Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
STOXX International Equity Factor
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX U.S. Equity Factor Index and the STOXX International Equity Factor Index are constructed by maximizing the index exposure to a Multi-Factor Alpha Signal while satisfying a set of constraints intended to closely track their parent indices.
Key facts
- Designed to capture the fundamental drivers of equity performance
- Diversified multi-factor exposure to a combination of five target style factors: momentum, quality, value, low volatility and low size
- Combines robust STOXX indexing capabilities with industry-leading Axioma factor risk models and portfolio optimizer
- Reviewed quarterly in March, June, September and December to ensure consistent factor exposures over time
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX International Equity Factor | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 2.0 | 0.0 | 20.2 |
| STOXX Global 1800 ex USA | 24,839.6 | 20,516.6 | 16.4 | 6.0 | 326.1 | 0.4 | 1.6 | 0.0 | 3.2 |
Supersector weighting (top 10)
| Banks | 15.9 |
|---|---|
| Industrial Goods and Services | 15.1 |
| Healthcare | 8.0 |
| Technology | 7.6 |
| Insurance | 5.2 |
| Consumer Products and Services | 5.1 |
| Financial Services | 4.9 |
| Energy | 4.7 |
| Utilities | 4.2 |
| Basic Resources | 3.6 |
Country weighting
| Japan | 23.7 |
|---|---|
| UK | 12.0 |
| Switzerland | 8.2 |
| France | 8.0 |
| Germany | 7.8 |
| Australia | 7.2 |
| Canada | 6.3 |
| Netherlands | 4.7 |
| Italy | 4.5 |
| Spain | 3.1 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX International Equity Factor | 1.4 | 12.3 | 12.4 | 57.8 | 80.9 | N/A | N/A | 12.4 | 16.4 | 12.6 |
| STOXX Global 1800 ex USA | 1.6 | 10.9 | 10.3 | 50.6 | 73.2 | N/A | N/A | 10.5 | 14.9 | 11.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX International Equity Factor | N/A | N/A | 13.1 | 11.4 | 11.7 | N/A | N/A | 0.6 | 1.1 | 0.9 |
| STOXX Global 1800 ex USA | N/A | N/A | 13.0 | 11.3 | 11.7 | N/A | N/A | 0.5 | 1.0 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX International Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.2 | 1.4 | 1.4 | 1.3 | 1.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX International Equity Factor | 1.1 | 1.0 | 1.0 | 1.0 | 1.0 | -2.3 | 1.5 | 1.5 | 1.3 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of September 30, 2025
FACTOR & STRATEGY INDICES
STOXX International Equity Factor
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX International Equity Factor | 16.6 | 14.7 | 15.4 | 14.4 | 1.8 | 3.7 | 1.1 | 0.9 |
| STOXX Global 1800 ex USA | 19.0 | 16.5 | 17.6 | 16.2 | 2.0 | 3.3 | 1.4 | 0.9 |
Performance and annual returns
| STOXX International Equity Factor | |
|---|---|
| 1041292800000 | 100 |
| 1041465600000 | 102.14 |
| 1041552000000 | 102.55 |
| 1041811200000 | 103.14 |
| 1041897600000 | 102.41 |
| 1041984000000 | 101.2 |
| 1042070400000 | 101.41 |
| 1042156800000 | 101.46 |
| 1042416000000 | 101.57 |
| 1042502400000 | 102.2 |
| 1042588800000 | 101.66 |
| 1042675200000 | 101.78 |
| 1042761600000 | 100.11 |
| 1043020800000 | 99.04 |
| 1043107200000 | 98.52 |
| 1043193600000 | 97.14 |
| 1043280000000 | 97.08 |
| 1043366400000 | 96.09 |
| 1043625600000 | 93.5 |
| 1043712000000 | 93.29 |
| 1043798400000 | 93.01 |
| 1043884800000 | 94.49 |
| 1043971200000 | 94.44 |
| 1044230400000 | 95.84 |
| 1044316800000 | 94 |
| 1044403200000 | 95.29 |
| 1044489600000 | 93.79 |
| 1044576000000 | 93.22 |
| 1044835200000 | 92.94 |
| 1044921600000 | 94.29 |
| 1045008000000 | 93.6 |
| 1045094400000 | 92.98 |
| 1045180800000 | 94.07 |
| 1045440000000 | 95.59 |
| 1045526400000 | 96.37 |
| 1045612800000 | 94.95 |
| 1045699200000 | 94.24 |
| 1045785600000 | 94.32 |
| 1046044800000 | 94.22 |
| 1046131200000 | 92.06 |
| 1046217600000 | 91.62 |
| 1046304000000 | 92.16 |
| 1046390400000 | 92.97 |
| 1046649600000 | 93.16 |
| 1046736000000 | 91.7 |
| 1046822400000 | 90.94 |
| 1046908800000 | 90.15 |
| 1046995200000 | 88.44 |
| 1047254400000 | 86.76 |
| 1047340800000 | 86.26 |
| 1047427200000 | 84.84 |
| 1047513600000 | 87.85 |
| 1047600000000 | 90.65 |
| 1047859200000 | 92.45 |
| 1047945600000 | 93.22 |
| 1048032000000 | 94.19 |
| 1048118400000 | 94.34 |
| 1048204800000 | 96.26 |
| 1048464000000 | 94 |
| 1048550400000 | 94.16 |
| 1048636800000 | 94.62 |
| 1048723200000 | 93.66 |
| 1048809600000 | 93.11 |
| 1049068800000 | 90.17 |
| 1049155200000 | 91.03 |
| 1049241600000 | 93.39 |
| 1049328000000 | 94.07 |
| 1049414400000 | 94.84 |
| 1049673600000 | 97.7 |
| 1049760000000 | 96.44 |
| 1049846400000 | 96.04 |
| 1049932800000 | 94.82 |
| 1050019200000 | 95.15 |
| 1050278400000 | 95.56 |
| 1050364800000 | 96.99 |
| 1050451200000 | 96.27 |
| 1050537600000 | 96.68 |
| 1050624000000 | 96.69 |
| 1050883200000 | 96.79 |
| 1050969600000 | 96.77 |
| 1051056000000 | 97.76 |
| 1051142400000 | 96.7 |
| 1051228800000 | 95.58 |
| 1051488000000 | 96.99 |
| 1051574400000 | 96.74 |
| 1051660800000 | 97.24 |
| 1051747200000 | 96.92 |
| 1051833600000 | 97.39 |
| 1052092800000 | 97.75 |
| 1052179200000 | 99.15 |
| 1052265600000 | 98.86 |
| 1052352000000 | 96.71 |
| 1052438400000 | 97.26 |
| 1052697600000 | 97.48 |
| 1052784000000 | 97.86 |
| 1052870400000 | 98.18 |
| 1052956800000 | 98.89 |
| 1053043200000 | 98.73 |
| 1053302400000 | 96.07 |
| 1053388800000 | 96.5 |
| 1053475200000 | 95.58 |
| 1053561600000 | 96.71 |
| 1053648000000 | 96.29 |
| 1053907200000 | 95.91 |
| 1053993600000 | 96.01 |
| 1054080000000 | 97.62 |
| 1054166400000 | 97.97 |
| 1054252800000 | 98.23 |
| 1054512000000 | 100.19 |
| 1054598400000 | 99.63 |
| 1054684800000 | 100.61 |
| 1054771200000 | 100.37 |
| 1054857600000 | 102.29 |
| 1055116800000 | 101.34 |
| 1055203200000 | 101.82 |
| 1055289600000 | 102.75 |
| 1055376000000 | 103.31 |
| 1055462400000 | 102.3 |
| 1055721600000 | 103.14 |
| 1055808000000 | 104.31 |
| 1055894400000 | 105.24 |
| 1055980800000 | 104.08 |
| 1056067200000 | 104.9 |
| 1056326400000 | 104.38 |
| 1056412800000 | 103.46 |
| 1056499200000 | 103.74 |
| 1056585600000 | 103.86 |
| 1056672000000 | 104.39 |
| 1056931200000 | 103.48 |
| 1057017600000 | 102.27 |
| 1057104000000 | 104.43 |
| 1057190400000 | 105.39 |
| 1057276800000 | 105.07 |
| 1057536000000 | 107.67 |
| 1057622400000 | 107.8 |
| 1057708800000 | 107.26 |
| 1057795200000 | 106.39 |
| 1057881600000 | 106.61 |
| 1058140800000 | 108.07 |
| 1058227200000 | 107.8 |
| 1058313600000 | 107.36 |
| 1058400000000 | 106.13 |
| 1058486400000 | 106.03 |
| 1058745600000 | 105.32 |
| 1058832000000 | 105.28 |
| 1058918400000 | 105.44 |
| 1059004800000 | 106.61 |
| 1059091200000 | 106.22 |
| 1059350400000 | 107.36 |
| 1059436800000 | 107.08 |
| 1059523200000 | 107.2 |
| 1059609600000 | 108.33 |
| 1059696000000 | 107.91 |
| 1059955200000 | 106.78 |
| 1060041600000 | 107.01 |
| 1060128000000 | 105.78 |
| 1060214400000 | 106.21 |
| 1060300800000 | 107.05 |
| 1060560000000 | 107.7 |
| 1060646400000 | 108.44 |
| 1060732800000 | 109.1 |
| 1060819200000 | 110.49 |
| 1060905600000 | 110.71 |
| 1061164800000 | 112.11 |
| 1061251200000 | 112.85 |
| 1061337600000 | 113.06 |
| 1061424000000 | 114.65 |
| 1061510400000 | 115.09 |
| 1061769600000 | 114.18 |
| 1061856000000 | 113.59 |
| 1061942400000 | 113.92 |
| 1062028800000 | 114.2 |
| 1062115200000 | 113.71 |
| 1062374400000 | 115.48 |
| 1062460800000 | 116.44 |
| 1062547200000 | 118 |
| 1062633600000 | 117.31 |
| 1062720000000 | 116.38 |
| 1062979200000 | 116.59 |
| 1063065600000 | 115.9 |
| 1063152000000 | 114.95 |
| 1063238400000 | 114.66 |
| 1063324800000 | 114.43 |
| 1063584000000 | 114.73 |
| 1063670400000 | 116.71 |
| 1063756800000 | 117.16 |
| 1063843200000 | 118.05 |
| 1063929600000 | 117.26 |
| 1064188800000 | 115.25 |
| 1064275200000 | 115.02 |
| 1064361600000 | 115.1 |
| 1064448000000 | 113.82 |
| 1064534400000 | 113.41 |
| 1064793600000 | 112.68 |
| 1064880000000 | 111.28 |
| 1064966400000 | 112.6 |
| 1065052800000 | 113.86 |
| 1065139200000 | 116.16 |
| 1065398400000 | 115.76 |
| 1065484800000 | 115.48 |
| 1065571200000 | 114.78 |
| 1065657600000 | 116.61 |
| 1065744000000 | 116.59 |
| 1066003200000 | 118.22 |
| 1066089600000 | 118.21 |
| 1066176000000 | 119.1 |
| 1066262400000 | 119.32 |
| 1066348800000 | 119.43 |
| 1066608000000 | 119.35 |
| 1066694400000 | 119.52 |
| 1066780800000 | 117.62 |
| 1066867200000 | 115.15 |
| 1066953600000 | 115.16 |
| 1067212800000 | 116.53 |
| 1067299200000 | 117.96 |
| 1067385600000 | 118.73 |
| 1067472000000 | 119.3 |
| 1067558400000 | 119.02 |
| 1067817600000 | 120.31 |
| 1067904000000 | 121.22 |
| 1067990400000 | 120.61 |
| 1068076800000 | 120.34 |
| 1068163200000 | 121.36 |
| 1068422400000 | 120.83 |
| 1068508800000 | 119.28 |
| 1068595200000 | 118.78 |
| 1068681600000 | 119.41 |
| 1068768000000 | 118.98 |
| 1069027200000 | 116.14 |
| 1069113600000 | 116 |
| 1069200000000 | 114.68 |
| 1069286400000 | 115.28 |
| 1069372800000 | 115.5 |
| 1069632000000 | 117.34 |
| 1069718400000 | 117.7 |
| 1069804800000 | 117.78 |
| 1069891200000 | 118.25 |
| 1069977600000 | 117.48 |
| 1070236800000 | 119.38 |
| 1070323200000 | 118.97 |
| 1070409600000 | 119.44 |
| 1070496000000 | 119.69 |
| 1070582400000 | 118.89 |
| 1070841600000 | 117.84 |
| 1070928000000 | 118.43 |
| 1071014400000 | 117.03 |
| 1071100800000 | 117.87 |
| 1071187200000 | 117.87 |
| 1071446400000 | 118.6 |
| 1071532800000 | 117.52 |
| 1071619200000 | 116.98 |
| 1071705600000 | 117.67 |
| 1071792000000 | 118.38 |
| 1072051200000 | 118.24 |
| 1072137600000 | 118.71 |
| 1072224000000 | 118.9 |
| 1072310400000 | 119.04 |
| 1072396800000 | 119.24 |
| 1072656000000 | 119.65 |
| 1072742400000 | 120.27 |
| 1072828800000 | 120.15 |
| 1073001600000 | 121.19 |
| 1073260800000 | 122.27 |
| 1073347200000 | 122 |
| 1073433600000 | 121.74 |
| 1073520000000 | 122.46 |
| 1073606400000 | 121.76 |
| 1073865600000 | 121.86 |
| 1073952000000 | 122.06 |
| 1074038400000 | 123.22 |
| 1074124800000 | 123.15 |
| 1074211200000 | 125.01 |
| 1074470400000 | 125.51 |
| 1074556800000 | 124.77 |
| 1074643200000 | 124.85 |
| 1074729600000 | 125.07 |
| 1074816000000 | 124.78 |
| 1075075200000 | 124.89 |
| 1075161600000 | 125.09 |
| 1075248000000 | 124.9 |
| 1075334400000 | 124.71 |
| 1075420800000 | 124.38 |
| 1075680000000 | 124.45 |
| 1075766400000 | 123.57 |
| 1075852800000 | 122.8 |
| 1075939200000 | 122.44 |
| 1076025600000 | 123.09 |
| 1076284800000 | 124.18 |
| 1076371200000 | 124.22 |
| 1076457600000 | 124.55 |
| 1076544000000 | 124.26 |
| 1076630400000 | 124.51 |
| 1076889600000 | 124.95 |
| 1076976000000 | 125.91 |
| 1077062400000 | 125.76 |
| 1077148800000 | 127.11 |
| 1077235200000 | 126.42 |
| 1077494400000 | 127.11 |
| 1077580800000 | 125.56 |
| 1077667200000 | 126.06 |
| 1077753600000 | 126.65 |
| 1077840000000 | 127.42 |
| 1078099200000 | 129 |
| 1078185600000 | 129.91 |
| 1078272000000 | 130.11 |
| 1078358400000 | 130.36 |
