000 | 101.47 |
| 1355270400000 | 101.29 |
| 1355356800000 | 100.65 |
| 1355443200000 | 100.66 |
| 1355702400000 | 101.78 |
| 1355788800000 | 102.94 |
| 1355875200000 | 102.16 |
| 1355961600000 | 102.28 |
| 1356048000000 | 101.37 |
| 1356307200000 | 101.07 |
| 1356480000000 | 101.28 |
| 1356566400000 | 100.26 |
| 1356652800000 | 99.34 |
| 1356912000000 | 101.33 |
| 1357084800000 | 103.71 |
| 1357171200000 | 103.63 |
| 1357257600000 | 104.13 |
| 1357516800000 | 103.65 |
| 1357603200000 | 103.51 |
| 1357689600000 | 103.96 |
| 1357776000000 | 104.31 |
| 1357862400000 | 104.56 |
| 1358121600000 | 104.85 |
| 1358208000000 | 105.43 |
| 1358294400000 | 105.54 |
| 1358380800000 | 106.29 |
| 1358467200000 | 106.35 |
| 1358726400000 | 106.35 |
| 1358812800000 | 106.77 |
| 1358899200000 | 106.53 |
| 1358985600000 | 106.96 |
| 1359072000000 | 107.65 |
| 1359331200000 | 107.53 |
| 1359417600000 | 107.84 |
| 1359504000000 | 107.67 |
| 1359590400000 | 107.43 |
| 1359676800000 | 108.68 |
| 1359936000000 | 107.36 |
| 1360022400000 | 108.17 |
| 1360108800000 | 108.1 |
| 1360195200000 | 108.1 |
| 1360281600000 | 108.9 |
| 1360540800000 | 108.97 |
| 1360627200000 | 109.17 |
| 1360713600000 | 109.13 |
| 1360800000000 | 109.46 |
| 1360886400000 | 109.69 |
| 1361145600000 | 109.69 |
| 1361232000000 | 110.37 |
| 1361318400000 | 108.56 |
| 1361404800000 | 107.88 |
| 1361491200000 | 108.8 |
| 1361750400000 | 106.82 |
| 1361836800000 | 107.28 |
| 1361923200000 | 109.15 |
| 1362009600000 | 109.18 |
| 1362096000000 | 109.76 |
| 1362355200000 | 110.72 |
| 1362441600000 | 111.66 |
| 1362528000000 | 111.75 |
| 1362614400000 | 111.39 |
| 1362700800000 | 111.96 |
| 1362960000000 | 111.94 |
| 1363046400000 | 111.78 |
| 1363132800000 | 111.69 |
| 1363219200000 | 112.07 |
| 1363305600000 | 111.24 |
| 1363564800000 | 110.88 |
| 1363651200000 | 110.21 |
| 1363737600000 | 111.38 |
| 1363824000000 | 110.41 |
| 1363910400000 | 111.26 |
| 1364169600000 | 110.9 |
| 1364256000000 | 111.95 |
| 1364342400000 | 112.05 |
| 1364428800000 | 112.67 |
| 1364774400000 | 112.72 |
| 1364860800000 | 111.82 |
| 1364947200000 | 110.28 |
| 1365033600000 | 110.88 |
| 1365120000000 | 110.3 |
| 1365379200000 | 111.17 |
| 1365465600000 | 111.54 |
| 1365552000000 | 112.89 |
| 1365638400000 | 113.43 |
| 1365724800000 | 113 |
| 1365984000000 | 110.01 |
| 1366070400000 | 111.88 |
| 1366156800000 | 110.25 |
| 1366243200000 | 109.55 |
| 1366329600000 | 110.43 |
| 1366588800000 | 111.22 |
| 1366675200000 | 112.92 |
| 1366761600000 | 113 |
| 1366848000000 | 113.58 |
| 1366934400000 | 113.14 |
| 1367193600000 | 114.27 |
| 1367280000000 | 114.9 |
| 1367366400000 | 113.45 |
| 1367452800000 | 114.88 |
| 1367539200000 | 115.89 |
| 1367798400000 | 115.98 |
| 1367884800000 | 116.9 |
| 1367971200000 | 117.09 |
| 1368057600000 | 116.45 |
| 1368144000000 | 117.24 |
| 1368403200000 | 117.07 |
| 1368489600000 | 118.88 |
| 1368576000000 | 119.39 |
| 1368662400000 | 118.7 |
| 1368748800000 | 120.19 |
| 1369008000000 | 120.24 |
| 1369094400000 | 120.4 |
| 1369180800000 | 118.94 |
| 1369267200000 | 118.98 |
| 1369353600000 | 118.7 |
| 1369612800000 | 118.7 |
| 1369699200000 | 119.44 |
| 1369785600000 | 118.65 |
| 1369872000000 | 119.18 |
| 1369958400000 | 118.04 |
| 1370217600000 | 118.01 |
| 1370304000000 | 117.25 |
| 1370390400000 | 115.52 |
| 1370476800000 | 116.69 |
| 1370563200000 | 118.38 |
| 1370822400000 | 118.43 |
| 1370908800000 | 116.97 |
| 1370995200000 | 115.91 |
| 1371081600000 | 117.73 |
| 1371168000000 | 117.18 |
| 1371427200000 | 118.09 |
| 1371513600000 | 119.05 |
| 1371600000000 | 117.5 |
| 1371686400000 | 114.33 |
| 1371772800000 | 114.31 |
| 1372032000000 | 112.64 |
| 1372118400000 | 114.05 |
| 1372204800000 | 115.09 |
| 1372291200000 | 116.17 |
| 1372377600000 | 115.25 |
| 1372636800000 | 116.02 |
| 1372723200000 | 115.74 |
| 1372809600000 | 115.98 |
| 1372896000000 | 115.98 |
| 1372982400000 | 117.17 |
| 1373241600000 | 117.92 |
| 1373328000000 | 118.39 |
| 1373414400000 | 118.38 |
| 1373500800000 | 120.15 |
| 1373587200000 | 120.84 |
| 1373846400000 | 120.95 |
| 1373932800000 | 120.19 |
| 1374019200000 | 120.59 |
| 1374105600000 | 120.89 |
| 1374192000000 | 120.9 |
| 1374451200000 | 121.25 |
| 1374537600000 | 120.78 |
| 1374624000000 | 120.29 |
| 1374710400000 | 121.69 |
| 1374796800000 | 121.98 |
| 1375056000000 | 121.59 |
| 1375142400000 | 122.02 |
| 1375228800000 | 122.54 |
| 1375315200000 | 124.75 |
| 1375401600000 | 124.78 |
| 1375660800000 | 124.7 |
| 1375747200000 | 124.23 |
| 1375833600000 | 123.32 |
| 1375920000000 | 123.9 |
| 1376006400000 | 123.79 |
| 1376265600000 | 123.74 |
| 1376352000000 | 124.07 |
| 1376438400000 | 123.05 |
| 1376524800000 | 120.97 |
| 1376611200000 | 120.55 |
| 1376870400000 | 120.07 |
| 1376956800000 | 121.34 |
| 1377043200000 | 120.8 |
| 1377129600000 | 122.18 |
| 1377216000000 | 122.89 |
| 1377475200000 | 122.42 |
| 1377561600000 | 119.9 |
| 1377648000000 | 120.26 |
| 1377734400000 | 120.74 |
| 1377820800000 | 120.18 |
| 1378080000000 | 120.18 |
| 1378166400000 | 120.93 |
| 1378252800000 | 122.14 |
| 1378339200000 | 122.73 |
| 1378425600000 | 122.76 |
| 1378684800000 | 123.88 |
| 1378771200000 | 124.78 |
| 1378857600000 | 125.34 |
| 1378944000000 | 124.69 |
| 1379030400000 | 125.07 |
| 1379289600000 | 125.66 |
| 1379376000000 | 126.7 |
| 1379462400000 | 127.98 |
| 1379548800000 | 128.02 |
| 1379635200000 | 127.33 |
| 1379894400000 | 126.4 |
| 1379980800000 | 126.48 |
| 1380067200000 | 126.4 |
| 1380153600000 | 127.05 |
| 1380240000000 | 126.55 |
| 1380499200000 | 126.03 |
| 1380585600000 | 127.37 |
| 1380672000000 | 127.47 |
| 1380758400000 | 126.34 |
| 1380844800000 | 127.39 |
| 1381104000000 | 125.87 |
| 1381190400000 | 123.61 |
| 1381276800000 | 123.63 |
| 1381363200000 | 126.42 |
| 1381449600000 | 127.13 |
| 1381708800000 | 127.77 |
| 1381795200000 | 126.95 |
| 1381881600000 | 128.96 |
| 1381968000000 | 130.05 |
| 1382054400000 | 131.42 |
| 1382313600000 | 131.63 |
| 1382400000000 | 132.17 |
| 1382486400000 | 131.23 |
| 1382572800000 | 131.37 |
| 1382659200000 | 132.32 |
| 1382918400000 | 132.51 |
| 1383004800000 | 133.44 |
| 1383091200000 | 132.52 |
| 1383177600000 | 131.72 |
| 1383264000000 | 131.62 |
| 1383523200000 | 132.25 |
| 1383609600000 | 132.28 |
| 1383696000000 | 132.49 |
| 1383782400000 | 130.24 |
| 1383868800000 | 132.27 |
| 1384128000000 | 132.49 |
| 1384214400000 | 132.3 |
| 1384300800000 | 133.92 |
| 1384387200000 | 134.95 |
| 1384473600000 | 135.71 |
| 1384732800000 | 134.71 |
| 1384819200000 | 134.5 |
| 1384905600000 | 134.02 |
| 1384992000000 | 135.22 |
| 1385078400000 | 135.59 |
| 1385337600000 | 135.37 |
| 1385424000000 | 135.74 |
| 1385510400000 | 136.39 |
| 1385596800000 | 136.39 |
| 1385683200000 | 136.33 |
| 1385942400000 | 136.46 |
| 1386028800000 | 136.26 |
| 1386115200000 | 135.77 |
| 1386201600000 | 135.4 |
| 1386288000000 | 136.68 |
| 1386547200000 | 136.66 |
| 1386633600000 | 136.65 |
| 1386720000000 | 135.04 |
| 1386806400000 | 134.69 |
| 1386892800000 | 134.77 |
| 1387152000000 | 136.06 |
| 1387238400000 | 135.77 |
| 1387324800000 | 137.72 |
| 1387411200000 | 137.41 |
| 1387497600000 | 138.35 |
| 1387756800000 | 139.3 |
| 1387843200000 | 139.61 |
| 1388016000000 | 139.87 |
| 1388102400000 | 139.86 |
| 1388361600000 | 139.9 |
| 1388448000000 | 140.52 |
| 1388620800000 | 139.29 |
| 1388707200000 | 139.11 |
| 1388966400000 | 138.47 |
| 1389052800000 | 139.58 |
| 1389139200000 | 139.7 |
| 1389225600000 | 140.09 |
| 1389312000000 | 140.73 |
| 1389571200000 | 138.06 |
| 1389657600000 | 139.45 |
| 1389744000000 | 139.74 |
| 1389830400000 | 139.41 |
| 1389916800000 | 138.81 |
| 1390176000000 | 138.81 |
| 1390262400000 | 139.09 |
| 1390348800000 | 138.87 |
| 1390435200000 | 137.52 |
| 1390521600000 | 134.17 |
| 1390780800000 | 133.43 |
| 1390867200000 | 134.47 |
| 1390953600000 | 133.19 |
| 1391040000000 | 134.93 |
| 1391126400000 | 133.98 |
| 1391385600000 | 130.53 |
| 1391472000000 | 131.65 |
| 1391558400000 | 131.18 |
| 1391644800000 | 132.95 |
| 1391731200000 | 134.63 |
| 1391990400000 | 134.5 |
| 1392076800000 | 135.55 |
| 1392163200000 | 135.39 |
| 1392249600000 | 136.5 |
| 1392336000000 | 137.04 |
| 1392595200000 | 137.04 |
| 1392681600000 | 137.63 |
| 1392768000000 | 136.91 |
| 1392854400000 | 137.72 |
| 1392940800000 | 137.6 |
| 1393200000000 | 138.61 |
| 1393286400000 | 138.84 |
| 1393372800000 | 138.88 |
| 1393459200000 | 139.23 |
| 1393545600000 | 139.24 |
| 1393804800000 | 138.17 |
| 1393891200000 | 140.31 |
| 1393977600000 | 140.8 |
| 1394064000000 | 141.12 |
| 1394150400000 | 141.13 |
| 1394409600000 | 141.27 |
| 1394496000000 | 140.45 |
| 1394582400000 | 140.68 |
| 1394668800000 | 138.88 |
| 1394755200000 | 139.13 |
| 1395014400000 | 140.39 |
| 1395100800000 | 141.27 |
| 1395187200000 | 140.37 |
| 1395273600000 | 140.93 |
| 1395360000000 | 140.07 |
| 1395619200000 | 139.02 |
| 1395705600000 | 139.28 |
| 1395792000000 | 138.15 |
| 1395878400000 | 137.29 |
| 1395964800000 | 137.96 |
| 1396224000000 | 139.19 |
| 1396310400000 | 140.78 |
| 1396396800000 | 141.09 |
| 1396483200000 | 140.69 |
| 1396569600000 | 138.43 |
| 1396828800000 | 136.48 |
| 1396915200000 | 137.28 |
| 1397001600000 | 138.83 |
| 1397088000000 | 135.71 |
| 1397174400000 | 134.01 |
| 1397433600000 | 135.31 |
| 1397520000000 | 136.35 |
| 1397606400000 | 138.02 |
| 1397692800000 | 138.49 |
| 1398038400000 | 138.17 |
| 1398124800000 | 139.95 |
| 1398211200000 | 139.35 |
| 1398297600000 | 138.95 |
| 1398384000000 | 137.02 |
| 1398643200000 | 137.29 |
| 1398729600000 | 137.74 |
| 1398816000000 | 138.33 |
| 1398902400000 | 138.29 |
| 1398988800000 | 138.15 |
| 1399248000000 | 138.25 |
| 1399334400000 | 136.97 |
| 1399420800000 | 137.21 |
| 1399507200000 | 137.33 |
| 1399593600000 | 137.77 |
| 1399852800000 | 139.6 |
| 1399939200000 | 139.46 |
| 1400025600000 | 138.6 |
| 1400112000000 | 137.25 |
| 1400198400000 | 138.05 |
| 1400457600000 | 138.84 |
| 1400544000000 | 137.22 |
| 1400630400000 | 138.39 |
| 1400716800000 | 138.77 |
| 1400803200000 | 139.53 |
| 1401062400000 | 139.53 |
| 1401148800000 | 140.18 |
| 1401235200000 | 140.08 |
| 1401321600000 | 140.87 |
| 1401408000000 | 141.14 |
| 1401667200000 | 141.12 |
| 1401753600000 | 140.83 |
| 1401840000000 | 141.43 |
| 1401926400000 | 142.31 |
| 1402012800000 | 143.25 |
| 1402272000000 | 143.19 |
| 1402358400000 | 143.01 |
| 1402444800000 | 142.72 |
| 1402531200000 | 141.69 |
| 1402617600000 | 142.3 |
| 1402876800000 | 142.29 |
| 1402963200000 | 142.82 |
| 1403049600000 | 143.85 |
| 1403136000000 | 143.71 |
| 1403222400000 | 143.64 |
| 1403481600000 | 143.62 |
| 1403568000000 | 142.53 |
| 1403654400000 | 142.78 |
| 1403740800000 | 142.53 |
| 1403827200000 | 142.6 |
| 1404086400000 | 142.77 |
| 1404172800000 | 143.92 |
| 1404259200000 | 144.13 |
| 1404345600000 | 145.21 |
| 1404432000000 | 145.21 |
| 1404691200000 | 144.24 |
| 1404777600000 | 143.16 |