| 1078444800000 | 129.71 |
| 1078704000000 | 129.83 |
| 1078790400000 | 129.17 |
| 1078876800000 | 129.19 |
| 1078963200000 | 126.48 |
| 1079049600000 | 126.53 |
| 1079308800000 | 125.46 |
| 1079395200000 | 125.96 |
| 1079481600000 | 128.64 |
| 1079568000000 | 127.36 |
| 1079654400000 | 127.65 |
| 1079913600000 | 125.71 |
| 1080000000000 | 126.28 |
| 1080086400000 | 127.03 |
| 1080172800000 | 128.61 |
| 1080259200000 | 129.96 |
| 1080518400000 | 130.92 |
| 1080604800000 | 130.82 |
| 1080691200000 | 130.94 |
| 1080777600000 | 131.58 |
| 1080864000000 | 133.93 |
| 1081123200000 | 135.24 |
| 1081209600000 | 134.69 |
| 1081296000000 | 134.3 |
| 1081382400000 | 134.8 |
| 1081468800000 | 134.28 |
| 1081728000000 | 134.99 |
| 1081814400000 | 136.07 |
| 1081900800000 | 133.75 |
| 1081987200000 | 132.87 |
| 1082073600000 | 133.22 |
| 1082332800000 | 133.08 |
| 1082419200000 | 134.77 |
| 1082505600000 | 133.8 |
| 1082592000000 | 134.34 |
| 1082678400000 | 135.44 |
| 1082937600000 | 135.83 |
| 1083024000000 | 135 |
| 1083110400000 | 133.97 |
| 1083196800000 | 132.37 |
| 1083283200000 | 130.89 |
| 1083542400000 | 131.5 |
| 1083628800000 | 131.7 |
| 1083715200000 | 132.32 |
| 1083801600000 | 130.46 |
| 1083888000000 | 129.67 |
| 1084147200000 | 124.83 |
| 1084233600000 | 126.18 |
| 1084320000000 | 126.32 |
| 1084406400000 | 126.15 |
| 1084492800000 | 125.34 |
| 1084752000000 | 122.5 |
| 1084838400000 | 123.9 |
| 1084924800000 | 126.69 |
| 1085011200000 | 126.19 |
| 1085097600000 | 126.95 |
| 1085356800000 | 127.69 |
| 1085443200000 | 126.5 |
| 1085529600000 | 127.86 |
| 1085616000000 | 128.19 |
| 1085702400000 | 128.5 |
| 1085961600000 | 128.7 |
| 1086048000000 | 128.45 |
| 1086134400000 | 128.28 |
| 1086220800000 | 127.78 |
| 1086307200000 | 128.48 |
| 1086566400000 | 130.32 |
| 1086652800000 | 130.94 |
| 1086739200000 | 131.55 |
| 1086825600000 | 132.05 |
| 1086912000000 | 131.98 |
| 1087171200000 | 130.06 |
| 1087257600000 | 130.58 |
| 1087344000000 | 132.2 |
| 1087430400000 | 132.4 |
| 1087516800000 | 131.89 |
| 1087776000000 | 132.65 |
| 1087862400000 | 131.7 |
| 1087948800000 | 132.03 |
| 1088035200000 | 133.05 |
| 1088121600000 | 133.07 |
| 1088380800000 | 133.8 |
| 1088467200000 | 133.56 |
| 1088553600000 | 132.88 |
| 1088640000000 | 132.99 |
| 1088726400000 | 131.42 |
| 1088985600000 | 130.8 |
| 1089072000000 | 130.23 |
| 1089158400000 | 129.88 |
| 1089244800000 | 129.64 |
| 1089331200000 | 130.08 |
| 1089590400000 | 130.22 |
| 1089676800000 | 130.57 |
| 1089763200000 | 129.57 |
| 1089849600000 | 128.61 |
| 1089936000000 | 128.92 |
| 1090195200000 | 128.95 |
| 1090281600000 | 128.84 |
| 1090368000000 | 130.11 |
| 1090454400000 | 128.56 |
| 1090540800000 | 128.59 |
| 1090800000000 | 127.43 |
| 1090886400000 | 127.77 |
| 1090972800000 | 128.48 |
| 1091059200000 | 128.98 |
| 1091145600000 | 130.03 |
| 1091404800000 | 130.22 |
| 1091491200000 | 130.28 |
| 1091577600000 | 129.06 |
| 1091664000000 | 129.46 |
| 1091750400000 | 127.18 |
| 1092009600000 | 126.14 |
| 1092096000000 | 126.44 |
| 1092182400000 | 126.67 |
| 1092268800000 | 126.4 |
| 1092355200000 | 125.4 |
| 1092614400000 | 125.78 |
| 1092700800000 | 126.27 |
| 1092787200000 | 126.75 |
| 1092873600000 | 127.33 |
| 1092960000000 | 127.45 |
| 1093219200000 | 129.02 |
| 1093305600000 | 129.29 |
| 1093392000000 | 129.86 |
| 1093478400000 | 130.64 |
| 1093564800000 | 131.71 |
| 1093824000000 | 131.4 |
| 1093910400000 | 130.12 |
| 1093996800000 | 131.01 |
| 1094083200000 | 131.42 |
| 1094169600000 | 131.66 |
| 1094428800000 | 132.54 |
| 1094515200000 | 132.96 |
| 1094601600000 | 132.75 |
| 1094688000000 | 131.49 |
| 1094774400000 | 131.36 |
| 1095033600000 | 132.51 |
| 1095120000000 | 132.53 |
| 1095206400000 | 132.17 |
| 1095292800000 | 132.71 |
| 1095379200000 | 132.69 |
| 1095638400000 | 132.62 |
| 1095724800000 | 132.7 |
| 1095811200000 | 132.15 |
| 1095897600000 | 131.44 |
| 1095984000000 | 131.41 |
| 1096243200000 | 130.51 |
| 1096329600000 | 130.61 |
| 1096416000000 | 131.19 |
| 1096502400000 | 131.08 |
| 1096588800000 | 132.98 |
| 1096848000000 | 134.79 |
| 1096934400000 | 134.75 |
| 1097020800000 | 134.81 |
| 1097107200000 | 134.78 |
| 1097193600000 | 134.43 |
| 1097452800000 | 134.73 |
| 1097539200000 | 133.7 |
| 1097625600000 | 133.76 |
| 1097712000000 | 132.36 |
| 1097798400000 | 131.99 |
| 1098057600000 | 131.36 |
| 1098144000000 | 132.52 |
| 1098230400000 | 130.93 |
| 1098316800000 | 131.45 |
| 1098403200000 | 131.5 |
| 1098662400000 | 129.41 |
| 1098748800000 | 129.75 |
| 1098835200000 | 130.98 |
| 1098921600000 | 132.3 |
| 1099008000000 | 131.99 |
| 1099267200000 | 132.41 |
| 1099353600000 | 133.91 |
| 1099440000000 | 134.1 |
| 1099526400000 | 133.96 |
| 1099612800000 | 134.85 |
| 1099872000000 | 134.25 |
| 1099958400000 | 134.25 |
| 1100044800000 | 134.12 |
| 1100131200000 | 134.94 |
| 1100217600000 | 135.83 |
| 1100476800000 | 136.27 |
| 1100563200000 | 135.58 |
| 1100649600000 | 136.49 |
| 1100736000000 | 136.24 |
| 1100822400000 | 135.83 |
| 1101081600000 | 134.8 |
| 1101168000000 | 134.9 |
| 1101254400000 | 135.08 |
| 1101340800000 | 135.66 |
| 1101427200000 | 135.3 |
| 1101686400000 | 135.58 |
| 1101772800000 | 134.9 |
| 1101859200000 | 135.43 |
| 1101945600000 | 136.45 |
| 1102032000000 | 136.25 |
| 1102291200000 | 135.39 |
| 1102377600000 | 135.19 |
| 1102464000000 | 134.81 |
| 1102550400000 | 133.8 |
| 1102636800000 | 133.99 |
| 1102896000000 | 134.83 |
| 1102982400000 | 135.23 |
| 1103068800000 | 135.55 |
| 1103155200000 | 136.27 |
| 1103241600000 | 136.16 |
| 1103500800000 | 136.23 |
| 1103587200000 | 136.25 |
| 1103673600000 | 136.75 |
| 1103760000000 | 136.52 |
| 1103846400000 | 136.96 |
| 1104105600000 | 136.75 |
| 1104192000000 | 136.95 |
| 1104278400000 | 136.62 |
| 1104364800000 | 137.24 |
| 1104451200000 | 137.7 |
| 1104710400000 | 138.48 |
| 1104796800000 | 138.96 |
| 1104883200000 | 138.11 |
| 1104969600000 | 138.62 |
| 1105056000000 | 139.68 |
| 1105315200000 | 139.67 |
| 1105401600000 | 139.41 |
| 1105488000000 | 138.66 |
| 1105574400000 | 138.99 |
| 1105660800000 | 139.9 |
| 1105920000000 | 140.68 |
| 1106006400000 | 140.72 |
| 1106092800000 | 140.85 |
| 1106179200000 | 140.08 |
| 1106265600000 | 139.83 |
| 1106524800000 | 139.96 |
| 1106611200000 | 140.46 |
| 1106697600000 | 140.82 |
| 1106784000000 | 141.17 |
| 1106870400000 | 140.67 |
| 1107129600000 | 141.64 |
| 1107216000000 | 142.16 |
| 1107302400000 | 142.86 |
| 1107388800000 | 142.85 |
| 1107475200000 | 143.89 |
| 1107734400000 | 144.87 |
| 1107820800000 | 144.88 |
| 1107907200000 | 144.8 |
| 1107993600000 | 144.64 |
| 1108080000000 | 145.57 |
| 1108339200000 | 145.8 |
| 1108425600000 | 146.19 |
| 1108512000000 | 145.32 |
| 1108598400000 | 145.11 |
| 1108684800000 | 145.46 |
| 1108944000000 | 145.39 |
| 1109030400000 | 144.44 |
| 1109116800000 | 143.36 |
| 1109203200000 | 143.3 |
| 1109289600000 | 144.91 |
| 1109548800000 | 145.45 |
| 1109635200000 | 146.43 |
| 1109721600000 | 146.8 |
| 1109808000000 | 146.9 |
| 1109894400000 | 147.41 |
| 1110153600000 | 147.6 |
| 1110240000000 | 146.96 |
| 1110326400000 | 146.76 |
| 1110412800000 | 145.53 |
| 1110499200000 | 145.6 |
| 1110758400000 | 145.41 |
| 1110844800000 | 146.32 |
| 1110931200000 | 145.19 |
| 1111017600000 | 145.06 |
| 1111104000000 | 145.69 |
| 1111363200000 | 145.81 |
| 1111449600000 | 145.88 |
| 1111536000000 | 145.34 |
| 1111622400000 | 145.73 |
| 1111708800000 | 145.89 |
| 1111968000000 | 146.36 |
| 1112054400000 | 145.44 |
| 1112140800000 | 144.72 |
| 1112227200000 | 145.49 |
| 1112313600000 | 146.2 |
| 1112572800000 | 145.77 |
| 1112659200000 | 146.56 |
| 1112745600000 | 146.99 |
| 1112832000000 | 147.18 |
| 1112918400000 | 147.86 |
| 1113177600000 | 147.11 |
| 1113264000000 | 146.8 |
| 1113350400000 | 147.51 |
| 1113436800000 | 146.74 |
| 1113523200000 | 144.12 |
| 1113782400000 | 140.72 |
| 1113868800000 | 142.11 |
| 1113955200000 | 142.01 |
| 1114041600000 | 141.5 |
| 1114128000000 | 143.07 |
| 1114387200000 | 143.99 |
| 1114473600000 | 143.47 |
| 1114560000000 | 142.01 |
| 1114646400000 | 141.99 |
| 1114732800000 | 142.57 |
| 1114992000000 | 143.37 |
| 1115078400000 | 143.39 |
| 1115164800000 | 143.75 |
| 1115251200000 | 144.44 |
| 1115337600000 | 145.68 |
| 1115596800000 | 145.23 |
| 1115683200000 | 144.38 |
| 1115769600000 | 144.34 |
| 1115856000000 | 144.77 |
| 1115942400000 | 144.46 |
| 1116201600000 | 143.7 |
| 1116288000000 | 143.33 |
| 1116374400000 | 144.42 |
| 1116460800000 | 145.79 |
| 1116547200000 | 145.99 |
| 1116806400000 | 146.89 |
| 1116892800000 | 147.06 |
| 1116979200000 | 146.49 |
| 1117065600000 | 147.19 |
| 1117152000000 | 147.63 |
| 1117411200000 | 148.89 |
| 1117497600000 | 149.53 |
| 1117584000000 | 151.12 |
| 1117670400000 | 151.04 |
| 1117756800000 | 151.28 |
| 1118016000000 | 151.42 |
| 1118102400000 | 152.6 |
| 1118188800000 | 152.51 |
| 1118275200000 | 152.45 |
| 1118361600000 | 153.42 |
| 1118620800000 | 153.68 |
| 1118707200000 | 153.98 |
| 1118793600000 | 153.75 |
| 1118880000000 | 154.72 |
| 1118966400000 | 154.89 |
| 1119225600000 | 155.24 |
| 1119312000000 | 155.85 |
| 1119398400000 | 156.16 |
| 1119484800000 | 156.85 |
| 1119571200000 | 155.58 |
| 1119830400000 | 153.88 |
| 1119916800000 | 155.35 |
| 1120003200000 | 155.7 |
| 1120089600000 | 155.16 |
| 1120176000000 | 156.22 |
| 1120435200000 | 157.01 |
| 1120521600000 | 156.62 |
| 1120608000000 | 157.09 |
| 1120694400000 | 154.99 |
| 1120780800000 | 156.37 |
| 1121040000000 | 156.96 |
| 1121126400000 | 156.54 |
| 1121212800000 | 157.14 |
| 1121299200000 | 157.65 |
| 1121385600000 | 157.66 |
| 1121644800000 | 157.63 |
| 1121731200000 | 157.96 |
| 1121817600000 | 157.8 |
| 1121904000000 | 158.75 |
| 1121990400000 | 158.69 |
| 1122249600000 | 159.12 |
| 1122336000000 | 159.05 |
| 1122422400000 | 159.69 |
| 1122508800000 | 159.99 |
| 1122595200000 | 160.1 |
| 1122854400000 | 160.15 |
| 1122940800000 | 161.32 |
| 1123027200000 | 160.86 |
| 1123113600000 | 159.76 |
| 1123200000000 | 158.48 |
| 1123459200000 | 159.29 |
| 1123545600000 | 160.22 |
| 1123632000000 | 162.23 |
| 1123718400000 | 162.47 |
| 1123804800000 | 162.42 |
| 1124064000000 | 162.65 |
| 1124150400000 | 162.82 |
| 1124236800000 | 162.47 |
| 1124323200000 | 162.05 |
| 1124409600000 | 162.92 |
| 1124668800000 | 163.7 |
| 1124755200000 | 163.18 |
| 1124841600000 | 162.37 |
| 1124928000000 | 161.67 |
| 1125014400000 | 161.13 |
| 1125273600000 | 160.68 |
| 1125360000000 | 161.21 |
| 1125446400000 | 161.79 |
| 1125532800000 | 162.73 |
| 1125619200000 | 162.66 |
| 1125878400000 | 163.64 |
| 1125964800000 | 164.38 |
| 1126051200000 | 164.89 |
| 1126137600000 | 164.57 |
| 1126224000000 | 165.64 |
| 1126483200000 | 166.9 |
| 1126569600000 | 166.1 |
| 1126656000000 | 166.68 |
| 1126742400000 | 167.27 |
| 1126828800000 | 167.5 |
| 1127088000000 | 168.31 |
| 1127174400000 | 169.05 |
| 1127260800000 | 167.96 |