| 1404864000000 | 143.55 |
| 1404950400000 | 142.54 |
| 1405036800000 | 142.72 |
| 1405296000000 | 143.27 |
| 1405382400000 | 142.91 |
| 1405468800000 | 143.31 |
| 1405555200000 | 141.6 |
| 1405641600000 | 143.06 |
| 1405900800000 | 142.6 |
| 1405987200000 | 143.75 |
| 1406073600000 | 144.34 |
| 1406160000000 | 144.75 |
| 1406246400000 | 143.47 |
| 1406505600000 | 143.27 |
| 1406592000000 | 142.86 |
| 1406678400000 | 143.36 |
| 1406764800000 | 140.51 |
| 1406851200000 | 140.48 |
| 1407110400000 | 141.54 |
| 1407196800000 | 140.58 |
| 1407283200000 | 140.53 |
| 1407369600000 | 139.5 |
| 1407456000000 | 141.47 |
| 1407715200000 | 142.03 |
| 1407801600000 | 141.79 |
| 1407888000000 | 142.61 |
| 1407974400000 | 143.23 |
| 1408060800000 | 143.45 |
| 1408320000000 | 144.7 |
| 1408406400000 | 146.08 |
| 1408492800000 | 146.7 |
| 1408579200000 | 146.84 |
| 1408665600000 | 146.98 |
| 1408924800000 | 147.52 |
| 1409011200000 | 147.79 |
| 1409097600000 | 147.81 |
| 1409184000000 | 147.79 |
| 1409270400000 | 148.1 |
| 1409529600000 | 148.1 |
| 1409616000000 | 147.97 |
| 1409702400000 | 147.86 |
| 1409788800000 | 148.2 |
| 1409875200000 | 148.94 |
| 1410134400000 | 148.54 |
| 1410220800000 | 147.24 |
| 1410307200000 | 147.62 |
| 1410393600000 | 147.74 |
| 1410480000000 | 146.94 |
| 1410739200000 | 146.09 |
| 1410825600000 | 147.27 |
| 1410912000000 | 147.18 |
| 1410998400000 | 148.1 |
| 1411084800000 | 147.7 |
| 1411344000000 | 146.15 |
| 1411430400000 | 145.35 |
| 1411516800000 | 146.91 |
| 1411603200000 | 144.42 |
| 1411689600000 | 145.72 |
| 1411948800000 | 145.63 |
| 1412035200000 | 145.14 |
| 1412121600000 | 143.04 |
| 1412208000000 | 143.28 |
| 1412294400000 | 144.6 |
| 1412553600000 | 144.02 |
| 1412640000000 | 141.83 |
| 1412726400000 | 144.42 |
| 1412812800000 | 141.32 |
| 1412899200000 | 139.23 |
| 1413158400000 | 136.71 |
| 1413244800000 | 136.99 |
| 1413331200000 | 136.42 |
| 1413417600000 | 136.45 |
| 1413504000000 | 138.02 |
| 1413763200000 | 139.49 |
| 1413849600000 | 143.02 |
| 1413936000000 | 141.6 |
| 1414022400000 | 143.32 |
| 1414108800000 | 144.04 |
| 1414368000000 | 144.22 |
| 1414454400000 | 146.07 |
| 1414540800000 | 145.85 |
| 1414627200000 | 147.55 |
| 1414713600000 | 149.74 |
| 1414972800000 | 149.85 |
| 1415059200000 | 149.39 |
| 1415145600000 | 149.73 |
| 1415232000000 | 150.48 |
| 1415318400000 | 150.68 |
| 1415577600000 | 151.28 |
| 1415664000000 | 151.38 |
| 1415750400000 | 151.71 |
| 1415836800000 | 151.32 |
| 1415923200000 | 151.42 |
| 1416182400000 | 151.09 |
| 1416268800000 | 151.78 |
| 1416355200000 | 151.85 |
| 1416441600000 | 152.75 |
| 1416528000000 | 153.77 |
| 1416787200000 | 154.48 |
| 1416873600000 | 154.56 |
| 1416960000000 | 154.73 |
| 1417046400000 | 154.73 |
| 1417132800000 | 154.57 |
| 1417392000000 | 153.21 |
| 1417478400000 | 154.26 |
| 1417564800000 | 155.22 |
| 1417651200000 | 155.14 |
| 1417737600000 | 154.89 |
| 1417996800000 | 153.26 |
| 1418083200000 | 153.38 |
| 1418169600000 | 150.82 |
| 1418256000000 | 151.88 |
| 1418342400000 | 149.86 |
| 1418601600000 | 149.64 |
| 1418688000000 | 148.44 |
| 1418774400000 | 151.27 |
| 1418860800000 | 154.85 |
| 1418947200000 | 155.76 |
| 1419206400000 | 155.97 |
| 1419292800000 | 156.34 |
| 1419379200000 | 156.25 |
| 1419552000000 | 156 |
| 1419811200000 | 156.8 |
| 1419897600000 | 156.05 |
| 1419984000000 | 154.73 |
| 1420156800000 | 154.53 |
| 1420416000000 | 151.8 |
| 1420502400000 | 149.9 |
| 1420588800000 | 152.08 |
| 1420675200000 | 154.81 |
| 1420761600000 | 153.37 |
| 1421020800000 | 151.74 |
| 1421107200000 | 151.15 |
| 1421193600000 | 150.1 |
| 1421280000000 | 147.98 |
| 1421366400000 | 150.43 |
| 1421625600000 | 150.43 |
| 1421712000000 | 150.64 |
| 1421798400000 | 151.57 |
| 1421884800000 | 153.91 |
| 1421971200000 | 153.79 |
| 1422230400000 | 153.85 |
| 1422316800000 | 152.34 |
| 1422403200000 | 150.67 |
| 1422489600000 | 152.45 |
| 1422576000000 | 151.6 |
| 1422835200000 | 153.74 |
| 1422921600000 | 156.5 |
| 1423008000000 | 155.83 |
| 1423094400000 | 157.83 |
| 1423180800000 | 157.9 |
| 1423440000000 | 157.4 |
| 1423526400000 | 158.69 |
| 1423612800000 | 158.75 |
| 1423699200000 | 160.27 |
| 1423785600000 | 161.61 |
| 1424044800000 | 161.61 |
| 1424131200000 | 161.74 |
| 1424217600000 | 161.65 |
| 1424304000000 | 162.35 |
| 1424390400000 | 163.43 |
| 1424649600000 | 163.59 |
| 1424736000000 | 163.66 |
| 1424822400000 | 164.18 |
| 1424908800000 | 163.89 |
| 1424995200000 | 163.85 |
| 1425254400000 | 164.68 |
| 1425340800000 | 163.97 |
| 1425427200000 | 163.35 |
| 1425513600000 | 164.2 |
| 1425600000000 | 161.89 |
| 1425859200000 | 162.31 |
| 1425945600000 | 159.66 |
| 1426032000000 | 159.52 |
| 1426118400000 | 161.14 |
| 1426204800000 | 160.33 |
| 1426464000000 | 162.7 |
| 1426550400000 | 162.26 |
| 1426636800000 | 164.16 |
| 1426723200000 | 163.81 |
| 1426809600000 | 165.83 |
| 1427068800000 | 165.35 |
| 1427155200000 | 164.72 |
| 1427241600000 | 162.35 |
| 1427328000000 | 162.48 |
| 1427414400000 | 162.87 |
| 1427673600000 | 164.47 |
| 1427760000000 | 162.98 |
| 1427846400000 | 162.23 |
| 1427932800000 | 162.46 |
| 1428278400000 | 163.23 |
| 1428364800000 | 163.01 |
| 1428451200000 | 163.87 |
| 1428537600000 | 164.5 |
| 1428624000000 | 164.81 |
| 1428883200000 | 163.85 |
| 1428969600000 | 163.96 |
| 1429056000000 | 164.73 |
| 1429142400000 | 164.44 |
| 1429228800000 | 162.31 |
| 1429488000000 | 161.66 |
| 1429574400000 | 162.35 |
| 1429660800000 | 163.33 |
| 1429747200000 | 163.97 |
| 1429833600000 | 164.26 |
| 1430092800000 | 163.45 |
| 1430179200000 | 163.31 |
| 1430265600000 | 162.46 |
| 1430352000000 | 160.61 |
| 1430438400000 | 162.01 |
| 1430697600000 | 162.39 |
| 1430784000000 | 160.7 |
| 1430870400000 | 160.27 |
| 1430956800000 | 161.1 |
| 1431043200000 | 162.92 |
| 1431302400000 | 162.61 |
| 1431388800000 | 162.25 |
| 1431475200000 | 161.83 |
| 1431561600000 | 163.31 |
| 1431648000000 | 163.13 |
| 1431907200000 | 164.09 |
| 1431993600000 | 163.61 |
| 1432080000000 | 163.37 |
| 1432166400000 | 164.08 |
| 1432252800000 | 163.48 |
| 1432512000000 | 163.48 |
| 1432598400000 | 161.46 |
| 1432684800000 | 162.57 |
| 1432771200000 | 162.32 |
| 1432857600000 | 161.42 |
| 1433116800000 | 161.86 |
| 1433203200000 | 161.89 |
| 1433289600000 | 162.75 |
| 1433376000000 | 161.17 |
| 1433462400000 | 161.32 |
| 1433721600000 | 160.17 |
| 1433808000000 | 160.18 |
| 1433894400000 | 162.33 |
| 1433980800000 | 162.96 |
| 1434067200000 | 161.86 |
| 1434326400000 | 161.21 |
| 1434412800000 | 162.45 |
| 1434499200000 | 162.83 |
| 1434585600000 | 164.71 |
| 1434672000000 | 164.04 |
| 1434931200000 | 165.01 |
| 1435017600000 | 165.26 |
| 1435104000000 | 163.96 |
| 1435190400000 | 163.24 |
| 1435276800000 | 163.24 |
| 1435536000000 | 159.34 |
| 1435622400000 | 160.12 |
| 1435708800000 | 161.22 |
| 1435795200000 | 160.87 |
| 1435881600000 | 160.87 |
| 1436140800000 | 160.26 |
| 1436227200000 | 161.45 |
| 1436313600000 | 158.66 |
| 1436400000000 | 159.25 |
| 1436486400000 | 160.97 |
| 1436745600000 | 163.13 |
| 1436832000000 | 163.78 |
| 1436918400000 | 163.12 |
| 1437004800000 | 164.55 |
| 1437091200000 | 164.15 |
| 1437350400000 | 164.28 |
| 1437436800000 | 163.62 |
| 1437523200000 | 163.17 |
| 1437609600000 | 162.47 |
| 1437696000000 | 160.42 |
| 1437955200000 | 159.1 |
| 1438041600000 | 161.12 |
| 1438128000000 | 162.57 |
| 1438214400000 | 162.57 |
| 1438300800000 | 162.18 |
| 1438560000000 | 161.53 |
| 1438646400000 | 161.47 |
| 1438732800000 | 162.19 |
| 1438819200000 | 160.54 |
| 1438905600000 | 159.92 |
| 1439164800000 | 162.36 |
| 1439251200000 | 161.31 |
| 1439337600000 | 161.43 |
| 1439424000000 | 161.04 |
| 1439510400000 | 161.32 |
| 1439769600000 | 162.13 |
| 1439856000000 | 162.41 |
| 1439942400000 | 160.75 |
| 1440028800000 | 156.93 |
| 1440115200000 | 151.1 |
| 1440374400000 | 145.18 |
| 1440460800000 | 144.21 |
| 1440547200000 | 149.91 |
| 1440633600000 | 153.13 |
| 1440720000000 | 153.22 |
| 1440979200000 | 152.03 |
| 1441065600000 | 147.66 |
| 1441152000000 | 150.76 |
| 1441238400000 | 150.99 |
| 1441324800000 | 149.18 |
| 1441584000000 | 149.18 |
| 1441670400000 | 153.02 |
| 1441756800000 | 151.29 |
| 1441843200000 | 152.44 |
| 1441929600000 | 153.21 |
| 1442188800000 | 152.2 |
| 1442275200000 | 153.77 |
| 1442361600000 | 154.87 |
| 1442448000000 | 154.61 |
| 1442534400000 | 152.09 |
| 1442793600000 | 152.6 |
| 1442880000000 | 150.64 |
| 1442966400000 | 150.36 |
| 1443052800000 | 149.72 |
| 1443139200000 | 149.7 |
| 1443398400000 | 145.29 |
| 1443484800000 | 145.72 |
| 1443571200000 | 148.62 |
| 1443657600000 | 148.63 |
| 1443744000000 | 150.66 |
| 1444003200000 | 153.22 |
| 1444089600000 | 152.2 |
| 1444176000000 | 153.93 |
| 1444262400000 | 155.14 |
| 1444348800000 | 154.98 |
| 1444608000000 | 154.96 |
| 1444694400000 | 153.3 |
| 1444780800000 | 152.74 |
| 1444867200000 | 154.62 |
| 1444953600000 | 155.35 |
| 1445212800000 | 155.44 |
| 1445299200000 | 154.99 |
| 1445385600000 | 153.86 |
| 1445472000000 | 157.42 |
| 1445558400000 | 158.4 |
| 1445817600000 | 157.98 |
| 1445904000000 | 157.4 |
| 1445990400000 | 159.12 |
| 1446076800000 | 158.85 |
| 1446163200000 | 158.88 |
| 1446422400000 | 160.87 |
| 1446508800000 | 161.71 |
| 1446595200000 | 161.35 |
| 1446681600000 | 161.63 |
| 1446768000000 | 162.4 |
| 1447027200000 | 160.61 |
| 1447113600000 | 160.82 |
| 1447200000000 | 159.71 |
| 1447286400000 | 157.07 |
| 1447372800000 | 154.15 |
| 1447632000000 | 156.18 |
| 1447718400000 | 156.16 |
| 1447804800000 | 158.89 |
| 1447891200000 | 158.47 |
| 1447977600000 | 160.01 |
| 1448236800000 | 160.31 |
| 1448323200000 | 160.42 |
| 1448409600000 | 161.12 |
| 1448496000000 | 161.12 |
| 1448582400000 | 161.35 |
| 1448841600000 | 160.28 |
| 1448928000000 | 161.62 |
| 1449014400000 | 159.84 |
| 1449100800000 | 157.13 |
| 1449187200000 | 160.12 |
| 1449446400000 | 159.14 |
| 1449532800000 | 158.83 |
| 1449619200000 | 156.85 |
| 1449705600000 | 157.22 |
| 1449792000000 | 154.16 |
| 1450051200000 | 154.66 |
| 1450137600000 | 156.15 |
| 1450224000000 | 158.55 |
| 1450310400000 | 156.18 |
| 1450396800000 | 153.74 |
| 1450656000000 | 154.81 |
| 1450742400000 | 156.27 |
| 1450828800000 | 157.97 |
| 1450915200000 | 157.63 |
| 1451260800000 | 157.26 |
| 1451347200000 | 158.81 |
| 1451433600000 | 157.56 |
| 1451520000000 | 155.96 |
| 1451865600000 | 153.75 |
| 1451952000000 | 154.28 |
| 1452038400000 | 151.63 |
| 1452124800000 | 148.08 |
| 1452211200000 | 145.79 |
| 1452470400000 | 145.59 |
| 1452556800000 | 147.08 |
| 1452643200000 | 142.89 |
| 1452729600000 | 144.82 |
| 1452816000000 | 141.96 |
| 1453075200000 | 141.96 |
| 1453161600000 | 141.54 |
| 1453248000000 | 140.31 |
| 1453334400000 | 140.77 |
| 1453420800000 | 144.51 |
| 1453680000000 | 142.05 |
| 1453766400000 | 144.02 |
| 1453852800000 | 141.99 |
| 1453939200000 | 142.55 |
| 1454025600000 | 145.73 |
| 1454284800000 | 146.19 |
| 1454371200000 | 143.27 |
| 1454457600000 | 143.46 |
| 1454544000000 | 143.89 |
| 1454630400000 | 139.38 |
| 1454889600000 | 136.43 |
| 1454976000000 | 136.52 |
| 1455062400000 | 136.82 |
| 1455148800000 | 135.26 |
| 1455235200000 | 138.77 |
| 1455494400000 | 138.77 |
| 1455580800000 | 141.7 |
| 1455667200000 | 144.15 |
| 1455753600000 | 143.61 |
| 1455840000000 | 143.56 |
| 1456099200000 | 145.8 |
| 1456185600000 | 144 |
| 1456272000000 | 145.25 |
| 1456358400000 | 146.89 |
| 1456444800000 | 146.87 |
| 1456704000000 | 145.9 |
| 1456790400000 | 149.73 |
| 1456876800000 | 149.92 |
| 1456963200000 | 150.42 |
| 1457049600000 | 150.86 |
| 1457308800000 | 151.07 |
| 1457395200000 | 149.43 |
| 1457481600000 | 149.89 |
| 1457568000000 | 150.03 |
| 1457654400000 | 152.77 |
| 1457913600000 | 152.52 |
| 1458000000000 | 152.19 |
| 1458086400000 | 153.25 |
| 1458172800000 | 153.92 |
| 1458259200000 | 154.97 |
| 1458518400000 | 154.96 |
| 1458604800000 | 155 |
| 1458691200000 | 153.64 |
| 1458777600000 | 154.07 |
| 1459123200000 | 154.29 |
| 1459209600000 | 155.66 |
| 1459296000000 | 156.4 |
| 1459382400000 | 156.45 |
| 1459468800000 | 157.56 |
| 1459728000000 | 156.81 |
| 1459814400000 | 155.63 |
| 1459900800000 | 157.35 |
| 1459987200000 | 154.96 |
| 1460073600000 | 154.89 |
| 1460332800000 | 154.26 |
| 1460419200000 | 155.28 |
| 1460505600000 | 157.5 |
| 1460592000000 | 157.47 |
| 1460678400000 | 157.56 |
| 1460937600000 | 158.62 |
| 1461024000000 | 158.44 |
| 1461110400000 | 159.28 |
| 1461196800000 | 158.94 |
| 1461283200000 | 159.03 |
| 1461542400000 | 158.78 |
| 1461628800000 | 159.75 |
| 1461715200000 | 159.68 |
| 1461801600000 | 157.19 |
| 1461888000000 | 155.02 |
| 1462147200000 | 156.62 |
| 1462233600000 | 154.65 |
| 1462320000000 | 153.49 |
| 1462406400000 | 152.85 |
| 1462492800000 | 153.22 |
| 1462752000000 | 153.87 |
| 1462838400000 | 155.21 |
| 1462924800000 | 153.1 |
| 1463011200000 | 152.75 |
| 1463097600000 | 151.44 |
| 1463356800000 | 153.18 |
| 1463443200000 | 151.82 |
| 1463529600000 | 151.53 |
| 1463616000000 | 151.03 |
| 1463702400000 | 152.11 |
| 1463961600000 | 152.05 |
| 1464048000000 | 154.55 |
| 1464134400000 | 155.08 |
| 1464220800000 | 154.99 |
| 1464307200000 | 155.78 |
| 1464566400000 | 155.78 |
| 1464652800000 | 155.89 |
| 1464739200000 | 156.52 |
| 1464825600000 | 157.2 |
| 1464912000000 | 156.27 |
| 1465171200000 | 157.07 |
| 1465257600000 | 157.55 |
| 1465344000000 | 157.91 |
| 1465430400000 | 157.13 |
| 1465516800000 | 155.18 |
| 1465776000000 | 154.69 |
| 1465862400000 | 154.42 |
| 1465948800000 | 154.22 |
| 1466035200000 | 154.49 |
| 1466121600000 | 154.01 |
| 1466380800000 | 155.44 |
| 1466467200000 | 155.54 |
| 1466553600000 | 155.26 |
| 1466640000000 | 157.23 |
| 1466726400000 | 151.2 |
| 1466985600000 | 147.94 |
| 1467072000000 | 150.79 |
| 1467158400000 | 153.45 |
| 1467244800000 | 155.14 |
| 1467331200000 | 155.79 |
| 1467590400000 | 155.79 |
| 1467676800000 | 154.57 |
| 1467763200000 | 155.51 |
| 1467849600000 | 155.81 |
| 1467936000000 | 158.62 |
| 1468195200000 | 159.1 |
| 1468281600000 | 160.16 |
| 1468368000000 | 159.75 |
| 1468454400000 | 160.41 |
| 1468540800000 | 160.19 |
| 1468800000000 | 160.72 |
| 1468886400000 | 160.25 |
| 1468972800000 | 161.3 |
| 1469059200000 | 160.04 |
| 1469145600000 | 160.51 |
| 1469404800000 | 160.85 |
| 1469491200000 | 160.88 |
| 1469577600000 | 160.28 |
| 1469664000000 | 160.49 |
| 1469750400000 | 160.57 |
| 1470009600000 | 160.55 |
| 1470096000000 | 159.24 |
| 1470182400000 | 160.04 |
| 1470268800000 | 159.87 |
| 1470355200000 | 161.41 |
| 1470614400000 | 161.18 |
| 1470700800000 | 160.7 |
| 1470787200000 | 160.34 |
| 1470873600000 | 161.51 |
| 1470960000000 | 161.48 |
| 1471219200000 | 162.34 |
| 1471305600000 | 160.97 |
| 1471392000000 | 161.14 |
| 1471478400000 | 161.67 |
| 1471564800000 | 162.43 |
| 1471824000000 | 162.67 |
| 1471910400000 | 163.64 |
| 1471996800000 | 162.54 |
| 1472083200000 | 162.3 |
| 1472169600000 | 162.11 |
| 1472428800000 | 162.44 |
| 1472515200000 | 161.96 |
| 1472601600000 | 161.56 |
| 1472688000000 | 161.71 |
| 1472774400000 | 162.13 |
| 1473033600000 | 162.13 |
| 1473120000000 | 162.11 |
| 1473206400000 | 162.11 |
| 1473292800000 | 160.91 |
| 1473379200000 | 157.29 |
| 1473638400000 | 159.34 |
| 1473724800000 | 157.22 |
| 1473811200000 | 157.15 |
| 1473897600000 | 159 |
| 1473984000000 | 158.38 |
| 1474243200000 | 158.69 |
| 1474329600000 | 158.92 |
| 1474416000000 | 160.59 |
| 1474502400000 | 161.76 |
| 1474588800000 | 160.94 |
| 1474848000000 | 159.74 |
| 1474934400000 | 160.94 |
| 1475020800000 | 161.32 |
| 1475107200000 | 160.1 |
| 1475193600000 | 161.55 |
| 1475452800000 | 160.85 |
| 1475539200000 | 159.95 |
| 1475625600000 | 160.77 |
| 1475712000000 | 160.93 |
| 1475798400000 | 159.86 |
| 1476057600000 | 160.55 |
| 1476144000000 | 158.51 |
| 1476230400000 | 158.75 |
| 1476316800000 | 158.05 |
| 1476403200000 | 157.82 |
| 1476662400000 | 157.04 |
| 1476748800000 | 157.81 |
| 1476835200000 | 158.27 |
| 1476921600000 | 158.07 |
| 1477008000000 | 157.98 |
| 1477267200000 | 159.16 |
| 1477353600000 | 157.78 |
| 1477440000000 | 158.02 |
| 1477526400000 | 157.41 |
| 1477612800000 | 157 |
| 1477872000000 | 157.3 |
| 1477958400000 | 156 |
| 1478044800000 | 155.44 |
| 1478131200000 | 154.59 |
| 1478217600000 | 154.59 |
| 1478476800000 | 158.03 |
| 1478563200000 | 158.45 |
| 1478649600000 | 160.82 |
| 1478736000000 | 161.62 |
| 1478822400000 | 161.68 |
| 1479081600000 | 161.65 |
| 1479168000000 | 162.15 |
| 1479254400000 | 162.3 |
| 1479340800000 | 163.58 |
| 1479427200000 | 163.36 |
| 1479686400000 | 164.69 |
| 1479772800000 | 165.32 |
| 1479859200000 | 165.49 |
| 1479945600000 | 165.49 |
| 1480032000000 | 166.03 |
| 1480291200000 | 164.9 |
| 1480377600000 | 164.93 |
| 1480464000000 | 164.08 |
| 1480550400000 | 163.11 |
| 1480636800000 | 163.04 |
| 1480896000000 | 164.64 |
| 1480982400000 | 165.05 |
| 1481068800000 | 167.47 |
| 1481155200000 | 168.31 |
| 1481241600000 | 168.2 |
| 1481500800000 | 167.71 |
| 1481587200000 | 169.01 |
| 1481673600000 | 167.65 |
| 1481760000000 | 168.3 |
| 1481846400000 | 167.57 |
| 1482105600000 | 168.01 |
| 1482192000000 | 168.63 |
| 1482278400000 | 167.78 |
| 1482364800000 | 166.66 |
| 1482451200000 | 166.98 |
| 1482710400000 | 166.98 |
| 1482796800000 | 167.46 |
| 1482883200000 | 165.82 |
| 1482969600000 | 165.81 |
| 1483056000000 | 164.92 |
| 1483315200000 | 164.92 |
| 1483401600000 | 166.69 |
| 1483488000000 | 168.73 |
| 1483574400000 | 168.13 |
| 1483660800000 | 168.72 |
| 1483920000000 | 167.87 |
| 1484006400000 | 168.49 |
| 1484092800000 | 168.58 |
| 1484179200000 | 168.45 |
| 1484265600000 | 169.01 |
| 1484524800000 | 169.01 |
| 1484611200000 | 168.7 |
| 1484697600000 | 169.28 |
| 1484784000000 | 168.31 |
| 1484870400000 | 169.14 |
| 1485129600000 | 168.75 |
| 1485216000000 | 170.27 |
| 1485302400000 | 171.75 |
| 1485388800000 | 170.92 |
| 1485475200000 | 170.34 |
| 1485734400000 | 169.72 |
| 1485820800000 | 169.89 |
| 1485907200000 | 169.73 |
| 1485993600000 | 169.65 |
| 1486080000000 | 170.83 |
| 1486339200000 | 170.69 |
| 1486425600000 | 170.77 |
| 1486512000000 | 170.4 |
| 1486598400000 | 171.62 |
| 1486684800000 | 172.58 |
| 1486944000000 | 173.32 |
| 1487030400000 | 173.97 |
| 1487116800000 | 174.92 |
| 1487203200000 | 174.66 |
| 1487289600000 | 175.51 |
| 1487548800000 | 175.51 |
| 1487635200000 | 176.26 |
| 1487721600000 | 175.83 |
| 1487808000000 | 175.48 |
| 1487894400000 | 176.34 |
| 1488153600000 | 176.6 |
| 1488240000000 | 175.65 |
| 1488326400000 | 177.5 |
| 1488412800000 | 176.77 |
| 1488499200000 | 176.65 |
| 1488758400000 | 175.91 |
| 1488844800000 | 175.18 |
| 1488931200000 | 175.43 |
| 1489017600000 | 174.83 |
| 1489104000000 | 175.62 |
| 1489363200000 | 176.39 |
| 1489449600000 | 175.81 |
| 1489536000000 | 177.54 |
| 1489622400000 | 177.19 |
| 1489708800000 | 177.28 |
| 1489968000000 | 176.76 |
| 1490054400000 | 174.48 |
| 1490140800000 | 175.01 |
| 1490227200000 | 174.32 |
| 1490313600000 | 174.21 |
| 1490572800000 | 174.12 |
| 1490659200000 | 175.23 |
| 1490745600000 | 175.68 |
| 1490832000000 | 175.75 |
| 1490918400000 | 175.63 |
| 1491177600000 | 174.65 |
| 1491264000000 | 174.5 |
| 1491350400000 | 174.04 |
| 1491436800000 | 174.54 |
| 1491523200000 | 174.54 |
| 1491782400000 | 175.05 |
| 1491868800000 | 174.98 |
| 1491955200000 | 173.85 |
| 1492041600000 | 172.86 |
| 1492387200000 | 174.3 |
| 1492473600000 | 173.82 |
| 1492560000000 | 174.04 |
| 1492646400000 | 175.84 |
| 1492732800000 | 175.42 |
| 1492992000000 | 176.89 |
| 1493078400000 | 177.41 |
| 1493164800000 | 177.47 |
| 1493251200000 | 178.01 |
| 1493337600000 | 177.51 |
| 1493596800000 | 177.11 |
| 1493683200000 | 177.9 |
| 1493769600000 | 177.48 |
| 1493856000000 | 177.68 |
| 1493942400000 | 178.36 |
| 1494201600000 | 178.07 |
| 1494288000000 | 178.55 |
| 1494374400000 | 179.27 |
| 1494460800000 | 178.58 |
| 1494547200000 | 178.11 |
| 1494806400000 | 179 |
| 1494892800000 | 178.67 |
| 1494979200000 | 175.48 |
| 1495065600000 | 176.07 |
| 1495152000000 | 176.94 |
| 1495411200000 | 178.16 |
| 1495497600000 | 178.02 |
| 1495584000000 | 178.72 |
| 1495670400000 | 180.13 |
| 1495756800000 | 180.02 |
| 1496016000000 | 180.02 |
| 1496102400000 | 180.14 |
| 1496188800000 | 180.51 |
| 1496275200000 | 181.79 |
| 1496361600000 | 182.7 |
| 1496620800000 | 182.63 |
| 1496707200000 | 181.63 |
| 1496793600000 | 182.17 |
| 1496880000000 | 182.3 |
| 1496966400000 | 181.56 |
| 1497225600000 | 181.16 |
| 1497312000000 | 182.31 |
| 1497398400000 | 181.85 |
| 1497484800000 | 181.17 |
| 1497571200000 | 181.11 |
| 1497830400000 | 182.55 |
| 1497916800000 | 180.59 |
| 1498003200000 | 180.92 |
| 1498089600000 | 180.72 |
| 1498176000000 | 181.57 |
| 1498435200000 | 181.46 |
| 1498521600000 | 180.01 |
| 1498608000000 | 181.94 |
| 1498694400000 | 180.1 |
| 1498780800000 | 180.84 |
| 1499040000000 | 181.19 |
| 1499126400000 | 181.19 |
| 1499212800000 | 181.23 |
| 1499299200000 | 179.35 |
| 1499385600000 | 180.7 |
| 1499644800000 | 180.49 |
| 1499731200000 | 180.3 |
| 1499817600000 | 181.69 |
| 1499904000000 | 182.15 |
| 1499990400000 | 183.01 |
| 1500249600000 | 183.25 |
| 1500336000000 | 183.29 |
| 1500422400000 | 184.43 |
| 1500508800000 | 184.51 |
| 1500595200000 | 184.31 |
| 1500854400000 | 184.1 |
| 1500940800000 | 185.24 |
| 1501027200000 | 185.29 |
| 1501113600000 | 184.7 |
| 1501200000000 | 184.16 |
| 1501459200000 | 183.81 |
| 1501545600000 | 184.43 |
| 1501632000000 | 183.71 |
| 1501718400000 | 182.88 |
| 1501804800000 | 183.15 |
| 1502064000000 | 183.67 |
| 1502150400000 | 183.35 |
| 1502236800000 | 183.51 |
| 1502323200000 | 180.57 |
| 1502409600000 | 181.12 |
| 1502668800000 | 182.94 |
| 1502755200000 | 181.97 |
| 1502841600000 | 182.92 |
| 1502928000000 | 179.85 |
| 1503014400000 | 179.65 |
| 1503273600000 | 180.03 |
| 1503360000000 | 182.21 |
| 1503446400000 | 181.65 |