| 1127347200000 | 167.78 |
| 1127433600000 | 168.22 |
| 1127692800000 | 170.32 |
| 1127779200000 | 169.97 |
| 1127865600000 | 171.5 |
| 1127952000000 | 172.22 |
| 1128038400000 | 171.67 |
| 1128297600000 | 172.69 |
| 1128384000000 | 173.06 |
| 1128470400000 | 171.22 |
| 1128556800000 | 167.38 |
| 1128643200000 | 167.02 |
| 1128902400000 | 167.64 |
| 1128988800000 | 168.99 |
| 1129075200000 | 168.11 |
| 1129161600000 | 166.52 |
| 1129248000000 | 165.92 |
| 1129507200000 | 165.81 |
| 1129593600000 | 165.67 |
| 1129680000000 | 163.04 |
| 1129766400000 | 163.71 |
| 1129852800000 | 162.87 |
| 1130112000000 | 164.13 |
| 1130198400000 | 164.13 |
| 1130284800000 | 164.85 |
| 1130371200000 | 163.92 |
| 1130457600000 | 163.66 |
| 1130716800000 | 167.45 |
| 1130803200000 | 168.05 |
| 1130889600000 | 168.3 |
| 1130976000000 | 170.37 |
| 1131062400000 | 171.06 |
| 1131321600000 | 171.61 |
| 1131408000000 | 171.97 |
| 1131494400000 | 171.78 |
| 1131580800000 | 171.38 |
| 1131667200000 | 172.97 |
| 1131926400000 | 172.48 |
| 1132012800000 | 171.96 |
| 1132099200000 | 171.51 |
| 1132185600000 | 172.77 |
| 1132272000000 | 173.96 |
| 1132531200000 | 174.48 |
| 1132617600000 | 174.48 |
| 1132704000000 | 174.99 |
| 1132790400000 | 174.86 |
| 1132876800000 | 175.05 |
| 1133136000000 | 174.6 |
| 1133222400000 | 174.77 |
| 1133308800000 | 173.72 |
| 1133395200000 | 176.1 |
| 1133481600000 | 177.8 |
| 1133740800000 | 177.5 |
| 1133827200000 | 177.64 |
| 1133913600000 | 178.13 |
| 1134000000000 | 176.83 |
| 1134086400000 | 177.34 |
| 1134345600000 | 177.45 |
| 1134432000000 | 178.02 |
| 1134518400000 | 177.87 |
| 1134604800000 | 177.66 |
| 1134691200000 | 178.17 |
| 1134950400000 | 178.08 |
| 1135036800000 | 179.33 |
| 1135123200000 | 180.84 |
| 1135209600000 | 180.58 |
| 1135296000000 | 180.93 |
| 1135555200000 | 180.9 |
| 1135641600000 | 180.63 |
| 1135728000000 | 180.67 |
| 1135814400000 | 181.77 |
| 1135900800000 | 181.11 |
| 1136160000000 | 181.55 |
| 1136246400000 | 182.17 |
| 1136332800000 | 183.81 |
| 1136419200000 | 183.91 |
| 1136505600000 | 185.01 |
| 1136764800000 | 185.95 |
| 1136851200000 | 184.75 |
| 1136937600000 | 185.77 |
| 1137024000000 | 186.72 |
| 1137110400000 | 185.67 |
| 1137369600000 | 185.2 |
| 1137456000000 | 183.35 |
| 1137542400000 | 180.47 |
| 1137628800000 | 182.53 |
| 1137715200000 | 182.51 |
| 1137974400000 | 180.47 |
| 1138060800000 | 180.92 |
| 1138147200000 | 182.24 |
| 1138233600000 | 183.94 |
| 1138320000000 | 186.88 |
| 1138579200000 | 187.58 |
| 1138665600000 | 187.87 |
| 1138752000000 | 189.06 |
| 1138838400000 | 188.03 |
| 1138924800000 | 187.92 |
| 1139184000000 | 188.58 |
| 1139270400000 | 188.86 |
| 1139356800000 | 186.71 |
| 1139443200000 | 188.34 |
| 1139529600000 | 188.03 |
| 1139788800000 | 187.47 |
| 1139875200000 | 188.16 |
| 1139961600000 | 187.97 |
| 1140048000000 | 188.45 |
| 1140134400000 | 187.9 |
| 1140393600000 | 187.63 |
| 1140480000000 | 189.26 |
| 1140566400000 | 190.17 |
| 1140652800000 | 191.28 |
| 1140739200000 | 191.98 |
| 1140998400000 | 193.52 |
| 1141084800000 | 192.16 |
| 1141171200000 | 192.17 |
| 1141257600000 | 190.81 |
| 1141344000000 | 189.93 |
| 1141603200000 | 190.42 |
| 1141689600000 | 189.93 |
| 1141776000000 | 188.47 |
| 1141862400000 | 190.57 |
| 1141948800000 | 191.33 |
| 1142208000000 | 193.16 |
| 1142294400000 | 193.62 |
| 1142380800000 | 194.3 |
| 1142467200000 | 193.42 |
| 1142553600000 | 193.94 |
| 1142812800000 | 194.86 |
| 1142899200000 | 195.05 |
| 1142985600000 | 195.85 |
| 1143072000000 | 195.94 |
| 1143158400000 | 196.59 |
| 1143417600000 | 196.46 |
| 1143504000000 | 195.69 |
| 1143590400000 | 196.55 |
| 1143676800000 | 197.38 |
| 1143763200000 | 196.64 |
| 1144022400000 | 198.56 |
| 1144108800000 | 197.31 |
| 1144195200000 | 197.98 |
| 1144281600000 | 199.47 |
| 1144368000000 | 199.86 |
| 1144627200000 | 199.97 |
| 1144713600000 | 198.15 |
| 1144800000000 | 196.99 |
| 1144886400000 | 197.7 |
| 1144972800000 | 197.76 |
| 1145232000000 | 196.47 |
| 1145318400000 | 197.48 |
| 1145404800000 | 199.24 |
| 1145491200000 | 199.79 |
| 1145577600000 | 201.1 |
| 1145836800000 | 199.96 |
| 1145923200000 | 199.92 |
| 1146009600000 | 200.2 |
| 1146096000000 | 199.51 |
| 1146182400000 | 198.37 |
| 1146441600000 | 199.57 |
| 1146528000000 | 201.16 |
| 1146614400000 | 200.54 |
| 1146700800000 | 200.45 |
| 1146787200000 | 202.39 |
| 1147046400000 | 203.8 |
| 1147132800000 | 204.14 |
| 1147219200000 | 203.09 |
| 1147305600000 | 202.06 |
| 1147392000000 | 198.39 |
| 1147651200000 | 195.89 |
| 1147737600000 | 194.92 |
| 1147824000000 | 192.61 |
| 1147910400000 | 190.11 |
| 1147996800000 | 190.07 |
| 1148256000000 | 184.79 |
| 1148342400000 | 186.84 |
| 1148428800000 | 186.22 |
| 1148515200000 | 187.4 |
| 1148601600000 | 191.17 |
| 1148860800000 | 191.32 |
| 1148947200000 | 188.38 |
| 1149033600000 | 188.29 |
| 1149120000000 | 189 |
| 1149206400000 | 190.25 |
| 1149465600000 | 188.85 |
| 1149552000000 | 185.16 |
| 1149638400000 | 184.54 |
| 1149724800000 | 179.53 |
| 1149811200000 | 182.58 |
| 1150070400000 | 181.91 |
| 1150156800000 | 176.56 |
| 1150243200000 | 176.82 |
| 1150329600000 | 180.44 |
| 1150416000000 | 181.48 |
| 1150675200000 | 181.86 |
| 1150761600000 | 181.89 |
| 1150848000000 | 181.51 |
| 1150934400000 | 183.66 |
| 1151020800000 | 183.75 |
| 1151280000000 | 183.79 |
| 1151366400000 | 183.23 |
| 1151452800000 | 182.95 |
| 1151539200000 | 185.94 |
| 1151625600000 | 188.68 |
| 1151884800000 | 189.54 |
| 1151971200000 | 190.3 |
| 1152057600000 | 188.21 |
| 1152144000000 | 189.02 |
| 1152230400000 | 189.24 |
| 1152489600000 | 190.52 |
| 1152576000000 | 189.13 |
| 1152662400000 | 188.57 |
| 1152748800000 | 186.06 |
| 1152835200000 | 183.33 |
| 1153094400000 | 182.81 |
| 1153180800000 | 181.11 |
| 1153267200000 | 183.64 |
| 1153353600000 | 185.48 |
| 1153440000000 | 183.67 |
| 1153699200000 | 185.77 |
| 1153785600000 | 187 |
| 1153872000000 | 187.28 |
| 1153958400000 | 189.29 |
| 1154044800000 | 190.44 |
| 1154304000000 | 190.65 |
| 1154390400000 | 189.53 |
| 1154476800000 | 190.53 |
| 1154563200000 | 189.46 |
| 1154649600000 | 190.4 |
| 1154908800000 | 188.4 |
| 1154995200000 | 189.45 |
| 1155081600000 | 190.36 |
| 1155168000000 | 189.93 |
| 1155254400000 | 189.83 |
| 1155513600000 | 191.26 |
| 1155600000000 | 192.2 |
| 1155686400000 | 193.63 |
| 1155772800000 | 194.05 |
| 1155859200000 | 193.99 |
| 1156118400000 | 192.83 |
| 1156204800000 | 194.09 |
| 1156291200000 | 193.77 |
| 1156377600000 | 193.3 |
| 1156464000000 | 193.26 |
| 1156723200000 | 193.15 |
| 1156809600000 | 194.34 |
| 1156896000000 | 194.49 |
| 1156982400000 | 194.92 |
| 1157068800000 | 195.71 |
| 1157328000000 | 196.94 |
| 1157414400000 | 196.9 |
| 1157500800000 | 195.04 |
| 1157587200000 | 193.07 |
| 1157673600000 | 193.98 |
| 1157932800000 | 191.69 |
| 1158019200000 | 192.75 |
| 1158105600000 | 193.68 |
| 1158192000000 | 194.25 |
| 1158278400000 | 194.9 |
| 1158537600000 | 194.73 |
| 1158624000000 | 194.29 |
| 1158710400000 | 194.74 |
| 1158796800000 | 195.68 |
| 1158883200000 | 193.4 |
| 1159142400000 | 193.46 |
| 1159228800000 | 195.14 |
| 1159315200000 | 196.98 |
| 1159401600000 | 197.39 |
| 1159488000000 | 197.62 |
| 1159747200000 | 198.15 |
| 1159833600000 | 197.15 |
| 1159920000000 | 197.71 |
| 1160006400000 | 199.91 |
| 1160092800000 | 200.13 |
| 1160352000000 | 200.14 |
| 1160438400000 | 201.38 |
| 1160524800000 | 201.08 |
| 1160611200000 | 202.28 |
| 1160697600000 | 203.29 |
| 1160956800000 | 204.49 |
| 1161043200000 | 202.95 |
| 1161129600000 | 204.27 |
| 1161216000000 | 204.11 |
| 1161302400000 | 204.83 |
| 1161561600000 | 205.76 |
| 1161648000000 | 205.86 |
| 1161734400000 | 206.19 |
| 1161820800000 | 206.33 |
| 1161907200000 | 205.55 |
| 1162166400000 | 204.34 |
| 1162252800000 | 204.24 |
| 1162339200000 | 204.76 |
| 1162425600000 | 204.21 |
| 1162512000000 | 204.6 |
| 1162771200000 | 206 |
| 1162857600000 | 206.86 |
| 1162944000000 | 206.25 |
| 1163030400000 | 205.3 |
| 1163116800000 | 204.99 |
| 1163376000000 | 204.75 |
| 1163462400000 | 205.43 |
| 1163548800000 | 205.79 |
| 1163635200000 | 205.83 |
| 1163721600000 | 204.81 |
| 1163980800000 | 203.49 |
| 1164067200000 | 204.17 |
| 1164153600000 | 205.03 |
| 1164240000000 | 204.82 |
| 1164326400000 | 202.89 |
| 1164585600000 | 200.98 |
| 1164672000000 | 200.01 |
| 1164758400000 | 202.93 |
| 1164844800000 | 202.58 |
| 1164931200000 | 201.69 |
| 1165190400000 | 202.42 |
| 1165276800000 | 203.47 |
| 1165363200000 | 204.31 |
| 1165449600000 | 205.07 |
| 1165536000000 | 204.77 |
| 1165795200000 | 205.87 |
| 1165881600000 | 206.42 |
| 1165968000000 | 207.44 |
| 1166054400000 | 209.01 |
| 1166140800000 | 210.15 |
| 1166400000000 | 210.38 |
| 1166486400000 | 208.23 |
| 1166572800000 | 209.43 |
| 1166659200000 | 209.4 |
| 1166745600000 | 208.89 |
| 1167004800000 | 208.74 |
| 1167091200000 | 208.99 |
| 1167177600000 | 210.97 |
| 1167264000000 | 211.03 |
| 1167350400000 | 210.51 |
| 1167696000000 | 211.98 |
| 1167782400000 | 212.06 |
| 1167868800000 | 212.12 |
| 1167955200000 | 210.74 |
| 1168214400000 | 210.46 |
| 1168300800000 | 210.91 |
| 1168387200000 | 208.89 |
| 1168473600000 | 211.17 |
| 1168560000000 | 212.8 |
| 1168819200000 | 214.42 |
| 1168905600000 | 213.39 |
| 1168992000000 | 213.43 |
| 1169078400000 | 213.53 |
| 1169164800000 | 214.63 |
| 1169424000000 | 214.86 |
| 1169510400000 | 214.14 |
| 1169596800000 | 216.26 |
| 1169683200000 | 215.37 |
| 1169769600000 | 214.61 |
| 1170028800000 | 214.91 |
| 1170115200000 | 215.31 |
| 1170201600000 | 214.4 |
| 1170288000000 | 216.94 |
| 1170374400000 | 218.14 |
| 1170633600000 | 218.06 |
| 1170720000000 | 219.1 |
| 1170806400000 | 219.3 |
| 1170892800000 | 217.5 |
| 1170979200000 | 219.08 |
| 1171238400000 | 218.3 |
| 1171324800000 | 218.96 |
| 1171411200000 | 220.4 |
| 1171497600000 | 221.2 |
| 1171584000000 | 221.17 |
| 1171843200000 | 221.7 |
| 1171929600000 | 221.17 |
| 1172016000000 | 220.26 |
| 1172102400000 | 221.04 |
| 1172188800000 | 221.68 |
| 1172448000000 | 222.73 |
| 1172534400000 | 218.03 |
| 1172620800000 | 213.78 |
| 1172707200000 | 212.77 |
| 1172793600000 | 211.96 |
| 1173052800000 | 208.63 |
| 1173139200000 | 211.12 |
| 1173225600000 | 212.03 |
| 1173312000000 | 214.67 |
| 1173398400000 | 215.24 |
| 1173657600000 | 215.19 |
| 1173744000000 | 213.11 |
| 1173830400000 | 207.35 |
| 1173916800000 | 210.38 |
| 1174003200000 | 209.89 |
| 1174262400000 | 212.65 |
| 1174348800000 | 214.56 |
| 1174435200000 | 215.25 |
| 1174521600000 | 218.34 |
| 1174608000000 | 219.54 |
| 1174867200000 | 218.76 |
| 1174953600000 | 218.14 |
| 1175040000000 | 217.34 |
| 1175126400000 | 218.71 |
| 1175212800000 | 218.64 |
| 1175472000000 | 218.23 |
| 1175558400000 | 220.25 |
| 1175644800000 | 221.71 |
| 1175731200000 | 221.29 |
| 1175817600000 | 221.17 |
| 1176076800000 | 221.97 |
| 1176163200000 | 222.7 |
| 1176249600000 | 222.76 |
| 1176336000000 | 221.97 |