| 1503532800000 | 181.53 |
| 1503619200000 | 182.07 |
| 1503878400000 | 182.4 |
| 1503964800000 | 182.09 |
| 1504051200000 | 183.64 |
| 1504137600000 | 185.07 |
| 1504224000000 | 185.59 |
| 1504483200000 | 185.59 |
| 1504569600000 | 184.91 |
| 1504656000000 | 185.6 |
| 1504742400000 | 186.57 |
| 1504828800000 | 186.34 |
| 1505088000000 | 188.21 |
| 1505174400000 | 189.01 |
| 1505260800000 | 188.82 |
| 1505347200000 | 188.7 |
| 1505433600000 | 189.12 |
| 1505692800000 | 189.46 |
| 1505779200000 | 189.35 |
| 1505865600000 | 189.25 |
| 1505952000000 | 188.66 |
| 1506038400000 | 189.44 |
| 1506297600000 | 189.06 |
| 1506384000000 | 189.34 |
| 1506470400000 | 190.7 |
| 1506556800000 | 190.5 |
| 1506643200000 | 191.02 |
| 1506902400000 | 191.75 |
| 1506988800000 | 191.83 |
| 1507075200000 | 192.13 |
| 1507161600000 | 193.29 |
| 1507248000000 | 193.17 |
| 1507507200000 | 192.85 |
| 1507593600000 | 193.09 |
| 1507680000000 | 193.09 |
| 1507766400000 | 193.23 |
| 1507852800000 | 193.59 |
| 1508112000000 | 193.44 |
| 1508198400000 | 193.55 |
| 1508284800000 | 193.45 |
| 1508371200000 | 193.51 |
| 1508457600000 | 194.95 |
| 1508716800000 | 194.36 |
| 1508803200000 | 194.59 |
| 1508889600000 | 194.16 |
| 1508976000000 | 194.87 |
| 1509062400000 | 196.19 |
| 1509321600000 | 195.64 |
| 1509408000000 | 196.11 |
| 1509494400000 | 196.07 |
| 1509580800000 | 195.84 |
| 1509667200000 | 196.57 |
| 1509926400000 | 197.28 |
| 1510012800000 | 197.01 |
| 1510099200000 | 198.2 |
| 1510185600000 | 197.4 |
| 1510272000000 | 197.79 |
| 1510531200000 | 198.08 |
| 1510617600000 | 197.68 |
| 1510704000000 | 196.77 |
| 1510790400000 | 198.92 |
| 1510876800000 | 199.8 |
| 1511136000000 | 200.1 |
| 1511222400000 | 201.19 |
| 1511308800000 | 200.82 |
| 1511395200000 | 200.82 |
| 1511481600000 | 201.62 |
| 1511740800000 | 201.4 |
| 1511827200000 | 203.01 |
| 1511913600000 | 202.54 |
| 1512000000000 | 204.55 |
| 1512086400000 | 203.98 |
| 1512345600000 | 202.91 |
| 1512432000000 | 202.59 |
| 1512518400000 | 203.09 |
| 1512604800000 | 204.11 |
| 1512691200000 | 205.47 |
| 1512950400000 | 205.76 |
| 1513036800000 | 205.9 |
| 1513123200000 | 206.21 |
| 1513209600000 | 205.32 |
| 1513296000000 | 207.26 |
| 1513555200000 | 208.9 |
| 1513641600000 | 208.7 |
| 1513728000000 | 208.81 |
| 1513814400000 | 209.16 |
| 1513900800000 | 209.04 |
| 1514246400000 | 209.51 |
| 1514332800000 | 209.77 |
| 1514419200000 | 209.94 |
| 1514505600000 | 208.74 |
| 1514851200000 | 211.24 |
| 1514937600000 | 212.95 |
| 1515024000000 | 213.77 |
| 1515110400000 | 215.73 |
| 1515369600000 | 216.49 |
| 1515456000000 | 217.02 |
| 1515542400000 | 216.48 |
| 1515628800000 | 218.31 |
| 1515715200000 | 219.97 |
| 1515974400000 | 219.97 |
| 1516060800000 | 218.09 |
| 1516147200000 | 220.48 |
| 1516233600000 | 220.59 |
| 1516320000000 | 222.67 |
| 1516579200000 | 224.33 |
| 1516665600000 | 224.77 |
| 1516752000000 | 223.69 |
| 1516838400000 | 223.42 |
| 1516924800000 | 226 |
| 1517184000000 | 224.33 |
| 1517270400000 | 222.08 |
| 1517356800000 | 221.62 |
| 1517443200000 | 221.35 |
| 1517529600000 | 217.08 |
| 1517788800000 | 209.12 |
| 1517875200000 | 212.9 |
| 1517961600000 | 212.14 |
| 1518048000000 | 203.54 |
| 1518134400000 | 207.16 |
| 1518393600000 | 209.43 |
| 1518480000000 | 210.26 |
| 1518566400000 | 214.04 |
| 1518652800000 | 216.52 |
| 1518739200000 | 216.36 |
| 1518998400000 | 216.36 |
| 1519084800000 | 215.23 |
| 1519171200000 | 214.28 |
| 1519257600000 | 214.25 |
| 1519344000000 | 217.61 |
| 1519603200000 | 219.88 |
| 1519689600000 | 217.01 |
| 1519776000000 | 216.01 |
| 1519862400000 | 213.82 |
| 1519948800000 | 215.59 |
| 1520208000000 | 217.64 |
| 1520294400000 | 219.2 |
| 1520380800000 | 218.82 |
| 1520467200000 | 219.5 |
| 1520553600000 | 223.32 |
| 1520812800000 | 223.4 |
| 1520899200000 | 222.57 |
| 1520985600000 | 221.18 |
| 1521072000000 | 220.87 |
| 1521158400000 | 221.63 |
| 1521417600000 | 218.69 |
| 1521504000000 | 219.91 |
| 1521590400000 | 219.95 |
| 1521676800000 | 213.83 |
| 1521763200000 | 209.46 |
| 1522022400000 | 214.97 |
| 1522108800000 | 210.55 |
| 1522195200000 | 209.36 |
| 1522281600000 | 213.56 |
| 1522627200000 | 208.5 |
| 1522713600000 | 211.24 |
| 1522800000000 | 213.97 |
| 1522886400000 | 215.05 |
| 1522972800000 | 209.96 |
| 1523232000000 | 210.59 |
| 1523318400000 | 215.11 |
| 1523404800000 | 214.03 |
| 1523491200000 | 215.86 |
| 1523577600000 | 214.86 |
| 1523836800000 | 216.97 |
| 1523923200000 | 220.27 |
| 1524009600000 | 221.01 |
| 1524096000000 | 218.82 |
| 1524182400000 | 216.74 |
| 1524441600000 | 216.79 |
| 1524528000000 | 214.37 |
| 1524614400000 | 214.93 |
| 1524700800000 | 218.59 |
| 1524787200000 | 218.79 |
| 1525046400000 | 217.43 |
| 1525132800000 | 218.09 |
| 1525219200000 | 217.55 |
| 1525305600000 | 217.63 |
| 1525392000000 | 219.81 |
| 1525651200000 | 220.39 |
| 1525737600000 | 221.15 |
| 1525824000000 | 223.76 |
| 1525910400000 | 225.43 |
| 1525996800000 | 226.28 |
| 1526256000000 | 226.35 |
| 1526342400000 | 225.43 |
| 1526428800000 | 227.1 |
| 1526515200000 | 227.74 |
| 1526601600000 | 227.42 |
| 1526860800000 | 228.61 |
| 1526947200000 | 227.67 |
| 1527033600000 | 228.88 |
| 1527120000000 | 228.51 |
| 1527206400000 | 227.35 |
| 1527465600000 | 227.35 |
| 1527552000000 | 225.99 |
| 1527638400000 | 229.02 |
| 1527724800000 | 227.49 |
| 1527811200000 | 230.33 |
| 1528070400000 | 232.1 |
| 1528156800000 | 233.22 |
| 1528243200000 | 234.96 |
| 1528329600000 | 234.39 |
| 1528416000000 | 235.29 |
| 1528675200000 | 235.69 |
| 1528761600000 | 236.76 |
| 1528848000000 | 236.08 |
| 1528934400000 | 236.97 |
| 1529020800000 | 237.18 |
| 1529280000000 | 237.36 |
| 1529366400000 | 236.42 |
| 1529452800000 | 237.41 |
| 1529539200000 | 235.63 |
| 1529625600000 | 235.36 |
| 1529884800000 | 231.3 |
| 1529971200000 | 232.51 |
| 1530057600000 | 230.05 |
| 1530144000000 | 231.78 |
| 1530230400000 | 232.54 |
| 1530489600000 | 232.66 |
| 1530576000000 | 232.08 |
| 1530662400000 | 232.08 |
| 1530748800000 | 233.86 |
| 1530835200000 | 235.75 |
| 1531094400000 | 237.62 |
| 1531180800000 | 238.46 |
| 1531267200000 | 236.98 |
| 1531353600000 | 239.3 |
| 1531440000000 | 239.7 |
| 1531699200000 | 238.57 |
| 1531785600000 | 240.11 |
| 1531872000000 | 240.47 |
| 1531958400000 | 240.45 |
| 1532044800000 | 239.39 |
| 1532304000000 | 239.63 |
| 1532390400000 | 238.76 |
| 1532476800000 | 241.47 |
| 1532563200000 | 239.3 |
| 1532649600000 | 235.82 |
| 1532908800000 | 233.51 |
| 1532995200000 | 234.73 |
| 1533081600000 | 233.84 |
| 1533168000000 | 236.37 |
| 1533254400000 | 236.47 |
| 1533513600000 | 237.92 |
| 1533600000000 | 239.13 |
| 1533686400000 | 239.14 |
| 1533772800000 | 238.46 |
| 1533859200000 | 237.72 |
| 1534118400000 | 236.22 |
| 1534204800000 | 238.57 |
| 1534291200000 | 235.56 |
| 1534377600000 | 237.07 |
| 1534464000000 | 237.67 |
| 1534723200000 | 238.61 |
| 1534809600000 | 240.08 |
| 1534896000000 | 240.3 |
| 1534982400000 | 240.9 |
| 1535068800000 | 242.48 |
| 1535328000000 | 243.56 |
| 1535414400000 | 243.64 |
| 1535500800000 | 245.12 |
| 1535587200000 | 244.03 |
| 1535673600000 | 245.12 |
| 1535932800000 | 245.12 |
| 1536019200000 | 245.49 |
| 1536105600000 | 243.91 |
| 1536192000000 | 243.07 |
| 1536278400000 | 242 |
| 1536537600000 | 243.54 |
| 1536624000000 | 243.86 |
| 1536710400000 | 243.79 |
| 1536796800000 | 244.63 |
| 1536883200000 | 244.84 |
| 1537142400000 | 242.9 |
| 1537228800000 | 244.56 |
| 1537315200000 | 244.28 |
| 1537401600000 | 245.46 |
| 1537488000000 | 245.69 |
| 1537747200000 | 245.74 |
| 1537833600000 | 246.16 |
| 1537920000000 | 246.15 |
| 1538006400000 | 246.28 |
| 1538092800000 | 247.28 |
| 1538352000000 | 247.8 |
| 1538438400000 | 246.43 |
| 1538524800000 | 247.03 |
| 1538611200000 | 243.52 |
| 1538697600000 | 241.36 |
| 1538956800000 | 240.07 |
| 1539043200000 | 239.88 |
| 1539129600000 | 230.19 |
| 1539216000000 | 226.85 |
| 1539302400000 | 231.53 |
| 1539561600000 | 229.69 |
| 1539648000000 | 234.85 |
| 1539734400000 | 234.01 |
| 1539820800000 | 230.14 |
| 1539907200000 | 228.24 |
| 1540166400000 | 228.32 |
| 1540252800000 | 225.35 |
| 1540339200000 | 216.93 |
| 1540425600000 | 220.26 |
| 1540512000000 | 216.89 |
| 1540771200000 | 215.35 |
| 1540857600000 | 219.16 |
| 1540944000000 | 221.71 |
| 1541030400000 | 225.51 |
| 1541116800000 | 224.55 |
| 1541376000000 | 225.81 |
| 1541462400000 | 227.18 |
| 1541548800000 | 232.48 |
| 1541635200000 | 231.96 |
| 1541721600000 | 229.55 |
| 1541980800000 | 224.15 |
| 1542067200000 | 223.43 |
| 1542153600000 | 221.71 |
| 1542240000000 | 224.41 |
| 1542326400000 | 223.45 |
| 1542585600000 | 217.05 |
| 1542672000000 | 212.9 |
| 1542758400000 | 214.17 |
| 1542844800000 | 214.17 |
| 1542931200000 | 212.3 |
| 1543190400000 | 215.99 |
| 1543276800000 | 215.87 |
| 1543363200000 | 222.24 |
| 1543449600000 | 221.26 |
| 1543536000000 | 223.54 |
| 1543795200000 | 226.57 |
| 1543881600000 | 218.69 |
| 1543968000000 | 218.69 |
| 1544054400000 | 218.32 |
| 1544140800000 | 211.97 |
| 1544400000000 | 212.35 |
| 1544486400000 | 212.28 |
| 1544572800000 | 213.94 |
| 1544659200000 | 212.81 |
| 1544745600000 | 208.66 |
| 1545004800000 | 204.19 |
| 1545091200000 | 204.6 |
| 1545177600000 | 201.14 |
| 1545264000000 | 197.65 |
| 1545350400000 | 193.39 |
| 1545609600000 | 189.21 |
| 1545782400000 | 199.77 |
| 1545868800000 | 201.85 |
| 1545955200000 | 201.17 |
| 1546214400000 | 203.35 |
| 1546387200000 | 203.39 |
| 1546473600000 | 197.76 |
| 1546560000000 | 205.27 |
| 1546819200000 | 208.58 |
| 1546905600000 | 211.42 |
| 1546992000000 | 213.54 |
| 1547078400000 | 214.63 |
| 1547164800000 | 214.35 |
| 1547424000000 | 212.91 |
| 1547510400000 | 214.81 |
| 1547596800000 | 214.89 |
| 1547683200000 | 217 |
| 1547769600000 | 220.92 |
| 1548028800000 | 220.92 |
| 1548115200000 | 217.37 |
| 1548201600000 | 216.9 |
| 1548288000000 | 218.04 |
| 1548374400000 | 221.7 |
| 1548633600000 | 219.7 |
| 1548720000000 | 218.87 |
| 1548806400000 | 221.85 |
| 1548892800000 | 224.11 |
| 1548979200000 | 224.96 |
| 1549238400000 | 226.29 |
| 1549324800000 | 227.64 |
| 1549411200000 | 227.93 |
| 1549497600000 | 225.36 |
| 1549584000000 | 225.99 |
| 1549843200000 | 227.15 |
| 1549929600000 | 230.48 |
| 1550016000000 | 231.45 |
| 1550102400000 | 231.51 |
| 1550188800000 | 233.29 |
| 1550448000000 | 233.29 |
| 1550534400000 | 233.32 |
| 1550620800000 | 233.89 |
| 1550707200000 | 232.07 |
| 1550793600000 | 234.89 |
| 1551052800000 | 234.98 |
| 1551139200000 | 234.69 |
| 1551225600000 | 235.43 |
| 1551312000000 | 234.46 |
| 1551398400000 | 236.71 |
| 1551657600000 | 234.78 |
| 1551744000000 | 233.72 |
| 1551830400000 | 231.51 |
| 1551916800000 | 229.54 |
| 1552003200000 | 228.26 |
| 1552262400000 | 232.08 |
| 1552348800000 | 233.07 |
| 1552435200000 | 234.87 |
| 1552521600000 | 234.7 |
| 1552608000000 | 235.97 |
| 1552867200000 | 237.07 |
| 1552953600000 | 236.85 |