| 1176422400000 | 222.23 |
| 1176681600000 | 224.65 |
| 1176768000000 | 224.73 |
| 1176854400000 | 225.26 |
| 1176940800000 | 223.38 |
| 1177027200000 | 225.91 |
| 1177286400000 | 225.88 |
| 1177372800000 | 224.25 |
| 1177459200000 | 224.95 |
| 1177545600000 | 225.51 |
| 1177632000000 | 224.58 |
| 1177891200000 | 224.96 |
| 1177977600000 | 224.68 |
| 1178064000000 | 226.2 |
| 1178150400000 | 226.67 |
| 1178236800000 | 228.29 |
| 1178496000000 | 229.19 |
| 1178582400000 | 228.21 |
| 1178668800000 | 228.88 |
| 1178755200000 | 227.75 |
| 1178841600000 | 227.97 |
| 1179100800000 | 228.26 |
| 1179187200000 | 227.89 |
| 1179273600000 | 227.41 |
| 1179360000000 | 228.27 |
| 1179446400000 | 228.96 |
| 1179705600000 | 229.79 |
| 1179792000000 | 230.48 |
| 1179878400000 | 231.63 |
| 1179964800000 | 230.55 |
| 1180051200000 | 229.35 |
| 1180310400000 | 229.91 |
| 1180396800000 | 230.49 |
| 1180483200000 | 230.32 |
| 1180569600000 | 232.11 |
| 1180656000000 | 234.19 |
| 1180915200000 | 233.9 |
| 1181001600000 | 232.76 |
| 1181088000000 | 230.52 |
| 1181174400000 | 228.66 |
| 1181260800000 | 227.8 |
| 1181520000000 | 229.45 |
| 1181606400000 | 228.74 |
| 1181692800000 | 228.58 |
| 1181779200000 | 231.38 |
| 1181865600000 | 233.34 |
| 1182124800000 | 233.35 |
| 1182211200000 | 232.7 |
| 1182297600000 | 233.28 |
| 1182384000000 | 232.02 |
| 1182470400000 | 230.81 |
| 1182729600000 | 230.03 |
| 1182816000000 | 229.34 |
| 1182902400000 | 227.59 |
| 1182988800000 | 229.62 |
| 1183075200000 | 230.85 |
| 1183334400000 | 230.64 |
| 1183420800000 | 232.23 |
| 1183507200000 | 232.96 |
| 1183593600000 | 232.24 |
| 1183680000000 | 232.7 |
| 1183939200000 | 233.95 |
| 1184025600000 | 231.75 |
| 1184112000000 | 230.22 |
| 1184198400000 | 231.92 |
| 1184284800000 | 233.67 |
| 1184544000000 | 234.07 |
| 1184630400000 | 233.33 |
| 1184716800000 | 230.91 |
| 1184803200000 | 232.36 |
| 1184889600000 | 231.77 |
| 1185148800000 | 231.95 |
| 1185235200000 | 230.1 |
| 1185321600000 | 228.93 |
| 1185408000000 | 223.72 |
| 1185494400000 | 221.13 |
| 1185753600000 | 221.06 |
| 1185840000000 | 224.58 |
| 1185926400000 | 220.49 |
| 1186012800000 | 222.32 |
| 1186099200000 | 219.8 |
| 1186358400000 | 217.87 |
| 1186444800000 | 219.72 |
| 1186531200000 | 222.14 |
| 1186617600000 | 219.95 |
| 1186704000000 | 213.69 |
| 1186963200000 | 217.68 |
| 1187049600000 | 216.29 |
| 1187136000000 | 214.45 |
| 1187222400000 | 208.92 |
| 1187308800000 | 208.67 |
| 1187568000000 | 211.96 |
| 1187654400000 | 213.25 |
| 1187740800000 | 215.76 |
| 1187827200000 | 217.87 |
| 1187913600000 | 217.7 |
| 1188172800000 | 218.52 |
| 1188259200000 | 215.88 |
| 1188345600000 | 215.47 |
| 1188432000000 | 217.16 |
| 1188518400000 | 220.59 |
| 1188777600000 | 221.56 |
| 1188864000000 | 222.46 |
| 1188950400000 | 219.07 |
| 1189036800000 | 219.34 |
| 1189123200000 | 216.3 |
| 1189382400000 | 213.6 |
| 1189468800000 | 216.03 |
| 1189555200000 | 216.37 |
| 1189641600000 | 217.01 |
| 1189728000000 | 216.22 |
| 1189987200000 | 213.58 |
| 1190073600000 | 214.5 |
| 1190160000000 | 220.59 |
| 1190246400000 | 219.88 |
| 1190332800000 | 220.11 |
| 1190592000000 | 220.82 |
| 1190678400000 | 220.06 |
| 1190764800000 | 220.96 |
| 1190851200000 | 223.42 |
| 1190937600000 | 223.27 |
| 1191196800000 | 224.5 |
| 1191283200000 | 226.33 |
| 1191369600000 | 226.98 |
| 1191456000000 | 226.96 |
| 1191542400000 | 228.78 |
| 1191801600000 | 228.63 |
| 1191888000000 | 229.56 |
| 1191974400000 | 229.58 |
| 1192060800000 | 230.85 |
| 1192147200000 | 230.9 |
| 1192406400000 | 229.02 |
| 1192492800000 | 227.21 |
| 1192579200000 | 227.84 |
| 1192665600000 | 227.05 |
| 1192752000000 | 225.21 |
| 1193011200000 | 222.26 |
| 1193097600000 | 224.11 |
| 1193184000000 | 223.08 |
| 1193270400000 | 223.94 |
| 1193356800000 | 226 |
| 1193616000000 | 228.43 |
| 1193702400000 | 227.23 |
| 1193788800000 | 229.17 |
| 1193875200000 | 227.76 |
| 1193961600000 | 225.01 |
| 1194220800000 | 222.63 |
| 1194307200000 | 223.07 |
| 1194393600000 | 221.29 |
| 1194480000000 | 218.28 |
| 1194566400000 | 215.93 |
| 1194825600000 | 214.36 |
| 1194912000000 | 214.21 |
| 1194998400000 | 215.88 |
| 1195084800000 | 213.73 |
| 1195171200000 | 211.38 |
| 1195430400000 | 207.78 |
| 1195516800000 | 208.81 |
| 1195603200000 | 203.62 |
| 1195689600000 | 204.18 |
| 1195776000000 | 206.94 |
| 1196035200000 | 207.48 |
| 1196121600000 | 206.75 |
| 1196208000000 | 210.9 |
| 1196294400000 | 212.8 |
| 1196380800000 | 215.67 |
| 1196640000000 | 215.02 |
| 1196726400000 | 211.73 |
| 1196812800000 | 214.64 |
| 1196899200000 | 215.59 |
| 1196985600000 | 217.22 |
| 1197244800000 | 217.34 |
| 1197331200000 | 217.6 |
| 1197417600000 | 217.2 |
| 1197504000000 | 212.83 |
| 1197590400000 | 212.98 |
| 1197849600000 | 208.98 |
| 1197936000000 | 208.51 |
| 1198022400000 | 207.58 |
| 1198108800000 | 207.88 |
| 1198195200000 | 210.16 |
| 1198454400000 | 210.45 |
| 1198540800000 | 211.3 |
| 1198627200000 | 211.01 |
| 1198713600000 | 210.72 |
| 1198800000000 | 209.52 |
| 1199059200000 | 210.66 |
| 1199232000000 | 209.08 |
| 1199318400000 | 208.12 |
| 1199404800000 | 203.52 |
| 1199664000000 | 201.9 |
| 1199750400000 | 202.68 |
| 1199836800000 | 201.58 |
| 1199923200000 | 199.47 |
| 1200009600000 | 198.13 |
| 1200268800000 | 198.49 |
| 1200355200000 | 194.44 |
| 1200441600000 | 191.52 |
| 1200528000000 | 191.8 |
| 1200614400000 | 190.93 |
| 1200873600000 | 182.57 |
| 1200960000000 | 181.27 |
| 1201046400000 | 180.93 |
| 1201132800000 | 187.33 |
| 1201219200000 | 190.17 |
| 1201478400000 | 186.81 |
| 1201564800000 | 190.16 |
| 1201651200000 | 188.33 |
| 1201737600000 | 189.57 |
| 1201824000000 | 192.52 |
| 1202083200000 | 194.17 |
| 1202169600000 | 189.85 |
| 1202256000000 | 188.05 |
| 1202342400000 | 186.53 |
| 1202428800000 | 186.31 |
| 1202688000000 | 184.97 |
| 1202774400000 | 188.21 |
| 1202860800000 | 188.01 |
| 1202947200000 | 189.86 |
| 1203033600000 | 187.48 |
| 1203292800000 | 189.36 |
| 1203379200000 | 190.29 |
| 1203465600000 | 187.58 |
| 1203552000000 | 189 |
| 1203638400000 | 187.77 |
| 1203897600000 | 190.46 |
| 1203984000000 | 192.54 |
| 1204070400000 | 192.87 |
| 1204156800000 | 190.18 |
| 1204243200000 | 187.82 |
| 1204502400000 | 184.06 |
| 1204588800000 | 182.27 |
| 1204675200000 | 183.8 |
| 1204761600000 | 182.7 |
| 1204848000000 | 179.57 |
| 1205107200000 | 176.63 |
| 1205193600000 | 178.46 |
| 1205280000000 | 180.51 |
| 1205366400000 | 177.55 |
| 1205452800000 | 175.72 |
| 1205712000000 | 168.61 |
| 1205798400000 | 172.81 |
| 1205884800000 | 173.06 |
| 1205971200000 | 172.91 |
| 1206057600000 | 173.36 |
| 1206316800000 | 173.38 |
| 1206403200000 | 178.12 |
| 1206489600000 | 177.8 |
| 1206576000000 | 178.72 |
| 1206662400000 | 178.59 |
| 1206921600000 | 177.13 |
| 1207008000000 | 181.49 |
| 1207094400000 | 184.41 |
| 1207180800000 | 184.98 |
| 1207267200000 | 185.23 |
| 1207526400000 | 186.75 |
| 1207612800000 | 184.9 |
| 1207699200000 | 183.14 |
| 1207785600000 | 182.96 |
| 1207872000000 | 182.05 |
| 1208131200000 | 179.79 |
| 1208217600000 | 180.6 |
| 1208304000000 | 183.41 |
| 1208390400000 | 183.22 |
| 1208476800000 | 186.12 |
| 1208736000000 | 186.32 |
| 1208822400000 | 185 |
| 1208908800000 | 186.17 |
| 1208995200000 | 186.54 |
| 1209081600000 | 189 |
| 1209340800000 | 190.3 |
| 1209427200000 | 189.76 |
| 1209513600000 | 190.56 |
| 1209600000000 | 191.32 |
| 1209686400000 | 195.01 |
| 1209945600000 | 194.68 |
| 1210032000000 | 193.98 |
| 1210118400000 | 195.46 |
| 1210204800000 | 195.55 |
| 1210291200000 | 193.39 |
| 1210550400000 | 193.7 |
| 1210636800000 | 193.7 |
| 1210723200000 | 194.89 |
| 1210809600000 | 196.18 |
| 1210896000000 | 197.47 |
| 1211155200000 | 199.22 |
| 1211241600000 | 195.97 |
| 1211328000000 | 193.7 |
| 1211414400000 | 194.37 |
| 1211500800000 | 192.04 |
| 1211760000000 | 190.52 |
| 1211846400000 | 190.62 |
| 1211932800000 | 191.38 |
| 1212019200000 | 193.07 |
| 1212105600000 | 193.92 |
| 1212364800000 | 193.35 |
| 1212451200000 | 193.41 |
| 1212537600000 | 192.9 |
| 1212624000000 | 191.72 |
| 1212710400000 | 189.17 |
| 1212969600000 | 187.25 |
| 1213056000000 | 185.91 |
| 1213142400000 | 183.92 |
| 1213228800000 | 183.32 |
| 1213315200000 | 184.85 |
| 1213574400000 | 185.3 |
| 1213660800000 | 185.86 |
| 1213747200000 | 184.2 |
| 1213833600000 | 182.48 |
| 1213920000000 | 179.38 |
| 1214179200000 | 179.38 |
| 1214265600000 | 178.19 |
| 1214352000000 | 179.6 |
| 1214438400000 | 176.38 |
| 1214524800000 | 175.76 |
| 1214784000000 | 176.49 |
| 1214870400000 | 173.66 |
| 1214956800000 | 171.42 |
| 1215043200000 | 172.07 |
| 1215129600000 | 171.17 |
| 1215388800000 | 172.2 |
| 1215475200000 | 169.75 |
| 1215561600000 | 171.57 |
| 1215648000000 | 169.28 |
| 1215734400000 | 166.36 |
| 1215993600000 | 166.7 |
| 1216080000000 | 163.54 |
| 1216166400000 | 164.98 |
| 1216252800000 | 168.18 |
| 1216339200000 | 169.12 |
| 1216598400000 | 170.68 |
| 1216684800000 | 171.16 |
| 1216771200000 | 174.47 |
| 1216857600000 | 173.1 |
| 1216944000000 | 171.47 |
| 1217203200000 | 169.79 |
| 1217289600000 | 169.79 |
| 1217376000000 | 172.68 |
| 1217462400000 | 172.51 |
| 1217548800000 | 170.28 |
| 1217808000000 | 167.83 |
| 1217894400000 | 170.26 |
| 1217980800000 | 172.57 |
| 1218067200000 | 171.8 |
| 1218153600000 | 173.69 |
| 1218412800000 | 175.81 |
| 1218499200000 | 175.27 |
| 1218585600000 | 171.98 |
| 1218672000000 | 172.48 |
| 1218758400000 | 173.4 |
| 1219017600000 | 173.67 |
| 1219104000000 | 169.77 |
| 1219190400000 | 170.76 |
| 1219276800000 | 169.72 |
| 1219363200000 | 171.47 |
| 1219622400000 | 171.75 |
| 1219708800000 | 171.89 |
| 1219795200000 | 172.07 |
| 1219881600000 | 173.69 |
| 1219968000000 | 175.55 |
| 1220227200000 | 174.85 |
| 1220313600000 | 174.71 |
| 1220400000000 | 173.51 |
| 1220486400000 | 170.1 |
| 1220572800000 | 167.26 |
| 1220832000000 | 172.45 |
| 1220918400000 | 170.38 |
| 1221004800000 | 169.6 |
| 1221091200000 | 168.65 |
| 1221177600000 | 170.1 |
| 1221436800000 | 165.86 |
| 1221523200000 | 161.74 |
| 1221609600000 | 158.68 |
| 1221696000000 | 157.09 |
| 1221782400000 | 167.72 |
| 1222041600000 | 166.05 |
| 1222128000000 | 163.43 |
| 1222214400000 | 163.02 |
| 1222300800000 | 164.29 |
| 1222387200000 | 161.84 |
| 1222646400000 | 155.42 |
| 1222732800000 | 156.61 |
| 1222819200000 | 158.5 |
| 1222905600000 | 156.28 |
| 1222992000000 | 157.37 |
| 1223251200000 | 149.34 |
| 1223337600000 | 147.15 |
| 1223424000000 | 138.1 |
| 1223510400000 | 136.41 |
| 1223596800000 | 126.69 |
| 1223856000000 | 134.97 |
| 1223942400000 | 142.49 |
| 1224028800000 | 136.51 |
| 1224115200000 | 129.02 |
| 1224201600000 | 132.56 |
| 1224460800000 | 137.82 |
| 1224547200000 | 138.9 |
| 1224633600000 | 133.22 |
| 1224720000000 | 131.89 |
| 1224806400000 | 126.37 |
| 1225065600000 | 122.4 |
| 1225152000000 | 126.33 |
| 1225238400000 | 132.33 |
| 1225324800000 | 137 |
| 1225411200000 | 137.85 |