| 1553040000000 | 236.54 |
| 1553126400000 | 240.38 |
| 1553212800000 | 234.59 |
| 1553472000000 | 234.49 |
| 1553558400000 | 236.56 |
| 1553644800000 | 235.4 |
| 1553731200000 | 237.74 |
| 1553817600000 | 239.49 |
| 1554076800000 | 242.33 |
| 1554163200000 | 242.21 |
| 1554249600000 | 243.24 |
| 1554336000000 | 243.49 |
| 1554422400000 | 245.41 |
| 1554681600000 | 245.95 |
| 1554768000000 | 244.12 |
| 1554854400000 | 245.41 |
| 1554940800000 | 245.28 |
| 1555027200000 | 248.8 |
| 1555286400000 | 248.71 |
| 1555372800000 | 248.97 |
| 1555459200000 | 247.45 |
| 1555545600000 | 247.53 |
| 1555891200000 | 247.45 |
| 1555977600000 | 249.5 |
| 1556064000000 | 250.29 |
| 1556150400000 | 249.11 |
| 1556236800000 | 248.89 |
| 1556496000000 | 248.15 |
| 1556582400000 | 249.11 |
| 1556668800000 | 245.53 |
| 1556755200000 | 245.9 |
| 1556841600000 | 247.69 |
| 1557100800000 | 246.98 |
| 1557187200000 | 242.79 |
| 1557273600000 | 243.02 |
| 1557360000000 | 242.11 |
| 1557446400000 | 242.5 |
| 1557705600000 | 235.7 |
| 1557792000000 | 238.61 |
| 1557878400000 | 239.92 |
| 1557964800000 | 242 |
| 1558051200000 | 240.32 |
| 1558310400000 | 239.06 |
| 1558396800000 | 241.89 |
| 1558483200000 | 240.6 |
| 1558569600000 | 236.73 |
| 1558656000000 | 237.4 |
| 1558915200000 | 237.4 |
| 1559001600000 | 235.22 |
| 1559088000000 | 232.96 |
| 1559174400000 | 233.68 |
| 1559260800000 | 230.91 |
| 1559520000000 | 230.4 |
| 1559606400000 | 236.35 |
| 1559692800000 | 237.97 |
| 1559779200000 | 238.8 |
| 1559865600000 | 241.8 |
| 1560124800000 | 243.01 |
| 1560211200000 | 242.9 |
| 1560297600000 | 242.2 |
| 1560384000000 | 243.65 |
| 1560470400000 | 242.58 |
| 1560729600000 | 242.83 |
| 1560816000000 | 245.52 |
| 1560902400000 | 246.95 |
| 1560988800000 | 249.9 |
| 1561075200000 | 248.41 |
| 1561334400000 | 247.77 |
| 1561420800000 | 245.48 |
| 1561507200000 | 246.4 |
| 1561593600000 | 248.13 |
| 1561680000000 | 250.12 |
| 1561939200000 | 252.01 |
| 1562025600000 | 251.88 |
| 1562112000000 | 254.76 |
| 1562198400000 | 254.76 |
| 1562284800000 | 254.38 |
| 1562544000000 | 254.07 |
| 1562630400000 | 254.63 |
| 1562716800000 | 256.32 |
| 1562803200000 | 257.9 |
| 1562889600000 | 260.52 |
| 1563148800000 | 260.38 |
| 1563235200000 | 259.36 |
| 1563321600000 | 258.15 |
| 1563408000000 | 259.33 |
| 1563494400000 | 258.03 |
| 1563753600000 | 259.02 |
| 1563840000000 | 259.96 |
| 1563926400000 | 262.31 |
| 1564012800000 | 259.56 |
| 1564099200000 | 261.36 |
| 1564358400000 | 260.16 |
| 1564444800000 | 260.06 |
| 1564531200000 | 256.79 |
| 1564617600000 | 254.28 |
| 1564704000000 | 251.59 |
| 1564963200000 | 243.54 |
| 1565049600000 | 246.54 |
| 1565136000000 | 247.16 |
| 1565222400000 | 252.74 |
| 1565308800000 | 249.6 |
| 1565568000000 | 246.5 |
| 1565654400000 | 251.15 |
| 1565740800000 | 242.95 |
| 1565827200000 | 243.07 |
| 1565913600000 | 247.2 |
| 1566172800000 | 250.29 |
| 1566259200000 | 248.74 |
| 1566345600000 | 251.53 |
| 1566432000000 | 251.92 |
| 1566518400000 | 245.23 |
| 1566777600000 | 247.89 |
| 1566864000000 | 247.07 |
| 1566950400000 | 248.77 |
| 1567036800000 | 251.92 |
| 1567123200000 | 251.17 |
| 1567382400000 | 251.17 |
| 1567468800000 | 248.97 |
| 1567555200000 | 252.13 |
| 1567641600000 | 256.68 |
| 1567728000000 | 257.27 |
| 1567987200000 | 255.86 |
| 1568073600000 | 254.57 |
| 1568160000000 | 256.19 |
| 1568246400000 | 256.47 |
| 1568332800000 | 255.8 |
| 1568592000000 | 256.24 |
| 1568678400000 | 256.66 |
| 1568764800000 | 255.99 |
| 1568851200000 | 255.64 |
| 1568937600000 | 253.63 |
| 1569196800000 | 254.27 |
| 1569283200000 | 251.63 |
| 1569369600000 | 253.45 |
| 1569456000000 | 252.83 |
| 1569542400000 | 249.92 |
| 1569801600000 | 251.76 |
| 1569888000000 | 248.7 |
| 1569974400000 | 244.82 |
| 1570060800000 | 247.27 |
| 1570147200000 | 250.1 |
| 1570406400000 | 249.07 |
| 1570492800000 | 244.94 |
| 1570579200000 | 247.51 |
| 1570665600000 | 249.34 |
| 1570752000000 | 253.18 |
| 1571011200000 | 252.98 |
| 1571097600000 | 255.42 |
| 1571184000000 | 254.85 |
| 1571270400000 | 256.17 |
| 1571356800000 | 255.06 |
| 1571616000000 | 256.56 |
| 1571702400000 | 255.03 |
| 1571788800000 | 254.4 |
| 1571875200000 | 256.86 |
| 1571961600000 | 257.11 |
| 1572220800000 | 257.73 |
| 1572307200000 | 258.02 |
| 1572393600000 | 256.93 |
| 1572480000000 | 255.43 |
| 1572566400000 | 258.77 |
| 1572825600000 | 260.02 |
| 1572912000000 | 259.07 |
| 1572998400000 | 259.15 |
| 1573084800000 | 260.51 |
| 1573171200000 | 260.87 |
| 1573430400000 | 260.58 |
| 1573516800000 | 261.44 |
| 1573603200000 | 261.96 |
| 1573689600000 | 262.77 |
| 1573776000000 | 264.66 |
| 1574035200000 | 264.6 |
| 1574121600000 | 265.03 |
| 1574208000000 | 264.38 |
| 1574294400000 | 263.56 |
| 1574380800000 | 264.08 |
| 1574640000000 | 266.83 |
| 1574726400000 | 267.26 |
| 1574812800000 | 268.7 |
| 1574899200000 | 268.7 |
| 1574985600000 | 267.11 |
| 1575244800000 | 265.07 |
| 1575331200000 | 262.92 |
| 1575417600000 | 265.16 |
| 1575504000000 | 265.57 |
| 1575590400000 | 268.08 |
| 1575849600000 | 267.54 |
| 1575936000000 | 267.52 |
| 1576022400000 | 269.41 |
| 1576108800000 | 272.02 |
| 1576195200000 | 271.88 |
| 1576454400000 | 273.73 |
| 1576540800000 | 272.93 |
| 1576627200000 | 273.42 |
| 1576713600000 | 274.85 |
| 1576800000000 | 276.43 |
| 1577059200000 | 276.58 |
| 1577145600000 | 276.99 |
| 1577318400000 | 277.85 |
| 1577404800000 | 277.69 |
| 1577664000000 | 276.75 |
| 1577750400000 | 277.22 |
| 1577923200000 | 278.89 |
| 1578009600000 | 277.26 |
| 1578268800000 | 278.07 |
| 1578355200000 | 278.23 |
| 1578441600000 | 279.81 |
| 1578528000000 | 282.28 |
| 1578614400000 | 282.08 |
| 1578873600000 | 283.8 |
| 1578960000000 | 283.8 |
| 1579046400000 | 284.11 |
| 1579132800000 | 286.97 |
| 1579219200000 | 286.98 |
| 1579478400000 | 286.98 |
| 1579564800000 | 285.93 |
| 1579651200000 | 286.57 |
| 1579737600000 | 287.2 |
| 1579824000000 | 284.0899 |
| 1580083200000 | 279.57 |
| 1580169600000 | 282.18 |
| 1580256000000 | 280.82 |
| 1580342400000 | 280.43 |
| 1580428800000 | 274.8 |
| 1580688000000 | 277.46 |
| 1580774400000 | 281.98 |
| 1580860800000 | 284.71 |
| 1580947200000 | 285.68 |
| 1581033600000 | 283.64 |
| 1581292800000 | 285.31 |
| 1581379200000 | 286.55 |
| 1581465600000 | 289.04 |
| 1581552000000 | 288.8399 |
| 1581638400000 | 289.4 |
| 1581897600000 | 289.4 |
| 1581984000000 | 289.42 |
| 1582070400000 | 291.41 |
| 1582156800000 | 291.0299 |
| 1582243200000 | 287.76 |
| 1582502400000 | 278 |
| 1582588800000 | 269.0899 |
| 1582675200000 | 267.81 |
| 1582761600000 | 256.07 |
| 1582848000000 | 252.97 |
| 1583107200000 | 264.63 |
| 1583193600000 | 257.81 |
| 1583280000000 | 268.3399 |
| 1583366400000 | 260.57 |
| 1583452800000 | 255.67 |
| 1583712000000 | 236.08 |
| 1583798400000 | 247.72 |
| 1583884800000 | 235.75 |
| 1583971200000 | 213.89 |
| 1584057600000 | 229.94 |
| 1584316800000 | 204.01 |
| 1584403200000 | 216.36 |
| 1584489600000 | 206.24 |
| 1584576000000 | 209.03 |
| 1584662400000 | 199.8899 |
| 1584921600000 | 194.86 |
| 1585008000000 | 215.15 |
| 1585094400000 | 218.43 |
| 1585180800000 | 232.73 |
| 1585267200000 | 222.94 |
| 1585526400000 | 229.77 |
| 1585612800000 | 225.56 |
| 1585699200000 | 216.07 |
| 1585785600000 | 220.68 |
| 1585872000000 | 217.22 |
| 1586131200000 | 235.26 |
| 1586217600000 | 233.7 |
| 1586304000000 | 240.92 |
| 1586390400000 | 242.55 |
| 1586736000000 | 239.26 |
| 1586822400000 | 247.69 |
| 1586908800000 | 241.47 |
| 1586995200000 | 243.75 |
| 1587081600000 | 251.49 |
| 1587340800000 | 247.61 |
| 1587427200000 | 238.53 |
| 1587513600000 | 245.96 |
| 1587600000000 | 244.42 |
| 1587686400000 | 249.05 |
| 1587945600000 | 253.87 |
| 1588032000000 | 253.36 |
| 1588118400000 | 260.64 |
| 1588204800000 | 256.51 |
| 1588291200000 | 249.34 |
| 1588550400000 | 251.46 |
| 1588636800000 | 254.91 |
| 1588723200000 | 254.55 |
| 1588809600000 | 258.51 |
| 1588896000000 | 262.65 |
| 1589155200000 | 264.56 |
| 1589241600000 | 258.19 |
| 1589328000000 | 252.55 |
| 1589414400000 | 254.59 |
| 1589500800000 | 257.11 |
| 1589760000000 | 266.86 |
| 1589846400000 | 265.35 |
| 1589932800000 | 270.23 |
| 1590019200000 | 269.14 |
| 1590105600000 | 269.7 |
| 1590364800000 | 269.7 |
| 1590451200000 | 272.87 |
| 1590537600000 | 276.96 |
| 1590624000000 | 276.7 |
| 1590710400000 | 280.23 |
| 1590969600000 | 281.35 |
| 1591056000000 | 284.17 |
| 1591142400000 | 287.95 |
| 1591228800000 | 285.11 |
| 1591315200000 | 291.05 |
| 1591574400000 | 293.29 |
| 1591660800000 | 290.29 |
| 1591747200000 | 289.17 |
| 1591833600000 | 272.5899 |
| 1591920000000 | 275.16 |
| 1592179200000 | 277.49 |
| 1592265600000 | 283.36 |
| 1592352000000 | 282.51 |
| 1592438400000 | 281.66 |
| 1592524800000 | 281.04 |
| 1592784000000 | 283.42 |
| 1592870400000 | 285.13 |
| 1592956800000 | 277.64 |
| 1593043200000 | 281.12 |
| 1593129600000 | 275.55 |
| 1593388800000 | 278.92 |
| 1593475200000 | 283.66 |
| 1593561600000 | 283.93 |
| 1593648000000 | 285.4 |
| 1593734400000 | 285.4 |
| 1593993600000 | 289.98 |
| 1594080000000 | 286.93 |
| 1594166400000 | 288.91 |
| 1594252800000 | 288.3399 |
| 1594339200000 | 289.7 |
| 1594598400000 | 285.33 |
| 1594684800000 | 289.5899 |
| 1594771200000 | 293.42 |
| 1594857600000 | 291.96 |
| 1594944000000 | 294.31 |
| 1595203200000 | 297.97 |
| 1595289600000 | 298.31 |
| 1595376000000 | 299.99 |
| 1595462400000 | 296.07 |
| 1595548800000 | 294.49 |
| 1595808000000 | 297.91 |
| 1595894400000 | 294.49 |
| 1595980800000 | 298.33 |
| 1596067200000 | 297.61 |
| 1596153600000 | 299.43 |
| 1596412800000 | 301.96 |
| 1596499200000 | 303.49 |
| 1596585600000 | 307.14 |
| 1596672000000 | 307.82 |
| 1596758400000 | 307.67 |
| 1597017600000 | 307.7799 |
| 1597104000000 | 305.81 |
| 1597190400000 | 309.56 |
| 1597276800000 | 310.08 |
| 1597363200000 | 310.11 |
| 1597622400000 | 312.2799 |
| 1597708800000 | 313.04 |
| 1597795200000 | 312.48 |
| 1597881600000 | 313.5899 |
| 1597968000000 | 314.8399 |
| 1598227200000 | 317.69 |
| 1598313600000 | 318.4 |
| 1598400000000 | 320.17 |
| 1598486400000 | 320.18 |
| 1598572800000 | 322.96 |
| 1598832000000 | 322.06 |
| 1598918400000 | 324.83 |
| 1599004800000 | 330.62 |
| 1599091200000 | 317.31 |
| 1599177600000 | 312.68 |
| 1599436800000 | 312.68 |
| 1599523200000 | 305.36 |
| 1599609600000 | 312.05 |
| 1599696000000 | 306.14 |
| 1599782400000 | 305.83 |
| 1600041600000 | 310.69 |
| 1600128000000 | 312.77 |
| 1600214400000 | 311.88 |
| 1600300800000 | 308.94 |
| 1600387200000 | 305.13 |
| 1600646400000 | 302.88 |
| 1600732800000 | 307.39 |
| 1600819200000 | 300.86 |
| 1600905600000 | 300.55 |
| 1600992000000 | 304.76 |
| 1601251200000 | 310.47 |
| 1601337600000 | 310.0899 |
| 1601424000000 | 311.87 |
| 1601510400000 | 314 |
| 1601596800000 | 309.67 |
| 1601856000000 | 315.54 |
| 1601942400000 | 311.57 |
| 1602028800000 | 317.26 |
| 1602115200000 | 320.76 |
| 1602201600000 | 324.23 |