| 1225670400000 | 138.97 |
| 1225756800000 | 144.17 |
| 1225843200000 | 144.36 |
| 1225929600000 | 137.93 |
| 1226016000000 | 138.1 |
| 1226275200000 | 139.88 |
| 1226361600000 | 135.92 |
| 1226448000000 | 132.64 |
| 1226534400000 | 129.78 |
| 1226620800000 | 130.09 |
| 1226880000000 | 127.92 |
| 1226966400000 | 127.29 |
| 1227052800000 | 123.56 |
| 1227139200000 | 118.25 |
| 1227225600000 | 118.08 |
| 1227484800000 | 122.66 |
| 1227571200000 | 124.28 |
| 1227657600000 | 124.59 |
| 1227744000000 | 127.11 |
| 1227830400000 | 130.18 |
| 1228089600000 | 125.13 |
| 1228176000000 | 123.59 |
| 1228262400000 | 124.55 |
| 1228348800000 | 123.54 |
| 1228435200000 | 120.88 |
| 1228694400000 | 126.92 |
| 1228780800000 | 127.86 |
| 1228867200000 | 128.78 |
| 1228953600000 | 128.23 |
| 1229040000000 | 123.86 |
| 1229299200000 | 124.41 |
| 1229385600000 | 124.26 |
| 1229472000000 | 123.15 |
| 1229558400000 | 122.31 |
| 1229644800000 | 123.13 |
| 1229904000000 | 121.77 |
| 1229990400000 | 121.35 |
| 1230076800000 | 120.24 |
| 1230163200000 | 120.65 |
| 1230249600000 | 120.52 |
| 1230508800000 | 121.32 |
| 1230595200000 | 123.24 |
| 1230681600000 | 124.81 |
| 1230854400000 | 127.37 |
| 1231113600000 | 130.49 |
| 1231200000000 | 133.25 |
| 1231286400000 | 131.93 |
| 1231372800000 | 130.37 |
| 1231459200000 | 130.87 |
| 1231718400000 | 129.81 |
| 1231804800000 | 127.59 |
| 1231891200000 | 124.45 |
| 1231977600000 | 122.53 |
| 1232064000000 | 123.34 |
| 1232323200000 | 122.43 |
| 1232409600000 | 120.64 |
| 1232496000000 | 120.58 |
| 1232582400000 | 119.4 |
| 1232668800000 | 118.58 |
| 1232928000000 | 119.57 |
| 1233014400000 | 121.49 |
| 1233100800000 | 123.8 |
| 1233187200000 | 123.49 |
| 1233273600000 | 123.32 |
| 1233532800000 | 120.57 |
| 1233619200000 | 121.51 |
| 1233705600000 | 124.38 |
| 1233792000000 | 124.48 |
| 1233878400000 | 126.22 |
| 1234137600000 | 125.81 |
| 1234224000000 | 123.49 |
| 1234310400000 | 123.38 |
| 1234396800000 | 122 |
| 1234483200000 | 121.85 |
| 1234742400000 | 121.26 |
| 1234828800000 | 118.7 |
| 1234915200000 | 117.73 |
| 1235001600000 | 117.22 |
| 1235088000000 | 114.12 |
| 1235347200000 | 112.78 |
| 1235433600000 | 111.18 |
| 1235520000000 | 111.89 |
| 1235606400000 | 113.22 |
| 1235692800000 | 112.43 |
| 1235952000000 | 107.95 |
| 1236038400000 | 106.22 |
| 1236124800000 | 108.92 |
| 1236211200000 | 107.01 |
| 1236297600000 | 105.06 |
| 1236556800000 | 103.51 |
| 1236643200000 | 106.88 |
| 1236729600000 | 108.25 |
| 1236816000000 | 107.93 |
| 1236902400000 | 109.52 |
| 1237161600000 | 111.69 |
| 1237248000000 | 112.08 |
| 1237334400000 | 111.43 |
| 1237420800000 | 111.75 |
| 1237507200000 | 111.73 |
| 1237766400000 | 115.35 |
| 1237852800000 | 116.37 |
| 1237939200000 | 116.57 |
| 1238025600000 | 117.29 |
| 1238112000000 | 117.38 |
| 1238371200000 | 113.68 |
| 1238457600000 | 114.69 |
| 1238544000000 | 116.9 |
| 1238630400000 | 121.44 |
| 1238716800000 | 121.16 |
| 1238976000000 | 120.77 |
| 1239062400000 | 120.37 |
| 1239148800000 | 120.08 |
| 1239235200000 | 123.15 |
| 1239321600000 | 123.29 |
| 1239580800000 | 123.18 |
| 1239667200000 | 125.21 |
| 1239753600000 | 125.02 |
| 1239840000000 | 126.5 |
| 1239926400000 | 128.87 |
| 1240185600000 | 126.16 |
| 1240272000000 | 125.25 |
| 1240358400000 | 125.89 |
| 1240444800000 | 126.56 |
| 1240531200000 | 127.48 |
| 1240790400000 | 128.15 |
| 1240876800000 | 126.13 |
| 1240963200000 | 127.33 |
| 1241049600000 | 129.75 |
| 1241136000000 | 129.89 |
| 1241395200000 | 132.24 |
| 1241481600000 | 133.19 |
| 1241568000000 | 135.11 |
| 1241654400000 | 135.28 |
| 1241740800000 | 136.79 |
| 1242000000000 | 135.36 |
| 1242086400000 | 134.88 |
| 1242172800000 | 132.91 |
| 1242259200000 | 132.18 |
| 1242345600000 | 133.65 |
| 1242604800000 | 135.26 |
| 1242691200000 | 137.48 |
| 1242777600000 | 137.94 |
| 1242864000000 | 136.09 |
| 1242950400000 | 135.05 |
| 1243209600000 | 135.26 |
| 1243296000000 | 136.46 |
| 1243382400000 | 137.75 |
| 1243468800000 | 136.42 |
| 1243555200000 | 136.97 |
| 1243814400000 | 140.36 |
| 1243900800000 | 140.21 |
| 1243987200000 | 138.96 |
| 1244073600000 | 138.05 |
| 1244160000000 | 139.33 |
| 1244419200000 | 138.95 |
| 1244505600000 | 139.06 |
| 1244592000000 | 140.88 |
| 1244678400000 | 142.07 |
| 1244764800000 | 141.99 |
| 1245024000000 | 139.83 |
| 1245110400000 | 138.64 |
| 1245196800000 | 137.03 |
| 1245283200000 | 136.64 |
| 1245369600000 | 138.14 |
| 1245628800000 | 135.69 |
| 1245715200000 | 133.81 |
| 1245801600000 | 136.35 |
| 1245888000000 | 136.76 |
| 1245974400000 | 137.24 |
| 1246233600000 | 138.26 |
| 1246320000000 | 137.83 |
| 1246406400000 | 138.58 |
| 1246492800000 | 136.57 |
| 1246579200000 | 136.32 |
| 1246838400000 | 135.39 |
| 1246924800000 | 134.17 |
| 1247011200000 | 133.08 |
| 1247097600000 | 133.42 |
| 1247184000000 | 132.81 |
| 1247443200000 | 133.32 |
| 1247529600000 | 135.76 |
| 1247616000000 | 137.94 |
| 1247702400000 | 138.83 |
| 1247788800000 | 139.36 |
| 1248048000000 | 140.49 |
| 1248134400000 | 142.36 |
| 1248220800000 | 142.81 |
| 1248307200000 | 144.53 |
| 1248393600000 | 145.38 |
| 1248652800000 | 146.12 |
| 1248739200000 | 145.86 |
| 1248825600000 | 146.36 |
| 1248912000000 | 148.88 |
| 1248998400000 | 149.21 |
| 1249257600000 | 150.29 |
| 1249344000000 | 150.36 |
| 1249430400000 | 149.66 |
| 1249516800000 | 150.09 |
| 1249603200000 | 150.82 |
| 1249862400000 | 151.02 |
| 1249948800000 | 150.14 |
| 1250035200000 | 150.11 |
| 1250121600000 | 151.73 |
| 1250208000000 | 151.75 |
| 1250467200000 | 148.77 |
| 1250553600000 | 149.94 |
| 1250640000000 | 149.32 |
| 1250726400000 | 151.13 |
| 1250812800000 | 152.4 |
| 1251072000000 | 154.43 |
| 1251158400000 | 154.77 |
| 1251244800000 | 154.49 |
| 1251331200000 | 153.85 |
| 1251417600000 | 154.68 |
| 1251676800000 | 153.95 |
| 1251763200000 | 152.4 |
| 1251849600000 | 151.28 |
| 1251936000000 | 151.44 |
| 1252022400000 | 152.98 |
| 1252281600000 | 154.37 |
| 1252368000000 | 154.83 |
| 1252454400000 | 155 |
| 1252540800000 | 155.94 |
| 1252627200000 | 156.73 |
| 1252886400000 | 155.41 |
| 1252972800000 | 155.67 |
| 1253059200000 | 157.53 |
| 1253145600000 | 158.52 |
| 1253232000000 | 157.52 |
| 1253491200000 | 156.4 |
| 1253577600000 | 157.3 |
| 1253664000000 | 157.51 |
| 1253750400000 | 155.81 |
| 1253836800000 | 155.06 |
| 1254096000000 | 156.35 |
| 1254182400000 | 156.93 |
| 1254268800000 | 156.96 |
| 1254355200000 | 154.87 |
| 1254441600000 | 151.6 |
| 1254700800000 | 152.22 |
| 1254787200000 | 154.87 |
| 1254873600000 | 155.47 |
| 1254960000000 | 157.32 |
| 1255046400000 | 157.19 |
| 1255305600000 | 157.51 |
| 1255392000000 | 156.81 |
| 1255478400000 | 159.04 |
| 1255564800000 | 159.24 |
| 1255651200000 | 158.52 |
| 1255910400000 | 160.12 |
| 1255996800000 | 159.85 |
| 1256083200000 | 159.77 |
| 1256169600000 | 158.38 |
| 1256256000000 | 157.59 |
| 1256515200000 | 156.66 |
| 1256601600000 | 156.09 |
| 1256688000000 | 153.61 |
| 1256774400000 | 154.79 |
| 1256860800000 | 153.92 |
| 1257120000000 | 153.14 |
| 1257206400000 | 152.63 |
| 1257292800000 | 153.99 |
| 1257379200000 | 154.12 |
| 1257465600000 | 155.25 |
| 1257724800000 | 157.38 |
| 1257811200000 | 157.47 |
| 1257897600000 | 158 |
| 1257984000000 | 158.25 |
| 1258070400000 | 158.92 |
| 1258329600000 | 160.4 |
| 1258416000000 | 160.14 |
| 1258502400000 | 159.58 |
| 1258588800000 | 157.74 |
| 1258675200000 | 156.73 |
| 1258934400000 | 158.67 |
| 1259020800000 | 157.59 |
| 1259107200000 | 158.46 |
| 1259193600000 | 155.31 |
| 1259280000000 | 155.08 |
| 1259539200000 | 155.38 |
| 1259625600000 | 158.67 |
| 1259712000000 | 159.4 |
| 1259798400000 | 159.73 |
| 1259884800000 | 160.54 |
| 1260144000000 | 160.68 |
| 1260230400000 | 159.62 |
| 1260316800000 | 158.3 |
| 1260403200000 | 158.92 |
| 1260489600000 | 159.95 |
| 1260748800000 | 160.98 |
| 1260835200000 | 160.89 |
| 1260921600000 | 162.35 |
| 1261008000000 | 161.46 |
| 1261094400000 | 161.07 |
| 1261353600000 | 162.13 |
| 1261440000000 | 163.37 |
| 1261526400000 | 163.68 |
| 1261612800000 | 164.16 |
| 1261699200000 | 164.01 |
| 1261958400000 | 164.83 |
| 1262044800000 | 165.3 |
| 1262131200000 | 164.83 |
| 1262217600000 | 165.12 |
| 1262563200000 | 167.27 |
| 1262649600000 | 168.08 |
| 1262736000000 | 168.42 |
| 1262822400000 | 168.39 |
| 1262908800000 | 169.37 |
| 1263168000000 | 168.87 |
| 1263254400000 | 168.31 |
| 1263340800000 | 168 |
| 1263427200000 | 169.74 |
| 1263513600000 | 169.29 |
| 1263772800000 | 169.8 |
| 1263859200000 | 170.43 |
| 1263945600000 | 169.12 |
| 1264032000000 | 167.82 |
| 1264118400000 | 165.56 |
| 1264377600000 | 164.45 |
| 1264464000000 | 164.63 |
| 1264550400000 | 163.23 |
| 1264636800000 | 163.04 |
| 1264723200000 | 162.71 |
| 1264982400000 | 163.32 |
| 1265068800000 | 165.31 |
| 1265155200000 | 164.93 |
| 1265241600000 | 162.33 |
| 1265328000000 | 160.02 |
| 1265587200000 | 159.83 |
| 1265673600000 | 159.92 |
| 1265760000000 | 160.95 |
| 1265846400000 | 162.43 |
| 1265932800000 | 162.42 |
| 1266192000000 | 162.63 |
| 1266278400000 | 163.51 |
| 1266364800000 | 166.11 |
| 1266451200000 | 166.91 |
| 1266537600000 | 166.66 |
| 1266796800000 | 167.53 |
| 1266883200000 | 166.65 |
| 1266969600000 | 165.91 |
| 1267056000000 | 164.63 |
| 1267142400000 | 165.57 |
| 1267401600000 | 168.15 |
| 1267488000000 | 169.19 |
| 1267574400000 | 169.92 |
| 1267660800000 | 170.11 |
| 1267747200000 | 172.12 |
| 1268006400000 | 172.87 |
| 1268092800000 | 173.41 |
| 1268179200000 | 173.48 |
| 1268265600000 | 173.41 |
| 1268352000000 | 173.81 |
| 1268611200000 | 173.54 |
| 1268697600000 | 174.13 |
| 1268784000000 | 176.07 |
| 1268870400000 | 176.29 |
| 1268956800000 | 176.35 |
| 1269216000000 | 176.29 |
| 1269302400000 | 177.18 |
| 1269388800000 | 177.73 |
| 1269475200000 | 178.6 |
| 1269561600000 | 178.23 |
| 1269820800000 | 178.53 |
| 1269907200000 | 179.26 |
| 1269993600000 | 178.04 |
| 1270080000000 | 180.03 |
| 1270166400000 | 180.23 |
| 1270425600000 | 180.43 |
| 1270512000000 | 182.25 |
| 1270598400000 | 182.48 |
| 1270684800000 | 181.2 |
| 1270771200000 | 182.3 |
| 1271030400000 | 181.42 |
| 1271116800000 | 180.84 |
| 1271203200000 | 181.8 |
| 1271289600000 | 183.18 |
| 1271376000000 | 181.26 |
| 1271635200000 | 179.61 |
| 1271721600000 | 181.31 |
| 1271808000000 | 181.72 |
| 1271894400000 | 180.59 |
| 1271980800000 | 180.6 |
| 1272240000000 | 182.99 |
| 1272326400000 | 179.62 |
| 1272412800000 | 177.35 |
| 1272499200000 | 178.96 |
| 1272585600000 | 178.38 |
| 1272844800000 | 179.03 |
| 1272931200000 | 176.5 |
| 1273017600000 | 175.95 |
| 1273104000000 | 173.95 |
| 1273190400000 | 169.55 |
| 1273449600000 | 176.32 |
| 1273536000000 | 176.34 |
| 1273622400000 | 178.37 |
| 1273708800000 | 180.48 |
| 1273795200000 | 177.03 |
| 1274054400000 | 175.46 |
| 1274140800000 | 176.23 |
| 1274227200000 | 172.41 |
| 1274313600000 | 169.24 |
| 1274400000000 | 166.85 |
| 1274659200000 | 168.58 |