| 1602460800000 | 329.8 |
| 1602547200000 | 329.42 |
| 1602633600000 | 327.73 |
| 1602720000000 | 326.57 |
| 1602806400000 | 326.36 |
| 1603065600000 | 321.92 |
| 1603152000000 | 322.95 |
| 1603238400000 | 321.46 |
| 1603324800000 | 323.56 |
| 1603411200000 | 325.82 |
| 1603670400000 | 319.08 |
| 1603756800000 | 319.79 |
| 1603843200000 | 308.55 |
| 1603929600000 | 311.54 |
| 1604016000000 | 306.4 |
| 1604275200000 | 310.54 |
| 1604361600000 | 317.33 |
| 1604448000000 | 326.2 |
| 1604534400000 | 332.2 |
| 1604620800000 | 331.8399 |
| 1604880000000 | 329.47 |
| 1604966400000 | 326.5899 |
| 1605052800000 | 330.55 |
| 1605139200000 | 327.49 |
| 1605225600000 | 332.22 |
| 1605484800000 | 335.11 |
| 1605571200000 | 334.04 |
| 1605657600000 | 330.7799 |
| 1605744000000 | 333.0299 |
| 1605830400000 | 330.95 |
| 1606089600000 | 333.38 |
| 1606176000000 | 336.54 |
| 1606262400000 | 337.21 |
| 1606348800000 | 337.21 |
| 1606435200000 | 339.3399 |
| 1606694400000 | 339.32 |
| 1606780800000 | 342.7799 |
| 1606867200000 | 341.95 |
| 1606953600000 | 341.68 |
| 1607040000000 | 345.48 |
| 1607299200000 | 344.91 |
| 1607385600000 | 346.81 |
| 1607472000000 | 342.83 |
| 1607558400000 | 342 |
| 1607644800000 | 340.77 |
| 1607904000000 | 340.83 |
| 1607990400000 | 344.44 |
| 1608076800000 | 345.66 |
| 1608163200000 | 350.0899 |
| 1608249600000 | 350.75 |
| 1608508800000 | 348.32 |
| 1608595200000 | 348.76 |
| 1608681600000 | 347.95 |
| 1608768000000 | 348.77 |
| 1609113600000 | 350.43 |
| 1609200000000 | 349.2799 |
| 1609286400000 | 350.11 |
| 1609372800000 | 351.95 |
| 1609718400000 | 347.65 |
| 1609804800000 | 350.0299 |
| 1609891200000 | 351.08 |
| 1609977600000 | 356.38 |
| 1610064000000 | 357.92 |
| 1610323200000 | 355.73 |
| 1610409600000 | 356.54 |
| 1610496000000 | 355.38 |
| 1610582400000 | 353.48 |
| 1610668800000 | 352.69 |
| 1610928000000 | 352.69 |
| 1611014400000 | 354.43 |
| 1611100800000 | 358.39 |
| 1611187200000 | 358.07 |
| 1611273600000 | 356.68 |
| 1611532800000 | 356.77 |
| 1611619200000 | 354.27 |
| 1611705600000 | 345.16 |
| 1611792000000 | 348.23 |
| 1611878400000 | 341.85 |
| 1612137600000 | 347.73 |
| 1612224000000 | 352.4 |
| 1612310400000 | 350.42 |
| 1612396800000 | 356.83 |
| 1612483200000 | 357.61 |
| 1612742400000 | 360.21 |
| 1612828800000 | 361.51 |
| 1612915200000 | 361.41 |
| 1613001600000 | 362.32 |
| 1613088000000 | 364.4 |
| 1613347200000 | 364.4 |
| 1613433600000 | 364.2 |
| 1613520000000 | 363.02 |
| 1613606400000 | 360.69 |
| 1613692800000 | 360.55 |
| 1613952000000 | 355.63 |
| 1614038400000 | 354.95 |
| 1614124800000 | 359.33 |
| 1614211200000 | 349.21 |
| 1614297600000 | 349.19 |
| 1614556800000 | 357.43 |
| 1614643200000 | 354.4 |
| 1614729600000 | 346.77 |
| 1614816000000 | 339.8 |
| 1614902400000 | 346.6 |
| 1615161600000 | 342.36 |
| 1615248000000 | 349.91 |
| 1615334400000 | 351.7 |
| 1615420800000 | 357.77 |
| 1615507200000 | 357.23 |
| 1615766400000 | 361.72 |
| 1615852800000 | 359.88 |
| 1615939200000 | 361.0299 |
| 1616025600000 | 354.64 |
| 1616112000000 | 357.2 |
| 1616371200000 | 360.32 |
| 1616457600000 | 357.33 |
| 1616544000000 | 354.57 |
| 1616630400000 | 356.7799 |
| 1616716800000 | 366.36 |
| 1616976000000 | 365.49 |
| 1617062400000 | 364.13 |
| 1617148800000 | 366.75 |
| 1617235200000 | 371.46 |
| 1617580800000 | 377 |
| 1617667200000 | 376.9 |
| 1617753600000 | 376.43 |
| 1617840000000 | 379.63 |
| 1617926400000 | 382.7799 |
| 1618185600000 | 382.73 |
| 1618272000000 | 382.75 |
| 1618358400000 | 382.0299 |
| 1618444800000 | 387.2 |
| 1618531200000 | 388.36 |
| 1618790400000 | 384.64 |
| 1618876800000 | 382.69 |
| 1618963200000 | 386.04 |
| 1619049600000 | 383.07 |
| 1619136000000 | 387.95 |
| 1619395200000 | 388.22 |
| 1619481600000 | 387.4 |
| 1619568000000 | 386.15 |
| 1619654400000 | 389.75 |
| 1619740800000 | 385.62 |
| 1620000000000 | 387.16 |
| 1620086400000 | 383.72 |
| 1620172800000 | 383.08 |
| 1620259200000 | 386.3399 |
| 1620345600000 | 390.5299 |
| 1620604800000 | 385.54 |
| 1620691200000 | 383.12 |
| 1620777600000 | 373.68 |
| 1620864000000 | 378.56 |
| 1620950400000 | 385.13 |
| 1621209600000 | 384.33 |
| 1621296000000 | 380.81 |
| 1621382400000 | 379.87 |
| 1621468800000 | 384.94 |
| 1621555200000 | 384.0899 |
| 1621814400000 | 387.51 |
| 1621900800000 | 387.21 |
| 1621987200000 | 388.22 |
| 1622073600000 | 388.68 |
| 1622160000000 | 387.11 |
| 1622419200000 | 387.11 |
| 1622505600000 | 386.24 |
| 1622592000000 | 386.89 |
| 1622678400000 | 384.64 |
| 1622764800000 | 389.3399 |
| 1623024000000 | 387.76 |
| 1623110400000 | 388.48 |
| 1623196800000 | 386.48 |
| 1623283200000 | 388.92 |
| 1623369600000 | 389.5 |
| 1623628800000 | 390.43 |
| 1623715200000 | 388.83 |
| 1623801600000 | 385.9 |
| 1623888000000 | 387.36 |
| 1623974400000 | 383.25 |
| 1624233600000 | 388.32 |
| 1624320000000 | 391.49 |
| 1624406400000 | 391.02 |
| 1624492800000 | 393.6 |
| 1624579200000 | 395.35 |
| 1624838400000 | 397.96 |
| 1624924800000 | 399.02 |
| 1625011200000 | 398.46 |
| 1625097600000 | 399.9 |
| 1625184000000 | 402.85 |
| 1625443200000 | 402.85 |
| 1625529600000 | 402.29 |
| 1625616000000 | 403.54 |
| 1625702400000 | 399.93 |
| 1625788800000 | 404.36 |
| 1626048000000 | 403.5 |
| 1626134400000 | 401.62 |
| 1626220800000 | 400.9 |
| 1626307200000 | 399.96 |
| 1626393600000 | 398 |
| 1626652800000 | 394.52 |
| 1626739200000 | 399.98 |
| 1626825600000 | 403.01 |
| 1626912000000 | 403.41 |
| 1626998400000 | 408.88 |
| 1627257600000 | 408.82 |
| 1627344000000 | 406.92 |
| 1627430400000 | 407.3399 |
| 1627516800000 | 410.97 |
| 1627603200000 | 409.67 |
| 1627862400000 | 408.5899 |
| 1627948800000 | 411.3399 |
| 1628035200000 | 412.93 |
| 1628121600000 | 414.08 |
| 1628208000000 | 413.44 |
| 1628467200000 | 412.22 |
| 1628553600000 | 411.7799 |
| 1628640000000 | 412.47 |
| 1628726400000 | 413.07 |
| 1628812800000 | 413.3 |
| 1629072000000 | 413.85 |
| 1629158400000 | 410.32 |
| 1629244800000 | 404.85 |
| 1629331200000 | 405.57 |
| 1629417600000 | 409.26 |
| 1629676800000 | 412.13 |
| 1629763200000 | 413.0899 |
| 1629849600000 | 414.29 |
| 1629936000000 | 411.18 |
| 1630022400000 | 415.5899 |
| 1630281600000 | 418.69 |
| 1630368000000 | 414.85 |
| 1630454400000 | 413.32 |
| 1630540800000 | 414.23 |
| 1630627200000 | 414.39 |
| 1630886400000 | 414.39 |
| 1630972800000 | 411.33 |
| 1631059200000 | 411.12 |
| 1631145600000 | 411.06 |
| 1631232000000 | 409.62 |
| 1631491200000 | 408.41 |
| 1631577600000 | 406.6 |
| 1631664000000 | 409.3 |
| 1631750400000 | 408.92 |
| 1631836800000 | 405.32 |
| 1632096000000 | 398.61 |
| 1632182400000 | 398.8 |
| 1632268800000 | 401.43 |
| 1632355200000 | 405.57 |
| 1632441600000 | 405.76 |
| 1632700800000 | 405.22 |
| 1632787200000 | 394.42 |
| 1632873600000 | 393.48 |
| 1632960000000 | 389.72 |
| 1633046400000 | 390.35 |
| 1633305600000 | 383.08 |
| 1633392000000 | 387 |
| 1633478400000 | 386.8399 |
| 1633564800000 | 390.88 |
| 1633651200000 | 389.14 |
| 1633910400000 | 387.69 |
| 1633996800000 | 386.7 |
| 1634083200000 | 389.37 |
| 1634169600000 | 397.5299 |
| 1634256000000 | 400.36 |
| 1634515200000 | 404.5 |
| 1634601600000 | 408.36 |
| 1634688000000 | 408.95 |
| 1634774400000 | 412.82 |
| 1634860800000 | 412.27 |
| 1635120000000 | 416.16 |
| 1635206400000 | 412.62 |
| 1635292800000 | 406.61 |
| 1635379200000 | 412.11 |
| 1635465600000 | 413.56 |
| 1635724800000 | 414.93 |
| 1635811200000 | 415.37 |
| 1635897600000 | 419.18 |
| 1635984000000 | 421.87 |
| 1636070400000 | 420.59 |
| 1636329600000 | 422.09 |
| 1636416000000 | 422.13 |
| 1636502400000 | 415.42 |
| 1636588800000 | 418.32 |
| 1636675200000 | 423.03 |
| 1636934400000 | 423.22 |
| 1637020800000 | 426.59 |
| 1637107200000 | 424.34 |
| 1637193600000 | 425.83 |
| 1637280000000 | 426.94 |
| 1637539200000 | 424.35 |
| 1637625600000 | 421.86 |
| 1637712000000 | 422.63 |
| 1637798400000 | 422.63 |
| 1637884800000 | 417.1 |
| 1638144000000 | 424.56 |
| 1638230400000 | 415.01 |
| 1638316800000 | 407.76 |
| 1638403200000 | 411.95 |
| 1638489600000 | 408.45 |
| 1638748800000 | 410.75 |
| 1638835200000 | 420.05 |
| 1638921600000 | 420.36 |
| 1639008000000 | 414.92 |
| 1639094400000 | 419.11 |
| 1639353600000 | 417.14 |
| 1639440000000 | 414.22 |
| 1639526400000 | 421.96 |
| 1639612800000 | 417.66 |
| 1639699200000 | 416.13 |
| 1639958400000 | 409.62 |
| 1640044800000 | 416.67 |
| 1640131200000 | 419 |
| 1640217600000 | 421.31 |
| 1640304000000 | 421.31 |
| 1640563200000 | 428.86 |
| 1640649600000 | 427.74 |
| 1640736000000 | 428.29 |
| 1640822400000 | 427.32 |
| 1640908800000 | 426.37 |
| 1641168000000 | 425.89 |
| 1641254400000 | 424.2 |
| 1641340800000 | 414.58 |
| 1641427200000 | 411.67 |
| 1641513600000 | 406.37 |
| 1641772800000 | 405.82 |
| 1641859200000 | 410.05 |
| 1641945600000 | 410.93 |
| 1642032000000 | 404.05 |
| 1642118400000 | 402.72 |
| 1642377600000 | 402.72 |
| 1642464000000 | 393.95 |
| 1642550400000 | 389.62 |
| 1642636800000 | 383.36 |
| 1642723200000 | 376.97 |
| 1642982400000 | 380.99 |
| 1643068800000 | 372.7799 |
| 1643155200000 | 371.21 |
| 1643241600000 | 367.43 |
| 1643328000000 | 377.99 |
| 1643587200000 | 387.65 |
| 1643673600000 | 391.47 |
| 1643760000000 | 395.46 |
| 1643846400000 | 382.24 |
| 1643932800000 | 382.06 |
| 1644192000000 | 379.91 |
| 1644278400000 | 382.92 |
| 1644364800000 | 391.49 |
| 1644451200000 | 382.86 |
| 1644537600000 | 374.22 |
| 1644796800000 | 370.55 |
| 1644883200000 | 375.95 |
| 1644969600000 | 375.97 |
| 1645056000000 | 368.41 |
| 1645142400000 | 366.81 |
| 1645401600000 | 366.81 |
| 1645488000000 | 362.19 |
| 1645574400000 | 355 |
| 1645660800000 | 364.15 |
| 1645747200000 | 371.1 |
| 1646006400000 | 372.61 |
| 1646092800000 | 370.18 |
| 1646179200000 | 376.31 |
| 1646265600000 | 374.63 |
| 1646352000000 | 371.85 |
| 1646611200000 | 360.89 |
| 1646697600000 | 359.29 |
| 1646784000000 | 368.44 |
| 1646870400000 | 366.24 |
| 1646956800000 | 360.52 |
| 1647216000000 | 357.55 |
| 1647302400000 | 366.76 |
| 1647388800000 | 375.85 |
| 1647475200000 | 380.14 |
| 1647561600000 | 386.36 |
| 1647820800000 | 385.51 |
| 1647907200000 | 390.31 |
| 1647993600000 | 384.61 |
| 1648080000000 | 390 |
| 1648166400000 | 390.29 |
| 1648425600000 | 392.92 |
| 1648512000000 | 400.62 |
| 1648598400000 | 397.58 |
| 1648684800000 | 389.55 |
| 1648771200000 | 390.69 |
| 1649030400000 | 394.92 |
| 1649116800000 | 388.93 |
| 1649203200000 | 384.8399 |
| 1649289600000 | 390.49 |
| 1649376000000 | 389.08 |
| 1649635200000 | 382.3399 |
| 1649721600000 | 382.11 |
| 1649808000000 | 388.48 |
| 1649894400000 | 382.5899 |
| 1650240000000 | 380.85 |
| 1650326400000 | 387.02 |
| 1650412800000 | 386.81 |
| 1650499200000 | 379.96 |
| 1650585600000 | 369.13 |
| 1650844800000 | 371.29 |
| 1650931200000 | 361.5299 |
| 1651017600000 | 362.11 |
| 1651104000000 | 373.2 |
| 1651190400000 | 360.5 |
| 1651449600000 | 364.05 |