| 1274745600000 | 165.02 |
| 1274832000000 | 168 |
| 1274918400000 | 172 |
| 1275004800000 | 171.84 |
| 1275264000000 | 172.56 |
| 1275350400000 | 172.04 |
| 1275436800000 | 171.96 |
| 1275523200000 | 174.95 |
| 1275609600000 | 173.78 |
| 1275868800000 | 171.47 |
| 1275955200000 | 170.82 |
| 1276041600000 | 171.89 |
| 1276128000000 | 174.19 |
| 1276214400000 | 175.46 |
| 1276473600000 | 176.75 |
| 1276560000000 | 177.65 |
| 1276646400000 | 178.4 |
| 1276732800000 | 178.22 |
| 1276819200000 | 178.52 |
| 1277078400000 | 181.11 |
| 1277164800000 | 180.53 |
| 1277251200000 | 178.82 |
| 1277337600000 | 176.44 |
| 1277424000000 | 175.25 |
| 1277683200000 | 176.19 |
| 1277769600000 | 172.73 |
| 1277856000000 | 171.18 |
| 1277942400000 | 167.3 |
| 1278028800000 | 166.38 |
| 1278288000000 | 166.45 |
| 1278374400000 | 169.8 |
| 1278460800000 | 171.24 |
| 1278547200000 | 173.19 |
| 1278633600000 | 174.65 |
| 1278892800000 | 175.35 |
| 1278979200000 | 177 |
| 1279065600000 | 177.42 |
| 1279152000000 | 174.98 |
| 1279238400000 | 172.11 |
| 1279497600000 | 170.6 |
| 1279584000000 | 171.14 |
| 1279670400000 | 173.06 |
| 1279756800000 | 174.76 |
| 1279843200000 | 177.12 |
| 1280102400000 | 177.46 |
| 1280188800000 | 177.16 |
| 1280275200000 | 177.51 |
| 1280361600000 | 177.07 |
| 1280448000000 | 176.53 |
| 1280707200000 | 179.24 |
| 1280793600000 | 179.94 |
| 1280880000000 | 179.67 |
| 1280966400000 | 179.93 |
| 1281052800000 | 178.53 |
| 1281312000000 | 180 |
| 1281398400000 | 179.09 |
| 1281484800000 | 176.53 |
| 1281571200000 | 175.76 |
| 1281657600000 | 176.85 |
| 1281916800000 | 176.6 |
| 1282003200000 | 178.11 |
| 1282089600000 | 178.31 |
| 1282176000000 | 177.24 |
| 1282262400000 | 176.06 |
| 1282521600000 | 177.05 |
| 1282608000000 | 174.7 |
| 1282694400000 | 173.04 |
| 1282780800000 | 173.91 |
| 1282867200000 | 175.29 |
| 1283126400000 | 176.54 |
| 1283212800000 | 175.41 |
| 1283299200000 | 178.55 |
| 1283385600000 | 179.31 |
| 1283472000000 | 180.45 |
| 1283731200000 | 181.76 |
| 1283817600000 | 182.02 |
| 1283904000000 | 182.16 |
| 1283990400000 | 184.01 |
| 1284076800000 | 184.02 |
| 1284336000000 | 185.09 |
| 1284422400000 | 184.75 |
| 1284508800000 | 183.7 |
| 1284595200000 | 182.06 |
| 1284681600000 | 182.46 |
| 1284940800000 | 183.84 |
| 1285027200000 | 183.17 |
| 1285113600000 | 180.57 |
| 1285200000000 | 180.9 |
| 1285286400000 | 181.15 |
| 1285545600000 | 181.77 |
| 1285632000000 | 181.18 |
| 1285718400000 | 180.93 |
| 1285804800000 | 179.35 |
| 1285891200000 | 178.86 |
| 1286150400000 | 178.89 |
| 1286236800000 | 180.03 |
| 1286323200000 | 181.53 |
| 1286409600000 | 181.51 |
| 1286496000000 | 181.35 |
| 1286755200000 | 182.16 |
| 1286841600000 | 181.32 |
| 1286928000000 | 182.67 |
| 1287014400000 | 182.89 |
| 1287100800000 | 182.78 |
| 1287360000000 | 183.58 |
| 1287446400000 | 183.05 |
| 1287532800000 | 182.71 |
| 1287619200000 | 182.9 |
| 1287705600000 | 183.04 |
| 1287964800000 | 184.17 |
| 1288051200000 | 183.82 |
| 1288137600000 | 182.65 |
| 1288224000000 | 182.73 |
| 1288310400000 | 183.08 |
| 1288569600000 | 183.49 |
| 1288656000000 | 183.4 |
| 1288742400000 | 183 |
| 1288828800000 | 185.26 |
| 1288915200000 | 187.65 |
| 1289174400000 | 188.93 |
| 1289260800000 | 189.73 |
| 1289347200000 | 189.17 |
| 1289433600000 | 189.44 |
| 1289520000000 | 187.71 |
| 1289779200000 | 189.33 |
| 1289865600000 | 186.14 |
| 1289952000000 | 186.71 |
| 1290038400000 | 188.94 |
| 1290124800000 | 188.1 |
| 1290384000000 | 188.08 |
| 1290470400000 | 186.92 |
| 1290556800000 | 188.21 |
| 1290643200000 | 189.2 |
| 1290729600000 | 188.92 |
| 1290988800000 | 187.91 |
| 1291075200000 | 187.63 |
| 1291161600000 | 190.24 |
| 1291248000000 | 192.99 |
| 1291334400000 | 192.43 |
| 1291593600000 | 193.46 |
| 1291680000000 | 194.19 |
| 1291766400000 | 194.55 |
| 1291852800000 | 195.27 |
| 1291939200000 | 195.06 |
| 1292198400000 | 195.29 |
| 1292284800000 | 195.8 |
| 1292371200000 | 195.27 |
| 1292457600000 | 196.1 |
| 1292544000000 | 195.87 |
| 1292803200000 | 196.61 |
| 1292889600000 | 198.42 |
| 1292976000000 | 199.18 |
| 1293062400000 | 200.05 |
| 1293148800000 | 199.38 |
| 1293408000000 | 198.41 |
| 1293494400000 | 199.42 |
| 1293580800000 | 200.28 |
| 1293667200000 | 197.83 |
| 1293753600000 | 197.07 |
| 1294012800000 | 198.06 |
| 1294099200000 | 199.63 |
| 1294185600000 | 200.01 |
| 1294272000000 | 201.83 |
| 1294358400000 | 202.33 |
| 1294617600000 | 201.57 |
| 1294704000000 | 203.1 |
| 1294790400000 | 204.08 |
| 1294876800000 | 202.6 |
| 1294963200000 | 201.87 |
| 1295222400000 | 202.48 |
| 1295308800000 | 203.09 |
| 1295395200000 | 201.36 |
| 1295481600000 | 198.62 |
| 1295568000000 | 197.95 |
| 1295827200000 | 198.04 |
| 1295913600000 | 197.62 |
| 1296000000000 | 198.64 |
| 1296086400000 | 198.67 |
| 1296172800000 | 198.07 |
| 1296432000000 | 196.92 |
| 1296518400000 | 199.23 |
| 1296604800000 | 199.81 |
| 1296691200000 | 201.36 |
| 1296777600000 | 202.8 |
| 1297036800000 | 203.85 |
| 1297123200000 | 203.25 |
| 1297209600000 | 202.08 |
| 1297296000000 | 201.87 |
| 1297382400000 | 202.22 |
| 1297641600000 | 204.36 |
| 1297728000000 | 203.92 |
| 1297814400000 | 204.49 |
| 1297900800000 | 205.11 |
| 1297987200000 | 204.71 |
| 1298246400000 | 202.77 |
| 1298332800000 | 200.83 |
| 1298419200000 | 198.37 |
| 1298505600000 | 197.4 |
| 1298592000000 | 200.09 |
| 1298851200000 | 201.35 |
| 1298937600000 | 201.19 |
| 1299024000000 | 199.43 |
| 1299110400000 | 199.49 |
| 1299196800000 | 199.3 |
| 1299456000000 | 198.07 |
| 1299542400000 | 198.85 |
| 1299628800000 | 198.71 |
| 1299715200000 | 196.37 |
| 1299801600000 | 194.75 |
| 1300060800000 | 190.24 |
| 1300147200000 | 183.91 |
| 1300233600000 | 185.27 |
| 1300320000000 | 187.02 |
| 1300406400000 | 186.98 |
| 1300665600000 | 189.43 |
| 1300752000000 | 190.58 |
| 1300838400000 | 191.19 |
| 1300924800000 | 192.36 |
| 1301011200000 | 193.07 |
| 1301270400000 | 192.99 |
| 1301356800000 | 193.54 |
| 1301443200000 | 195.21 |
| 1301529600000 | 194.01 |
| 1301616000000 | 195.46 |
| 1301875200000 | 196.08 |
| 1301961600000 | 195.8 |
| 1302048000000 | 195.05 |
| 1302134400000 | 194.92 |
| 1302220800000 | 195.45 |
| 1302480000000 | 195.09 |
| 1302566400000 | 192.02 |
| 1302652800000 | 193.19 |
| 1302739200000 | 193.43 |
| 1302825600000 | 193.84 |
| 1303084800000 | 193.2 |
| 1303171200000 | 192.77 |
| 1303257600000 | 194.93 |
| 1303344000000 | 196.39 |
| 1303430400000 | 196.48 |
| 1303689600000 | 195.98 |
| 1303776000000 | 196.05 |
| 1303862400000 | 196.04 |
| 1303948800000 | 196.88 |
| 1304035200000 | 197.37 |
| 1304294400000 | 197.98 |
| 1304380800000 | 197.23 |
| 1304467200000 | 195.16 |
| 1304553600000 | 196.36 |
| 1304640000000 | 198.06 |
| 1304899200000 | 199.11 |
| 1304985600000 | 200.02 |
| 1305072000000 | 200.74 |
| 1305158400000 | 199.59 |
| 1305244800000 | 198.94 |
| 1305504000000 | 197.8 |
| 1305590400000 | 196.75 |
| 1305676800000 | 197.45 |
| 1305763200000 | 198.22 |
| 1305849600000 | 198.71 |
| 1306108800000 | 196.29 |
| 1306195200000 | 196.16 |
| 1306281600000 | 197.13 |
| 1306368000000 | 198.13 |
| 1306454400000 | 198.37 |
| 1306713600000 | 198.25 |
| 1306800000000 | 199.55 |
| 1306886400000 | 198.51 |
| 1306972800000 | 195.61 |
| 1307059200000 | 194.25 |
| 1307318400000 | 193.27 |
| 1307404800000 | 193.07 |
| 1307491200000 | 192.05 |
| 1307577600000 | 193.62 |
| 1307664000000 | 192.68 |
| 1307923200000 | 192.47 |
| 1308009600000 | 193.62 |
| 1308096000000 | 193.25 |
| 1308182400000 | 191.91 |
| 1308268800000 | 191.31 |
| 1308528000000 | 190.5 |
| 1308614400000 | 192.82 |
| 1308700800000 | 192.64 |
| 1308787200000 | 191.67 |
| 1308873600000 | 192.02 |
| 1309132800000 | 190.26 |
| 1309219200000 | 190.82 |
| 1309305600000 | 193.92 |
| 1309392000000 | 195.55 |
| 1309478400000 | 196.77 |
| 1309737600000 | 197.66 |
| 1309824000000 | 197.84 |
| 1309910400000 | 198.8 |
| 1309996800000 | 199.09 |
| 1310083200000 | 199.5 |
| 1310342400000 | 198.45 |
| 1310428800000 | 197 |
| 1310515200000 | 197.75 |
| 1310601600000 | 196.38 |
| 1310688000000 | 196.09 |
| 1310947200000 | 193.96 |
| 1311033600000 | 194.21 |
| 1311120000000 | 196.33 |
| 1311206400000 | 196.8 |
| 1311292800000 | 198.23 |
| 1311552000000 | 197.68 |
| 1311638400000 | 196.82 |
| 1311724800000 | 195.68 |
| 1311811200000 | 195.39 |
| 1311897600000 | 194 |
| 1312156800000 | 194.7 |
| 1312243200000 | 191.01 |
| 1312329600000 | 187.29 |
| 1312416000000 | 182.39 |
| 1312502400000 | 177.93 |
| 1312761600000 | 171.47 |
| 1312848000000 | 172.69 |
| 1312934400000 | 170.84 |
| 1313020800000 | 172.8 |
| 1313107200000 | 176.84 |
| 1313366400000 | 177.38 |
| 1313452800000 | 177.24 |
| 1313539200000 | 177.55 |
| 1313625600000 | 172.06 |
| 1313712000000 | 168.42 |
| 1313971200000 | 168.48 |
| 1314057600000 | 170.28 |
| 1314144000000 | 171.08 |
| 1314230400000 | 170.38 |
| 1314316800000 | 170.03 |
| 1314576000000 | 171.32 |
| 1314662400000 | 173.77 |
| 1314748800000 | 178.01 |
| 1314835200000 | 179.56 |
| 1314921600000 | 176.35 |
| 1315180800000 | 171.26 |
| 1315267200000 | 169.46 |
| 1315353600000 | 173.99 |
| 1315440000000 | 175.29 |
| 1315526400000 | 173.23 |
| 1315785600000 | 169.66 |
| 1315872000000 | 170.87 |
| 1315958400000 | 171.58 |
| 1316044800000 | 173.88 |
| 1316131200000 | 175.97 |
| 1316390400000 | 174.02 |
| 1316476800000 | 174.7 |
| 1316563200000 | 172.98 |
| 1316649600000 | 167.02 |
| 1316736000000 | 166.79 |
| 1316995200000 | 167.42 |
| 1317081600000 | 173.07 |
| 1317168000000 | 172.43 |
| 1317254400000 | 172.89 |
| 1317340800000 | 171.98 |
| 1317600000000 | 169.4 |
| 1317686400000 | 165.05 |
| 1317772800000 | 167.93 |
| 1317859200000 | 172.13 |
| 1317945600000 | 173.68 |
| 1318204800000 | 175.08 |
| 1318291200000 | 175.86 |
| 1318377600000 | 177.46 |
| 1318464000000 | 177.26 |
| 1318550400000 | 176.71 |
| 1318809600000 | 177.4 |
| 1318896000000 | 176.06 |
| 1318982400000 | 175.99 |
| 1319068800000 | 174.08 |
| 1319155200000 | 176.3 |
| 1319414400000 | 179.55 |
| 1319500800000 | 178.31 |
| 1319587200000 | 178.77 |
| 1319673600000 | 183.37 |
| 1319760000000 | 183.66 |
| 1320019200000 | 180.55 |
| 1320105600000 | 176.12 |
| 1320192000000 | 176.2 |
| 1320278400000 | 178.92 |
| 1320364800000 | 178.98 |
| 1320624000000 | 178.42 |
| 1320710400000 | 178.69 |
| 1320796800000 | 178.25 |
| 1320883200000 | 176.13 |
| 1320969600000 | 178.67 |
| 1321228800000 | 178.41 |
| 1321315200000 | 177.7 |
| 1321401600000 | 177.04 |
| 1321488000000 | 175.56 |
| 1321574400000 | 173.77 |
| 1321833600000 | 169.77 |
| 1321920000000 | 168.93 |
| 1322006400000 | 167.24 |
| 1322092800000 | 166.9 |
| 1322179200000 | 167.24 |
| 1322438400000 | 171.73 |
| 1322524800000 | 174.09 |
| 1322611200000 | 178.12 |
| 1322697600000 | 178.39 |
| 1322784000000 | 180.16 |
| 1323043200000 | 181.37 |
| 1323129600000 | 180.23 |
| 1323216000000 | 180.91 |
| 1323302400000 | 179.1 |
| 1323388800000 | 178.97 |
| 1323648000000 | 178.08 |