| 1651536000000 | 367.2 |
| 1651622400000 | 379.83 |
| 1651708800000 | 363.45 |
| 1651795200000 | 359.45 |
| 1652054400000 | 346.45 |
| 1652140800000 | 348.27 |
| 1652227200000 | 339.92 |
| 1652313600000 | 342.05 |
| 1652400000000 | 352.12 |
| 1652659200000 | 351.12 |
| 1652745600000 | 358.11 |
| 1652832000000 | 339.45 |
| 1652918400000 | 338.58 |
| 1653004800000 | 339.74 |
| 1653264000000 | 344.94 |
| 1653350400000 | 341.25 |
| 1653436800000 | 345.99 |
| 1653523200000 | 355.86 |
| 1653609600000 | 365 |
| 1653868800000 | 365 |
| 1653955200000 | 360.35 |
| 1654041600000 | 356.85 |
| 1654128000000 | 365.4 |
| 1654214400000 | 359.96 |
| 1654473600000 | 359.99 |
| 1654560000000 | 364.05 |
| 1654646400000 | 360.11 |
| 1654732800000 | 351.44 |
| 1654819200000 | 341.82 |
| 1655078400000 | 328.08 |
| 1655164800000 | 328.79 |
| 1655251200000 | 333.06 |
| 1655337600000 | 320.8399 |
| 1655424000000 | 320.94 |
| 1655683200000 | 320.94 |
| 1655769600000 | 328.38 |
| 1655856000000 | 327.0299 |
| 1655942400000 | 332.06 |
| 1656028800000 | 342.05 |
| 1656288000000 | 341.16 |
| 1656374400000 | 333.62 |
| 1656460800000 | 332.76 |
| 1656547200000 | 330.3 |
| 1656633600000 | 333.43 |
| 1656892800000 | 333.43 |
| 1656979200000 | 335.49 |
| 1657065600000 | 336.51 |
| 1657152000000 | 343.15 |
| 1657238400000 | 344.5 |
| 1657497600000 | 340.06 |
| 1657584000000 | 336.43 |
| 1657670400000 | 334.57 |
| 1657756800000 | 334.22 |
| 1657843200000 | 340.69 |
| 1658102400000 | 338.17 |
| 1658188800000 | 347.7799 |
| 1658275200000 | 351.54 |
| 1658361600000 | 353.83 |
| 1658448000000 | 349.26 |
| 1658707200000 | 349.45 |
| 1658793600000 | 342.96 |
| 1658880000000 | 352.43 |
| 1658966400000 | 356.97 |
| 1659052800000 | 363.19 |
| 1659312000000 | 362.73 |
| 1659398400000 | 359.89 |
| 1659484800000 | 366.77 |
| 1659571200000 | 366.73 |
| 1659657600000 | 367.49 |
| 1659916800000 | 368.61 |
| 1660003200000 | 364.25 |
| 1660089600000 | 373.38 |
| 1660176000000 | 372.31 |
| 1660262400000 | 377.77 |
| 1660521600000 | 379.5 |
| 1660608000000 | 379.32 |
| 1660694400000 | 374.8399 |
| 1660780800000 | 376.04 |
| 1660867200000 | 370.29 |
| 1661126400000 | 362.96 |
| 1661212800000 | 362.2799 |
| 1661299200000 | 363.38 |
| 1661385600000 | 369.36 |
| 1661472000000 | 356.26 |
| 1661731200000 | 354.97 |
| 1661817600000 | 350.9 |
| 1661904000000 | 348.17 |
| 1661990400000 | 348.7799 |
| 1662076800000 | 346.23 |
| 1662336000000 | 346.23 |
| 1662422400000 | 344.57 |
| 1662508800000 | 350.43 |
| 1662595200000 | 354.2799 |
| 1662681600000 | 360.12 |
| 1662940800000 | 363.15 |
| 1663027200000 | 345.89 |
| 1663113600000 | 347.15 |
| 1663200000000 | 342.39 |
| 1663286400000 | 339.7799 |
| 1663545600000 | 341.23 |
| 1663632000000 | 337.6 |
| 1663718400000 | 332.3 |
| 1663804800000 | 328.3 |
| 1663891200000 | 322.01 |
| 1664150400000 | 318.99 |
| 1664236800000 | 320.56 |
| 1664323200000 | 327.47 |
| 1664409600000 | 321.2799 |
| 1664496000000 | 316.5 |
| 1664755200000 | 326.47 |
| 1664841600000 | 336.89 |
| 1664928000000 | 338.04 |
| 1665014400000 | 336.77 |
| 1665100800000 | 327.19 |
| 1665360000000 | 325.06 |
| 1665446400000 | 323.01 |
| 1665532800000 | 321.58 |
| 1665619200000 | 327.61 |
| 1665705600000 | 318.52 |
| 1665964800000 | 326.74 |
| 1666051200000 | 329.87 |
| 1666137600000 | 327.44 |
| 1666224000000 | 325.54 |
| 1666310400000 | 333.75 |
| 1666569600000 | 339.06 |
| 1666656000000 | 344.37 |
| 1666742400000 | 343.9 |
| 1666828800000 | 342.57 |
| 1666915200000 | 352.88 |
| 1667174400000 | 350.21 |
| 1667260800000 | 351.1 |
| 1667347200000 | 339.08 |
| 1667433600000 | 333.72 |
| 1667520000000 | 337.81 |
| 1667779200000 | 341.83 |
| 1667865600000 | 344.02 |
| 1667952000000 | 337.05 |
| 1668038400000 | 355.44 |
| 1668124800000 | 360.0899 |
| 1668384000000 | 357.69 |
| 1668470400000 | 363.31 |
| 1668556800000 | 358.63 |
| 1668643200000 | 357.4 |
| 1668729600000 | 357.6 |
| 1668988800000 | 355.14 |
| 1669075200000 | 361.93 |
| 1669161600000 | 363.3399 |
| 1669248000000 | 363.3399 |
| 1669334400000 | 362.38 |
| 1669593600000 | 357.01 |
| 1669680000000 | 356.39 |
| 1669766400000 | 366.68 |
| 1669852800000 | 366.8399 |
| 1669939200000 | 366.15 |
| 1670198400000 | 359.21 |
| 1670284800000 | 352.8399 |
| 1670371200000 | 353.49 |
| 1670457600000 | 356.83 |
| 1670544000000 | 351.8399 |
| 1670803200000 | 355.8 |
| 1670889600000 | 360.65 |
| 1670976000000 | 359.94 |
| 1671062400000 | 349.99 |
| 1671148800000 | 345.5 |
| 1671408000000 | 341.79 |
| 1671494400000 | 343.33 |
| 1671580800000 | 349.05 |
| 1671667200000 | 344.25 |
| 1671753600000 | 345.76 |
| 1672012800000 | 345.76 |
| 1672099200000 | 343.44 |
| 1672185600000 | 338.14 |
| 1672272000000 | 343.4 |
| 1672358400000 | 342.92 |
| 1672617600000 | 342.92 |
| 1672704000000 | 339.8 |
| 1672790400000 | 343.37 |
| 1672876800000 | 339.87 |
| 1672963200000 | 349.5899 |
| 1673222400000 | 349.19 |
| 1673308800000 | 352.82 |
| 1673395200000 | 356.35 |
| 1673481600000 | 358.68 |
| 1673568000000 | 359.85 |
| 1673827200000 | 359.85 |
| 1673913600000 | 359.91 |
| 1674000000000 | 356.15 |
| 1674086400000 | 353.62 |
| 1674172800000 | 360.24 |
| 1674432000000 | 364.81 |
| 1674518400000 | 364.86 |
| 1674604800000 | 364.63 |
| 1674691200000 | 369.86 |
| 1674777600000 | 370.88 |
| 1675036800000 | 365.02 |
| 1675123200000 | 370.73 |
| 1675209600000 | 375.74 |
| 1675296000000 | 382.62 |
| 1675382400000 | 378.89 |
| 1675641600000 | 374.98 |
| 1675728000000 | 379.77 |
| 1675814400000 | 374.68 |
| 1675900800000 | 371.33 |
| 1675987200000 | 374.33 |
| 1676246400000 | 376.7 |
| 1676332800000 | 377.16 |
| 1676419200000 | 378.79 |
| 1676505600000 | 374.29 |
| 1676592000000 | 371.35 |
| 1676851200000 | 371.35 |
| 1676937600000 | 364.44 |
| 1677024000000 | 363.77 |
| 1677110400000 | 363.97 |
| 1677196800000 | 359.26 |
| 1677456000000 | 359.67 |
| 1677542400000 | 359.26 |
| 1677628800000 | 358.21 |
| 1677715200000 | 362.2 |
| 1677801600000 | 366.81 |
| 1678060800000 | 367.39 |
| 1678147200000 | 362.8399 |
| 1678233600000 | 363.82 |
| 1678320000000 | 357.31 |
| 1678406400000 | 351.29 |
| 1678665600000 | 350.81 |
| 1678752000000 | 356.25 |
| 1678838400000 | 351.94 |
| 1678924800000 | 357.52 |
| 1679011200000 | 354.0299 |
| 1679270400000 | 358.01 |
| 1679356800000 | 363 |
| 1679443200000 | 356.91 |
| 1679529600000 | 358.98 |
| 1679616000000 | 360.81 |
| 1679875200000 | 361.14 |
| 1679961600000 | 361.45 |
| 1680048000000 | 366.73 |
| 1680134400000 | 368.71 |
| 1680220800000 | 374.94 |
| 1680480000000 | 377.05 |
| 1680566400000 | 373.54 |
| 1680652800000 | 371.56 |
| 1680739200000 | 371.18 |
| 1681084800000 | 373.13 |
| 1681171200000 | 374.39 |
| 1681257600000 | 372.07 |
| 1681344000000 | 376.91 |
| 1681430400000 | 375.37 |
| 1681689600000 | 374.69 |
| 1681776000000 | 376.25 |
| 1681862400000 | 374.68 |
| 1681948800000 | 374.56 |
| 1682035200000 | 374.22 |
| 1682294400000 | 375.36 |
| 1682380800000 | 366.86 |
| 1682467200000 | 362.94 |
| 1682553600000 | 370.16 |
| 1682640000000 | 373.3 |
| 1682899200000 | 371.62 |
| 1682985600000 | 367.46 |
| 1683072000000 | 364.94 |
| 1683158400000 | 361.22 |
| 1683244800000 | 369.32 |
| 1683504000000 | 368.7 |
| 1683590400000 | 368.39 |
| 1683676800000 | 369.3 |
| 1683763200000 | 368.31 |
| 1683849600000 | 368.29 |
| 1684108800000 | 370.5899 |
| 1684195200000 | 366.76 |
| 1684281600000 | 371.19 |
| 1684368000000 | 375.3 |
| 1684454400000 | 374.35 |
| 1684713600000 | 374.13 |
| 1684800000000 | 370.0899 |
| 1684886400000 | 368.08 |
| 1684972800000 | 370.2 |
| 1685059200000 | 374.58 |
| 1685318400000 | 374.58 |
| 1685404800000 | 374.66 |
| 1685491200000 | 372.29 |
| 1685577600000 | 375.57 |
| 1685664000000 | 381.33 |
| 1685923200000 | 380.15 |
| 1686009600000 | 380.3399 |
| 1686096000000 | 378.9 |
| 1686182400000 | 381.2799 |
| 1686268800000 | 380.65 |
| 1686528000000 | 384.56 |
| 1686614400000 | 388.5299 |
| 1686700800000 | 388.74 |
| 1686787200000 | 394.13 |
| 1686873600000 | 392.25 |
| 1687132800000 | 392.25 |
| 1687219200000 | 389.7 |
| 1687305600000 | 388.19 |
| 1687392000000 | 389.76 |
| 1687478400000 | 387.36 |
| 1687737600000 | 387.45 |
| 1687824000000 | 393.94 |
| 1687910400000 | 395.57 |
| 1687996800000 | 397.56 |
| 1688083200000 | 402.1 |
| 1688342400000 | 402.2799 |
| 1688428800000 | 402.2799 |
| 1688515200000 | 401.02 |
| 1688601600000 | 396.33 |
| 1688688000000 | 395.57 |
| 1688947200000 | 400.29 |
| 1689033600000 | 403.3 |
| 1689120000000 | 406.29 |
| 1689206400000 | 408.35 |
| 1689292800000 | 406.42 |
| 1689552000000 | 410.65 |
| 1689638400000 | 412.74 |
| 1689724800000 | 414.31 |
| 1689811200000 | 410.5299 |
| 1689897600000 | 411.45 |
| 1690156800000 | 411.61 |
| 1690243200000 | 413.49 |
| 1690329600000 | 411.99 |
| 1690416000000 | 409.04 |
| 1690502400000 | 413.64 |
| 1690761600000 | 414.96 |
| 1690848000000 | 413.19 |
| 1690934400000 | 406.16 |
| 1691020800000 | 406.97 |
| 1691107200000 | 399.98 |
| 1691366400000 | 402.33 |
| 1691452800000 | 400.52 |
| 1691539200000 | 400.27 |
| 1691625600000 | 400.46 |
| 1691712000000 | 400.6 |
| 1691971200000 | 402.97 |
| 1692057600000 | 397.67 |
| 1692144000000 | 395.02 |
| 1692230400000 | 390.79 |
| 1692316800000 | 391.57 |
| 1692576000000 | 394.73 |
| 1692662400000 | 393.83 |
| 1692748800000 | 397.69 |
| 1692835200000 | 391.13 |
| 1692921600000 | 394.41 |
| 1693180800000 | 397.1 |
| 1693267200000 | 403.2799 |
| 1693353600000 | 404.8399 |
| 1693440000000 | 404.49 |
| 1693526400000 | 407.43 |
| 1693785600000 | 407.43 |
| 1693872000000 | 404.7799 |
| 1693958400000 | 403.49 |
| 1694044800000 | 402.63 |
| 1694131200000 | 403.29 |
| 1694390400000 | 404.85 |
| 1694476800000 | 401.8399 |
| 1694563200000 | 401.17 |
| 1694649600000 | 404.63 |
| 1694736000000 | 399.68 |
| 1694995200000 | 400.94 |
| 1695081600000 | 400.63 |
| 1695168000000 | 398.82 |
| 1695254400000 | 392.47 |
| 1695340800000 | 392.66 |
| 1695600000000 | 394.85 |
| 1695686400000 | 389 |
| 1695772800000 | 391.14 |
| 1695859200000 | 393.56 |
| 1695945600000 | 391.97 |
| 1696204800000 | 391.36 |
| 1696291200000 | 385.9 |
| 1696377600000 | 389.06 |
| 1696464000000 | 388.58 |
| 1696550400000 | 393.33 |
| 1696809600000 | 396 |
| 1696896000000 | 398.05 |
| 1696982400000 | 398.98 |
| 1697068800000 | 396.7799 |
| 1697155200000 | 395.32 |
| 1697414400000 | 399.65 |
| 1697500800000 | 401.88 |
| 1697587200000 | 396.29 |
| 1697673600000 | 393.0299 |
| 1697760000000 | 387.01 |
| 1698019200000 | 386.15 |
| 1698105600000 | 388.87 |
| 1698192000000 | 382.02 |
| 1698278400000 | 380.54 |
| 1698364800000 | 379.35 |
| 1698624000000 | 382.81 |
| 1698710400000 | 385.92 |
| 1698796800000 | 390.24 |
| 1698883200000 | 396.12 |
| 1698969600000 | 398.66 |
| 1699228800000 | 398.45 |
| 1699315200000 | 399.02 |
| 1699401600000 | 398.11 |
| 1699488000000 | 395.45 |
| 1699574400000 | 402.94 |
| 1699833600000 | 403.39 |
| 1699920000000 | 410.63 |
| 1700006400000 | 410.86 |
| 1700092800000 | 406.98 |
| 1700179200000 | 409.07 |