| 1323734400000 | 178.78 |
| 1323820800000 | 176.49 |
| 1323907200000 | 176.49 |
| 1323993600000 | 176.35 |
| 1324252800000 | 175.46 |
| 1324339200000 | 177.74 |
| 1324425600000 | 178.5 |
| 1324512000000 | 179.34 |
| 1324598400000 | 180.83 |
| 1324857600000 | 181.06 |
| 1324944000000 | 180.88 |
| 1325030400000 | 180.26 |
| 1325116800000 | 181.65 |
| 1325203200000 | 183.2 |
| 1325462400000 | 184.25 |
| 1325548800000 | 186.59 |
| 1325635200000 | 187.64 |
| 1325721600000 | 186.29 |
| 1325808000000 | 186.34 |
| 1326067200000 | 185.84 |
| 1326153600000 | 188.29 |
| 1326240000000 | 188.64 |
| 1326326400000 | 187.86 |
| 1326412800000 | 188.79 |
| 1326672000000 | 189.31 |
| 1326758400000 | 190.83 |
| 1326844800000 | 190.83 |
| 1326931200000 | 191.89 |
| 1327017600000 | 192.24 |
| 1327276800000 | 192.25 |
| 1327363200000 | 191.44 |
| 1327449600000 | 191.78 |
| 1327536000000 | 192.73 |
| 1327622400000 | 192.16 |
| 1327881600000 | 190.44 |
| 1327968000000 | 191.79 |
| 1328054400000 | 193.89 |
| 1328140800000 | 194.79 |
| 1328227200000 | 196.85 |
| 1328486400000 | 197.52 |
| 1328572800000 | 195.89 |
| 1328659200000 | 196.26 |
| 1328745600000 | 196.18 |
| 1328832000000 | 194.9 |
| 1329091200000 | 196.23 |
| 1329177600000 | 195.96 |
| 1329264000000 | 198.19 |
| 1329350400000 | 197.58 |
| 1329436800000 | 198.12 |
| 1329696000000 | 199.2 |
| 1329782400000 | 198.66 |
| 1329868800000 | 197.98 |
| 1329955200000 | 197.61 |
| 1330041600000 | 197.15 |
| 1330300800000 | 197.55 |
| 1330387200000 | 198.05 |
| 1330473600000 | 198.31 |
| 1330560000000 | 199.09 |
| 1330646400000 | 199.96 |
| 1330905600000 | 198.5 |
| 1330992000000 | 195.11 |
| 1331078400000 | 195.53 |
| 1331164800000 | 197.38 |
| 1331251200000 | 199.3 |
| 1331510400000 | 198.45 |
| 1331596800000 | 201.27 |
| 1331683200000 | 202.01 |
| 1331769600000 | 202.74 |
| 1331856000000 | 203.02 |
| 1332115200000 | 202.56 |
| 1332201600000 | 200.72 |
| 1332288000000 | 200.34 |
| 1332374400000 | 199.58 |
| 1332460800000 | 199.15 |
| 1332720000000 | 200.1 |
| 1332806400000 | 200.52 |
| 1332892800000 | 199.49 |
| 1332979200000 | 197.91 |
| 1333065600000 | 198.99 |
| 1333324800000 | 201.32 |
| 1333411200000 | 199.87 |
| 1333497600000 | 197.46 |
| 1333584000000 | 197.96 |
| 1333670400000 | 197.63 |
| 1333929600000 | 197.4 |
| 1334016000000 | 194.2 |
| 1334102400000 | 194.44 |
| 1334188800000 | 196.53 |
| 1334275200000 | 195.7 |
| 1334534400000 | 195.98 |
| 1334620800000 | 197.96 |
| 1334707200000 | 198.25 |
| 1334793600000 | 197.47 |
| 1334880000000 | 197.84 |
| 1335139200000 | 195.47 |
| 1335225600000 | 195.88 |
| 1335312000000 | 197.71 |
| 1335398400000 | 198.19 |
| 1335484800000 | 198.89 |
| 1335744000000 | 198.97 |
| 1335830400000 | 198.75 |
| 1335916800000 | 198.97 |
| 1336003200000 | 198.61 |
| 1336089600000 | 196.66 |
| 1336348800000 | 196.03 |
| 1336435200000 | 194.54 |
| 1336521600000 | 193.71 |
| 1336608000000 | 194.53 |
| 1336694400000 | 194.76 |
| 1336953600000 | 192.81 |
| 1337040000000 | 191.75 |
| 1337126400000 | 189.93 |
| 1337212800000 | 189.38 |
| 1337299200000 | 186.19 |
| 1337558400000 | 186.63 |
| 1337644800000 | 189.7 |
| 1337731200000 | 187.34 |
| 1337817600000 | 188.24 |
| 1337904000000 | 188.64 |
| 1338163200000 | 188.98 |
| 1338249600000 | 190.83 |
| 1338336000000 | 189.56 |
| 1338422400000 | 189.18 |
| 1338508800000 | 185.82 |
| 1338768000000 | 183.08 |
| 1338854400000 | 184.48 |
| 1338940800000 | 187.85 |
| 1339027200000 | 189.73 |
| 1339113600000 | 188.85 |
| 1339372800000 | 189.65 |
| 1339459200000 | 190.26 |
| 1339545600000 | 189.27 |
| 1339632000000 | 188.57 |
| 1339718400000 | 190.33 |
| 1339977600000 | 191.85 |
| 1340064000000 | 193.46 |
| 1340150400000 | 194.84 |
| 1340236800000 | 193.83 |
| 1340323200000 | 192.52 |
| 1340582400000 | 191.03 |
| 1340668800000 | 190.76 |
| 1340755200000 | 192.78 |
| 1340841600000 | 193.25 |
| 1340928000000 | 195.94 |
| 1341187200000 | 198.7 |
| 1341273600000 | 200.6 |
| 1341360000000 | 201.78 |
| 1341446400000 | 202.28 |
| 1341532800000 | 201.19 |
| 1341792000000 | 199.93 |
| 1341878400000 | 201.1 |
| 1341964800000 | 201.07 |
| 1342051200000 | 199.19 |
| 1342137600000 | 200.99 |
| 1342396800000 | 201.7 |
| 1342483200000 | 201.56 |
| 1342569600000 | 202.44 |
| 1342656000000 | 205.15 |
| 1342742400000 | 203.38 |
| 1343001600000 | 199.14 |
| 1343088000000 | 198.59 |
| 1343174400000 | 197.34 |
| 1343260800000 | 199.68 |
| 1343347200000 | 201.75 |
| 1343606400000 | 205.4 |
| 1343692800000 | 204.29 |
| 1343779200000 | 204.57 |
| 1343865600000 | 203.68 |
| 1343952000000 | 204.84 |
| 1344211200000 | 206.44 |
| 1344297600000 | 207.96 |
| 1344384000000 | 209.03 |
| 1344470400000 | 210.35 |
| 1344556800000 | 210.07 |
| 1344816000000 | 208.9 |
| 1344902400000 | 209.99 |
| 1344988800000 | 210.2 |
| 1345075200000 | 210.9 |
| 1345161600000 | 212.5 |
| 1345420800000 | 211.49 |
| 1345507200000 | 211.34 |
| 1345593600000 | 209.4 |
| 1345680000000 | 208.58 |
| 1345766400000 | 208.13 |
| 1346025600000 | 208.48 |
| 1346112000000 | 206.9 |
| 1346198400000 | 207.22 |
| 1346284800000 | 205.73 |
| 1346371200000 | 205.31 |
| 1346630400000 | 206.26 |
| 1346716800000 | 204.89 |
| 1346803200000 | 203.97 |
| 1346889600000 | 206.78 |
| 1346976000000 | 208.26 |
| 1347235200000 | 208.3 |
| 1347321600000 | 208.3 |
| 1347408000000 | 209.01 |
| 1347494400000 | 208.88 |
| 1347580800000 | 209.91 |
| 1347840000000 | 209.16 |
| 1347926400000 | 208.8 |
| 1348012800000 | 209.85 |
| 1348099200000 | 209.51 |
| 1348185600000 | 210.17 |
| 1348444800000 | 209.91 |
| 1348531200000 | 210.22 |
| 1348617600000 | 207.89 |
| 1348704000000 | 208.85 |
| 1348790400000 | 207.09 |
| 1349049600000 | 208.15 |
| 1349136000000 | 207.67 |
| 1349222400000 | 206.99 |
| 1349308800000 | 207.07 |
| 1349395200000 | 208.31 |
| 1349654400000 | 207.68 |
| 1349740800000 | 207.28 |
| 1349827200000 | 205.96 |
| 1349913600000 | 206.47 |
| 1350000000000 | 205.71 |
| 1350259200000 | 206.63 |
| 1350345600000 | 208.05 |
| 1350432000000 | 209.14 |
| 1350518400000 | 210.26 |
| 1350604800000 | 209.7 |
| 1350864000000 | 208.68 |
| 1350950400000 | 206.91 |
| 1351036800000 | 207.22 |
| 1351123200000 | 208.29 |
| 1351209600000 | 208.12 |
| 1351468800000 | 207.23 |
| 1351555200000 | 207.66 |
| 1351641600000 | 208.04 |
| 1351728000000 | 209.76 |
| 1351814400000 | 211.44 |
| 1352073600000 | 211.1 |
| 1352160000000 | 211.39 |
| 1352246400000 | 210.5 |
| 1352332800000 | 209.4 |
| 1352419200000 | 209.34 |
| 1352678400000 | 208.95 |
| 1352764800000 | 208.75 |
| 1352851200000 | 206.98 |
| 1352937600000 | 205.03 |
| 1353024000000 | 204.98 |
| 1353283200000 | 207.91 |
| 1353369600000 | 208.4 |
| 1353456000000 | 208.54 |
| 1353542400000 | 209.49 |
| 1353628800000 | 210.29 |
| 1353888000000 | 209.9 |
| 1353974400000 | 210.66 |
| 1354060800000 | 210.87 |
| 1354147200000 | 212.31 |
| 1354233600000 | 212.06 |
| 1354492800000 | 211.93 |
| 1354579200000 | 211.76 |
| 1354665600000 | 212.44 |
| 1354752000000 | 214.38 |
| 1354838400000 | 215.18 |
| 1355097600000 | 215.61 |
| 1355184000000 | 215.8 |
| 1355270400000 | 215.81 |
| 1355356800000 | 215.11 |
| 1355443200000 | 215.05 |
| 1355702400000 | 214.58 |
| 1355788800000 | 215.4 |
| 1355875200000 | 216.72 |
| 1355961600000 | 216.87 |
| 1356048000000 | 216.44 |
| 1356307200000 | 215.75 |
| 1356393600000 | 215.92 |
| 1356480000000 | 215.54 |
| 1356566400000 | 215.75 |
| 1356652800000 | 215.25 |
| 1356912000000 | 215.74 |
| 1357084800000 | 218.73 |
| 1357171200000 | 220.79 |
| 1357257600000 | 221.99 |
| 1357516800000 | 221.03 |
| 1357603200000 | 220.95 |
| 1357689600000 | 222.16 |
| 1357776000000 | 221.28 |
| 1357862400000 | 220.09 |
| 1358121600000 | 219.4 |
| 1358208000000 | 220.24 |
| 1358294400000 | 220.1 |
| 1358380800000 | 220.25 |
| 1358467200000 | 221.19 |
| 1358726400000 | 221.39 |
| 1358812800000 | 222.2 |
| 1358899200000 | 221.8 |
| 1358985600000 | 221.29 |
| 1359072000000 | 221.43 |
| 1359331200000 | 221.37 |
| 1359417600000 | 222.45 |
| 1359504000000 | 221.64 |
| 1359590400000 | 221.1 |
| 1359676800000 | 220.92 |
| 1359936000000 | 220.32 |
| 1360022400000 | 220.03 |
| 1360108800000 | 220.91 |
| 1360195200000 | 221.67 |
| 1360281600000 | 223.41 |
| 1360540800000 | 221.89 |
| 1360627200000 | 222.45 |
| 1360713600000 | 223.15 |
| 1360800000000 | 224 |
| 1360886400000 | 222.61 |
| 1361145600000 | 223.16 |
| 1361232000000 | 224.92 |
| 1361318400000 | 224.36 |
| 1361404800000 | 222.39 |
| 1361491200000 | 224.71 |
| 1361750400000 | 224.55 |
| 1361836800000 | 224.11 |
| 1361923200000 | 224.79 |
| 1362009600000 | 227.39 |
| 1362096000000 | 227.22 |
| 1362355200000 | 226.78 |
| 1362441600000 | 229.35 |
| 1362528000000 | 230.39 |
| 1362614400000 | 229.36 |
| 1362700800000 | 231.46 |
| 1362960000000 | 231.7 |
| 1363046400000 | 231.59 |
| 1363132800000 | 231.56 |
| 1363219200000 | 232.8 |
| 1363305600000 | 233.17 |
| 1363564800000 | 232.37 |
| 1363651200000 | 233.01 |
| 1363737600000 | 232.65 |
| 1363824000000 | 232.77 |
| 1363910400000 | 231.51 |
| 1364169600000 | 232.73 |
| 1364256000000 | 233.21 |
| 1364342400000 | 233.4 |
| 1364428800000 | 233.41 |
| 1364515200000 | 233.44 |
| 1364774400000 | 232.17 |
| 1364860800000 | 233.62 |
| 1364947200000 | 233.3 |
| 1365033600000 | 230.64 |
| 1365120000000 | 227.33 |
| 1365379200000 | 228.11 |
| 1365465600000 | 229.07 |
| 1365552000000 | 232.12 |
| 1365638400000 | 234.03 |
| 1365724800000 | 233.18 |
| 1365984000000 | 231.12 |
| 1366070400000 | 229.08 |
| 1366156800000 | 228.54 |
| 1366243200000 | 227.1 |
| 1366329600000 | 227.62 |
| 1366588800000 | 229.04 |
| 1366675200000 | 232.34 |
| 1366761600000 | 235.22 |
| 1366848000000 | 237.11 |
| 1366934400000 | 237.39 |
| 1367193600000 | 237.71 |
| 1367280000000 | 238.22 |
| 1367366400000 | 237.37 |
| 1367452800000 | 237.85 |
| 1367539200000 | 239.06 |
| 1367798400000 | 239.67 |
| 1367884800000 | 241.23 |
| 1367971200000 | 242.46 |
| 1368057600000 | 242.65 |
| 1368144000000 | 243.83 |
| 1368403200000 | 244.08 |
| 1368489600000 | 244.2 |
| 1368576000000 | 246.99 |
| 1368662400000 | 246.15 |
| 1368748800000 | 246.88 |
| 1369008000000 | 248.34 |
| 1369094400000 | 248.37 |
| 1369180800000 | 248.03 |
| 1369267200000 | 241.33 |
| 1369353600000 | 241 |
| 1369612800000 | 239.92 |
| 1369699200000 | 242.74 |
| 1369785600000 | 240.39 |
| 1369872000000 | 238.22 |
| 1369958400000 | 237.24 |
| 1370217600000 | 234.87 |
| 1370304000000 | 235.73 |
| 1370390400000 | 231.71 |
| 1370476800000 | 228.77 |
| 1370563200000 | 230.17 |
| 1370822400000 | 231.88 |
| 1370908800000 | 229.9 |
| 1370995200000 | 229.43 |
| 1371081600000 | 228.01 |
| 1371168000000 | 229.26 |
| 1371427200000 | 231.6 |
| 1371513600000 | 231.09 |
| 1371600000000 | 231.94 |
| 1371686400000 | 225.4 |
| 1371772800000 | 224.48 |
| 1372032000000 | 221.37 |
| 1372118400000 | 223.07 |
| 1372204800000 | 226.43 |
| 1372291200000 | 228.66 |
| 1372377600000 | 229.14 |
| 1372636800000 | 230.75 |
| 1372723200000 | 231.15 |