| 1700438400000 | 413.62 |
| 1700524800000 | 413.91 |
| 1700611200000 | 415.51 |
| 1700697600000 | 415.51 |
| 1700784000000 | 417.01 |
| 1701043200000 | 417.55 |
| 1701129600000 | 416.64 |
| 1701216000000 | 418.05 |
| 1701302400000 | 423.46 |
| 1701388800000 | 429.06 |
| 1701648000000 | 427.2 |
| 1701734400000 | 427.57 |
| 1701820800000 | 424.68 |
| 1701907200000 | 426.76 |
| 1701993600000 | 428.94 |
| 1702252800000 | 432.78 |
| 1702339200000 | 434.75 |
| 1702425600000 | 441.7 |
| 1702512000000 | 441.08 |
| 1702598400000 | 443.7 |
| 1702857600000 | 447.34 |
| 1702944000000 | 449.63 |
| 1703030400000 | 442.57 |
| 1703116800000 | 447.17 |
| 1703203200000 | 448.49 |
| 1703548800000 | 449.36 |
| 1703635200000 | 450.37 |
| 1703721600000 | 449.31 |
| 1703808000000 | 447.66 |
| 1704153600000 | 442.43 |
| 1704240000000 | 438.04 |
| 1704326400000 | 436.87 |
| 1704412800000 | 437.9 |
| 1704672000000 | 444.41 |
| 1704758400000 | 445.14 |
| 1704844800000 | 448.45 |
| 1704931200000 | 450.66 |
| 1705017600000 | 451.98 |
| 1705276800000 | 451.98 |
| 1705363200000 | 449.86 |
| 1705449600000 | 447.92 |
| 1705536000000 | 453.33 |
| 1705622400000 | 458.45 |
| 1705881600000 | 462.37 |
| 1705968000000 | 461.03 |
| 1706054400000 | 459.56 |
| 1706140800000 | 461.1 |
| 1706227200000 | 462.36 |
| 1706486400000 | 467.04 |
| 1706572800000 | 467.74 |
| 1706659200000 | 462.14 |
| 1706745600000 | 467.62 |
| 1706832000000 | 469.91 |
| 1707091200000 | 470.26 |
| 1707177600000 | 469.18 |
| 1707264000000 | 474.84 |
| 1707350400000 | 477.34 |
| 1707436800000 | 479.5 |
| 1707696000000 | 478.22 |
| 1707782400000 | 472.59 |
| 1707868800000 | 478.15 |
| 1707955200000 | 482.98 |
| 1708041600000 | 478.03 |
| 1708300800000 | 478.03 |
| 1708387200000 | 473.98 |
| 1708473600000 | 467.42 |
| 1708560000000 | 478.55 |
| 1708646400000 | 478.47 |
| 1708905600000 | 483.12 |
| 1708992000000 | 484.02 |
| 1709078400000 | 483.4 |
| 1709164800000 | 486.4 |
| 1709251200000 | 489.67 |
| 1709510400000 | 491.77 |
| 1709596800000 | 484.49 |
| 1709683200000 | 487.73 |
| 1709769600000 | 493.9 |
| 1709856000000 | 488.98 |
| 1710115200000 | 487.74 |
| 1710201600000 | 494.03 |
| 1710288000000 | 493.94 |
| 1710374400000 | 492.34 |
| 1710460800000 | 486.94 |
| 1710720000000 | 488.54 |
| 1710806400000 | 490.27 |
| 1710892800000 | 495.01 |
| 1710979200000 | 496.74 |
| 1711065600000 | 495.03 |
| 1711324800000 | 493.44 |
| 1711411200000 | 492.38 |
| 1711497600000 | 493.94 |
| 1711584000000 | 494.62 |
| 1711929600000 | 492.38 |
| 1712016000000 | 487.46 |
| 1712102400000 | 487.28 |
| 1712188800000 | 482.31 |
| 1712275200000 | 487.61 |
| 1712534400000 | 485.96 |
| 1712620800000 | 486.01 |
| 1712707200000 | 481.8 |
| 1712793600000 | 484.86 |
| 1712880000000 | 479.93 |
| 1713139200000 | 472.61 |
| 1713225600000 | 472.93 |
| 1713312000000 | 469.44 |
| 1713398400000 | 467.16 |
| 1713484800000 | 461.77 |
| 1713744000000 | 465.2 |
| 1713830400000 | 471.47 |
| 1713916800000 | 471.44 |
| 1714003200000 | 470.34 |
| 1714089600000 | 473.15 |
| 1714348800000 | 474.67 |
| 1714435200000 | 466.8 |
| 1714521600000 | 461.93 |
| 1714608000000 | 467.03 |
| 1714694400000 | 473.97 |
| 1714953600000 | 478.66 |
| 1715040000000 | 479.45 |
| 1715126400000 | 478.99 |
| 1715212800000 | 480.61 |
| 1715299200000 | 482.53 |
| 1715558400000 | 482.52 |
| 1715644800000 | 483.67 |
| 1715731200000 | 491.91 |
| 1715817600000 | 492.38 |
| 1715904000000 | 493.71 |
| 1716163200000 | 495.34 |
| 1716249600000 | 493.37 |
| 1716336000000 | 491.83 |
| 1716422400000 | 490 |
| 1716508800000 | 494 |
| 1716768000000 | 494 |
| 1716854400000 | 491.65 |
| 1716940800000 | 488.01 |
| 1717027200000 | 482.85 |
| 1717113600000 | 487.04 |
| 1717372800000 | 486.97 |
| 1717459200000 | 487.97 |
| 1717545600000 | 494.5 |
| 1717632000000 | 494.45 |
| 1717718400000 | 494.16 |
| 1717977600000 | 495.74 |
| 1718064000000 | 498.5 |
| 1718150400000 | 501.51 |
| 1718236800000 | 502.92 |
| 1718323200000 | 503.5 |
| 1718582400000 | 507.81 |
| 1718668800000 | 510.21 |
| 1718755200000 | 510.21 |
| 1718841600000 | 507.66 |
| 1718928000000 | 507.35 |
| 1719187200000 | 504.75 |
| 1719273600000 | 507.57 |
| 1719360000000 | 507.71 |
| 1719446400000 | 508.38 |
| 1719532800000 | 506.26 |
| 1719792000000 | 506.39 |
| 1719878400000 | 509.1 |
| 1719964800000 | 511.51 |
| 1720051200000 | 511.51 |
| 1720137600000 | 514.86 |
| 1720396800000 | 513.96 |
| 1720483200000 | 513.4 |
| 1720569600000 | 516.21 |
| 1720656000000 | 511.85 |
| 1720742400000 | 515.8 |
| 1721001600000 | 518.19 |
| 1721088000000 | 521.67 |
| 1721174400000 | 513.72 |
| 1721260800000 | 510.08 |
| 1721347200000 | 508.54 |
| 1721606400000 | 513.26 |
| 1721692800000 | 511.84 |
| 1721779200000 | 501.06 |
| 1721865600000 | 503.37 |
| 1721952000000 | 508.5 |
| 1722211200000 | 506.43 |
| 1722297600000 | 504.82 |
| 1722384000000 | 515.3 |
| 1722470400000 | 508.45 |
| 1722556800000 | 500.42 |
| 1722816000000 | 486.11 |
| 1722902400000 | 491.94 |
| 1722988800000 | 486.72 |
| 1723075200000 | 496.18 |
| 1723161600000 | 499.59 |
| 1723420800000 | 500.8 |
| 1723507200000 | 507.6 |
| 1723593600000 | 509.55 |
| 1723680000000 | 518.94 |
| 1723766400000 | 519.97 |
| 1724025600000 | 524.01 |
| 1724112000000 | 523.69 |
| 1724198400000 | 527.38 |
| 1724284800000 | 522.24 |
| 1724371200000 | 527.34 |
| 1724630400000 | 525.38 |
| 1724716800000 | 527.04 |
| 1724803200000 | 522.66 |
| 1724889600000 | 523.21 |
| 1724976000000 | 527.63 |
| 1725235200000 | 527.63 |
| 1725321600000 | 517.77 |
| 1725408000000 | 516.13 |
| 1725494400000 | 511.82 |
| 1725580800000 | 506.33 |
| 1725840000000 | 514.71 |
| 1725926400000 | 516.75 |
| 1726012800000 | 522.07 |
| 1726099200000 | 528.03 |
| 1726185600000 | 530.52 |
| 1726444800000 | 531.48 |
| 1726531200000 | 529.25 |
| 1726617600000 | 527.65 |
| 1726704000000 | 534.71 |
| 1726790400000 | 533.99 |
| 1727049600000 | 536.26 |
| 1727136000000 | 535.74 |
| 1727222400000 | 535.37 |
| 1727308800000 | 536.32 |
| 1727395200000 | 535.5599 |
| 1727654400000 | 538.46 |
| 1727740800000 | 532.26 |
| 1727827200000 | 531.49 |
| 1727913600000 | 532.8 |
| 1728000000000 | 537.69 |
| 1728259200000 | 532.61 |
| 1728345600000 | 540.79 |
| 1728432000000 | 545.87 |
| 1728518400000 | 545.04 |
| 1728604800000 | 549.17 |
| 1728864000000 | 553.08 |
| 1728950400000 | 549.91 |
| 1729036800000 | 552.28 |
| 1729123200000 | 550.9 |
| 1729209600000 | 553.0599 |
| 1729468800000 | 554.27 |
| 1729555200000 | 552.51 |
| 1729641600000 | 547.16 |
| 1729728000000 | 548.99 |
| 1729814400000 | 549.69 |
| 1730073600000 | 550.82 |
| 1730160000000 | 551.37 |
| 1730246400000 | 548.14 |
| 1730332800000 | 540.63 |
| 1730419200000 | 544.14 |
| 1730678400000 | 544.05 |
| 1730764800000 | 550.69 |
| 1730851200000 | 565.17 |
| 1730937600000 | 572.67 |
| 1731024000000 | 579.19 |
| 1731283200000 | 580.99 |
| 1731369600000 | 581.59 |
| 1731456000000 | 580.86 |
| 1731542400000 | 576.66 |
| 1731628800000 | 568.86 |
| 1731888000000 | 570.52 |
| 1731974400000 | 574.53 |
| 1732060800000 | 577.63 |
| 1732147200000 | 583.95 |
| 1732233600000 | 585.86 |
| 1732492800000 | 587.54 |
| 1732579200000 | 591.1 |
| 1732665600000 | 587.55 |
| 1732752000000 | 587.55 |
| 1732838400000 | 591.17 |
| 1733097600000 | 591.99 |
| 1733184000000 | 596.71 |
| 1733270400000 | 602.4299 |
| 1733356800000 | 600.23 |
| 1733443200000 | 604.27 |
| 1733702400000 | 595.21 |
| 1733788800000 | 592.64 |
| 1733875200000 | 597.36 |
| 1733961600000 | 594.07 |
| 1734048000000 | 591.09 |
| 1734307200000 | 591.74 |
| 1734393600000 | 587.98 |
| 1734480000000 | 571.7 |
| 1734566400000 | 573.15 |
| 1734652800000 | 578.45 |
| 1734912000000 | 581.01 |
| 1734998400000 | 585.97 |
| 1735171200000 | 586.13 |
| 1735257600000 | 579.19 |
| 1735516800000 | 573.57 |
| 1735603200000 | 569.85 |
| 1735776000000 | 571.57 |
| 1735862400000 | 579.26 |
| 1736121600000 | 583.34 |
| 1736208000000 | 575.09 |
| 1736294400000 | 576.03 |
| 1736380800000 | 576.03 |
| 1736467200000 | 569.44 |
| 1736726400000 | 566.73 |
| 1736812800000 | 567.77 |
| 1736899200000 | 576.75 |
| 1736985600000 | 575.25 |
| 1737072000000 | 580.24 |
| 1737331200000 | 580.24 |
| 1737417600000 | 585.24 |
| 1737504000000 | 589.82 |
| 1737590400000 | 592.49 |
| 1737676800000 | 592.11 |
| 1737936000000 | 586.73 |
| 1738022400000 | 595.6799 |
| 1738108800000 | 592.28 |
| 1738195200000 | 599.5599 |
| 1738281600000 | 591.94 |
| STOXX USA 900 Ax Quality | STOXX USA 900 | |
|---|---|---|
| 2018 | -2.6019136769351 | -5.0846816163558 |
| 2019 | 36.654406781826 | 32.290067074554 |
| 2020 | 27.073978761503 | 22.018357749838 |
| 2021 | 21.234803668857 | 25.71205792554 |
| 2022 | -19.639811200166 | -19.783494366319 |
| 2023 | 30.813571970221 | 26.968689937373 |
| 2024 | 27.413939193956 | 25.007643956469 |
| 2025 | 56.7481814756 | 43.733259871999 |
Methodology
Bringing together the powerful indexing and analytics capabilities of Qontigo, the STOXX Factor Index suite delivers more clarity to the market for factor investors by relying on the institutionally tested analytics of Axioma Factor Risk Models and advanced portfolio construction techniques. The use of Axioma's risk models ensures strong exposure to the respective target factor (Value, Momentum, Quality, Low Risk, Size, Multi-Factor) while allowing for ease of control over unintended exposures. The inclusion of constraints targets benchmark tracking with industry and country controls, and ensures tradability by limiting exposure to less liquid names and turnover while controlling for effective number of names and weights.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0512259729 | SA9UQUGR | .SA9UQUGR | |
| Net Return EUR | CH0512260032 | SA9UQUR | .SA9UQUR | |
| Price EUR | CH0512259695 | SA9UQUP | .SA9UQUP | |
| Price USD | CH0512259976 | SA9UQUL | .SA9UQUL | |
| Gross Return USD | CH0512259588 | SA9UQUGV | SA9UQUGV INDEX | .SA9UQUGV |
| Net Return USD | CH0512259828 | SA9UQUV | .SA9UQUV |
Quick Facts
| Weighting | Optimization |
| Cap Factor | 4.5% / min (20x parent index weight, 8%) / 35% |
| No. of components | Variable |
| Review frequency | Quaterly |
| Calculation/distribution | dayend |
| Calculation hours | 22:15:00 22:15:00 |
| Base value/base date | 100 as of Mar. 19, 2012 |
| History | Dec. 31, 2002 |
| Inception date | Jan. 24, 2020 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 8.381% |
| Costco Wholesale Corp. | Retail | USA | 7.906% |
| Apple Inc. | Technology | USA | 7.592% |
| NVIDIA Corp. | Technology | USA | 7.139% |
| META PLATFORMS CLASS A | Technology | USA | 4.988% |
| ALPHABET CLASS C | Technology | USA | 4.824% |
| AT&T Inc. | Telecommunications | USA | 4.509% |
| WALMART INC. | Retail | USA | 4.360% |
| APPLOVIN A | Technology | USA | 3.423% |
| MERCADOLIBRE | Consumer Products and Services | USA | 3.253% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 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.