| 1372809600000 | 230.64 |
| 1372896000000 | 234.46 |
| 1372982400000 | 233.66 |
| 1373241600000 | 234.61 |
| 1373328000000 | 237.51 |
| 1373414400000 | 237.79 |
| 1373500800000 | 238.57 |
| 1373587200000 | 238.42 |
| 1373846400000 | 238.86 |
| 1373932800000 | 238.08 |
| 1374019200000 | 239.21 |
| 1374105600000 | 240.78 |
| 1374192000000 | 240.28 |
| 1374451200000 | 241.12 |
| 1374537600000 | 240.99 |
| 1374624000000 | 241.32 |
| 1374710400000 | 240.31 |
| 1374796800000 | 238.99 |
| 1375056000000 | 237.84 |
| 1375142400000 | 239.03 |
| 1375228800000 | 237.5 |
| 1375315200000 | 240.58 |
| 1375401600000 | 242.6 |
| 1375660800000 | 242.92 |
| 1375747200000 | 242.52 |
| 1375833600000 | 240.33 |
| 1375920000000 | 240.84 |
| 1376006400000 | 241.86 |
| 1376265600000 | 242.3 |
| 1376352000000 | 243.72 |
| 1376438400000 | 244.61 |
| 1376524800000 | 242.03 |
| 1376611200000 | 241.88 |
| 1376870400000 | 241.26 |
| 1376956800000 | 238.38 |
| 1377043200000 | 237.48 |
| 1377129600000 | 238.45 |
| 1377216000000 | 239.91 |
| 1377475200000 | 240.03 |
| 1377561600000 | 237.28 |
| 1377648000000 | 235.48 |
| 1377734400000 | 237.72 |
| 1377820800000 | 236.47 |
| 1378080000000 | 239.81 |
| 1378166400000 | 240.96 |
| 1378252800000 | 241.46 |
| 1378339200000 | 243.06 |
| 1378425600000 | 243.69 |
| 1378684800000 | 244.07 |
| 1378771200000 | 246.57 |
| 1378857600000 | 247.39 |
| 1378944000000 | 247.33 |
| 1379030400000 | 247.73 |
| 1379289600000 | 249.11 |
| 1379376000000 | 247.85 |
| 1379462400000 | 248.86 |
| 1379548800000 | 249.56 |
| 1379635200000 | 249.14 |
| 1379894400000 | 249.26 |
| 1379980800000 | 249.21 |
| 1380067200000 | 249.04 |
| 1380153600000 | 249.81 |
| 1380240000000 | 249.5 |
| 1380499200000 | 247.44 |
| 1380585600000 | 248.86 |
| 1380672000000 | 247.02 |
| 1380758400000 | 246.21 |
| 1380844800000 | 246.3 |
| 1381104000000 | 245.21 |
| 1381190400000 | 244.14 |
| 1381276800000 | 244.19 |
| 1381363200000 | 246.95 |
| 1381449600000 | 248.39 |
| 1381708800000 | 248.82 |
| 1381795200000 | 250.88 |
| 1381881600000 | 251.63 |
| 1381968000000 | 252.1 |
| 1382054400000 | 253.68 |
| 1382313600000 | 254.71 |
| 1382400000000 | 254.57 |
| 1382486400000 | 253.11 |
| 1382572800000 | 253.98 |
| 1382659200000 | 252.87 |
| 1382918400000 | 253.4 |
| 1383004800000 | 253.38 |
| 1383091200000 | 254.23 |
| 1383177600000 | 255.83 |
| 1383264000000 | 255.4 |
| 1383523200000 | 255.93 |
| 1383609600000 | 255.8 |
| 1383696000000 | 256.77 |
| 1383782400000 | 256.94 |
| 1383868800000 | 256 |
| 1384128000000 | 256.25 |
| 1384214400000 | 255.56 |
| 1384300800000 | 254.82 |
| 1384387200000 | 256.32 |
| 1384473600000 | 257.53 |
| 1384732800000 | 258.53 |
| 1384819200000 | 257.03 |
| 1384905600000 | 257.44 |
| 1384992000000 | 256.47 |
| 1385078400000 | 256.25 |
| 1385337600000 | 257.33 |
| 1385424000000 | 255.85 |
| 1385510400000 | 255.83 |
| 1385596800000 | 256.61 |
| 1385683200000 | 256.78 |
| 1385942400000 | 256.21 |
| 1386028800000 | 253.64 |
| 1386115200000 | 251.68 |
| 1386201600000 | 249.28 |
| 1386288000000 | 250.05 |
| 1386547200000 | 250.72 |
| 1386633600000 | 249.46 |
| 1386720000000 | 248.1 |
| 1386806400000 | 245.76 |
| 1386892800000 | 245.7 |
| 1387152000000 | 246.95 |
| 1387238400000 | 246.61 |
| 1387324800000 | 248.17 |
| 1387411200000 | 251.7 |
| 1387497600000 | 253.01 |
| 1387756800000 | 254.36 |
| 1387843200000 | 254.8 |
| 1387929600000 | 254.91 |
| 1388016000000 | 255.38 |
| 1388102400000 | 256.53 |
| 1388361600000 | 256.99 |
| 1388448000000 | 257.98 |
| 1388620800000 | 258.04 |
| 1388707200000 | 259.61 |
| 1388966400000 | 258.35 |
| 1389052800000 | 258.89 |
| 1389139200000 | 259.66 |
| 1389225600000 | 258.6 |
| 1389312000000 | 259.39 |
| 1389571200000 | 260.49 |
| 1389657600000 | 258.8 |
| 1389744000000 | 261.78 |
| 1389830400000 | 261.7 |
| 1389916800000 | 263.09 |
| 1390176000000 | 263 |
| 1390262400000 | 263.28 |
| 1390348800000 | 263.48 |
| 1390435200000 | 260.28 |
| 1390521600000 | 255.62 |
| 1390780800000 | 252.77 |
| 1390867200000 | 253.39 |
| 1390953600000 | 254.59 |
| 1391040000000 | 254.42 |
| 1391126400000 | 254.66 |
| 1391385600000 | 251.68 |
| 1391472000000 | 248.45 |
| 1391558400000 | 249.31 |
| 1391644800000 | 251.56 |
| 1391731200000 | 253.83 |
| 1391990400000 | 254.65 |
| 1392076800000 | 256.79 |
| 1392163200000 | 260.04 |
| 1392249600000 | 258.83 |
| 1392336000000 | 259.61 |
| 1392595200000 | 260.59 |
| 1392681600000 | 261.65 |
| 1392768000000 | 261.98 |
| 1392854400000 | 261.19 |
| 1392940800000 | 262.61 |
| 1393200000000 | 264.02 |
| 1393286400000 | 265.02 |
| 1393372800000 | 264.73 |
| 1393459200000 | 264.26 |
| 1393545600000 | 264.1 |
| 1393804800000 | 260.39 |
| 1393891200000 | 264.21 |
| 1393977600000 | 264.96 |
| 1394064000000 | 265.02 |
| 1394150400000 | 263.14 |
| 1394409600000 | 261.46 |
| 1394496000000 | 261.98 |
| 1394582400000 | 259.11 |
| 1394668800000 | 257.91 |
| 1394755200000 | 254.84 |
| 1395014400000 | 256.64 |
| 1395100800000 | 258.78 |
| 1395187200000 | 258.49 |
| 1395273600000 | 257.38 |
| 1395360000000 | 257.43 |
| 1395619200000 | 256.71 |
| 1395705600000 | 258.8 |
| 1395792000000 | 261.01 |
| 1395878400000 | 262.01 |
| 1395964800000 | 263.08 |
| 1396224000000 | 264.06 |
| 1396310400000 | 265.03 |
| 1396396800000 | 265.96 |
| 1396483200000 | 266.71 |
| 1396569600000 | 268.15 |
| 1396828800000 | 264.75 |
| 1396915200000 | 263.22 |
| 1397001600000 | 263.88 |
| 1397088000000 | 263.05 |
| 1397174400000 | 259.44 |
| 1397433600000 | 259.53 |
| 1397520000000 | 257.9 |
| 1397606400000 | 261.79 |
| 1397692800000 | 262.83 |
| 1397779200000 | 263.14 |
| 1398038400000 | 263.17 |
| 1398124800000 | 265.37 |
| 1398211200000 | 264.76 |
| 1398297600000 | 264.9 |
| 1398384000000 | 263.62 |
| 1398643200000 | 263.33 |
| 1398729600000 | 265.5 |
| 1398816000000 | 265.5 |
| 1398902400000 | 266.25 |
| 1398988800000 | 266.18 |
| 1399248000000 | 265.79 |
| 1399334400000 | 265.53 |
| 1399420800000 | 264.35 |
| 1399507200000 | 266.92 |
| 1399593600000 | 267.5 |
| 1399852800000 | 268.58 |
| 1399939200000 | 270.24 |
| 1400025600000 | 270.8 |
| 1400112000000 | 268.86 |
| 1400198400000 | 268 |
| 1400457600000 | 267.25 |
| 1400544000000 | 267.41 |
| 1400630400000 | 268.68 |
| 1400716800000 | 270.51 |
| 1400803200000 | 271.73 |
| 1401062400000 | 273.25 |
| 1401148800000 | 273.84 |
| 1401235200000 | 274.38 |
| 1401321600000 | 274.54 |
| 1401408000000 | 274.17 |
| 1401667200000 | 275.72 |
| 1401753600000 | 274.81 |
| 1401840000000 | 274.99 |
| 1401926400000 | 275.68 |
| 1402012800000 | 277.12 |
| 1402272000000 | 278.13 |
| 1402358400000 | 278.41 |
| 1402444800000 | 278.55 |
| 1402531200000 | 278.67 |
| 1402617600000 | 277.97 |
| 1402876800000 | 276.73 |
| 1402963200000 | 276.97 |
| 1403049600000 | 277.38 |
| 1403136000000 | 279.46 |
| 1403222400000 | 279.36 |
| 1403481600000 | 279.04 |
| 1403568000000 | 278.29 |
| 1403654400000 | 276.1 |
| 1403740800000 | 277.77 |
| 1403827200000 | 277.29 |
| 1404086400000 | 277.38 |
| 1404172800000 | 279.1 |
| 1404259200000 | 280.36 |
| 1404345600000 | 281.97 |
| 1404432000000 | 282.39 |
| 1404691200000 | 280.54 |
| 1404777600000 | 278.04 |
| 1404864000000 | 277.04 |
| 1404950400000 | 275.21 |
| 1405036800000 | 275.59 |
| 1405296000000 | 277.19 |
| 1405382400000 | 277.39 |
| 1405468800000 | 280.15 |
| 1405555200000 | 279.09 |
| 1405641600000 | 278.7 |
| 1405900800000 | 277.96 |
| 1405987200000 | 281.17 |
| 1406073600000 | 281.9 |
| 1406160000000 | 282.27 |
| 1406246400000 | 281.73 |
| 1406505600000 | 281.57 |
| 1406592000000 | 282.29 |
| 1406678400000 | 280.97 |
| 1406764800000 | 278.97 |
| 1406851200000 | 275.93 |
| 1407110400000 | 275.58 |
| 1407196800000 | 275.51 |
| 1407283200000 | 274.2 |
| 1407369600000 | 273.34 |
| 1407456000000 | 270.1 |
| 1407715200000 | 273.75 |
| 1407801600000 | 274.32 |
| 1407888000000 | 274.93 |
| 1407974400000 | 276.16 |
| 1408060800000 | 275.64 |
| 1408320000000 | 277.58 |
| 1408406400000 | 279.58 |
| 1408492800000 | 279.49 |
| 1408579200000 | 280.95 |
| 1408665600000 | 280.61 |
| 1408924800000 | 282.73 |
| 1409011200000 | 283.46 |
| 1409097600000 | 284.19 |
| 1409184000000 | 282.91 |
| 1409270400000 | 283.23 |
| 1409529600000 | 283.94 |
| 1409616000000 | 283.91 |
| 1409702400000 | 285.51 |
| 1409788800000 | 288.18 |
| 1409875200000 | 287.2 |
| 1410134400000 | 285.97 |
| 1410220800000 | 284.85 |
| 1410307200000 | 284.41 |
| 1410393600000 | 283.64 |
| 1410480000000 | 283.4 |
| 1410739200000 | 282.55 |
| 1410825600000 | 281.63 |
| 1410912000000 | 281.65 |
| 1410998400000 | 283.36 |
| 1411084800000 | 285 |
| 1411344000000 | 283.93 |
| 1411430400000 | 281.24 |
| 1411516800000 | 282.44 |
| 1411603200000 | 282 |
| 1411689600000 | 281.75 |
| 1411948800000 | 281.01 |
| 1412035200000 | 281.43 |
| 1412121600000 | 280.05 |
| 1412208000000 | 274.59 |
| 1412294400000 | 276.63 |
| 1412553600000 | 277.65 |
| 1412640000000 | 274.93 |
| 1412726400000 | 271.87 |
| 1412812800000 | 270.77 |
| 1412899200000 | 266.94 |
| 1413158400000 | 266.62 |
| 1413244800000 | 265.57 |
| 1413331200000 | 261.3 |
| 1413417600000 | 259.42 |
| 1413504000000 | 263.21 |
| 1413763200000 | 264.71 |
| 1413849600000 | 268.18 |
| 1413936000000 | 271.27 |
| 1414022400000 | 271.83 |
| 1414108800000 | 271.74 |
| 1414368000000 | 271.25 |
| 1414454400000 | 272.57 |
| 1414540800000 | 274.17 |
| 1414627200000 | 276.15 |
| 1414713600000 | 280.87 |
| 1414972800000 | 278.63 |
| 1415059200000 | 278.79 |
| 1415145600000 | 281.57 |
| 1415232000000 | 281.36 |
| 1415318400000 | 281.38 |
| 1415577600000 | 282.61 |
| 1415664000000 | 283.41 |
| 1415750400000 | 281.84 |
| 1415836800000 | 282.33 |
| 1415923200000 | 282.38 |
| 1416182400000 | 281.58 |
| 1416268800000 | 283.29 |
| 1416355200000 | 282.43 |
| 1416441600000 | 281.82 |
| 1416528000000 | 286.82 |
| 1416787200000 | 286.66 |
| 1416873600000 | 286.83 |
| 1416960000000 | 287.07 |
| 1417046400000 | 287.24 |
| 1417132800000 | 287.17 |
| 1417392000000 | 286.37 |
| 1417478400000 | 287.7 |
| 1417564800000 | 289.43 |
| 1417651200000 | 286.59 |
| 1417737600000 | 289.67 |
| 1417996800000 | 288.47 |
| 1418083200000 | 283.49 |
| 1418169600000 | 281.7 |
| 1418256000000 | 281.09 |
| 1418342400000 | 276.26 |
| 1418601600000 | 271.93 |
| 1418688000000 | 272.82 |
| 1418774400000 | 273.73 |
| 1418860800000 | 280.2 |
| 1418947200000 | 283.04 |
| 1419206400000 | 284.25 |
| 1419292800000 | 285.44 |
| 1419379200000 | 286.19 |
| 1419465600000 | 286 |
| 1419552000000 | 286.65 |
| 1419811200000 | 286.95 |
| 1419897600000 | 285.62 |
| 1419984000000 | 286.55 |
| 1420156800000 | 286.39 |
| 1420416000000 | 283.07 |
| 1420502400000 | 280.14 |
| 1420588800000 | 281.47 |
| 1420675200000 | 286.93 |
| 1420761600000 | 285.9 |
| 1421020800000 | 286.29 |
| 1421107200000 | 289.24 |
| 1421193600000 | 286.63 |
| 1421280000000 | 293.75 |
| 1421366400000 | 295.48 |
| 1421625600000 | 295.1 |
| 1421712000000 | 297.3 |
| 1421798400000 | 298.46 |
| 1421884800000 | 303.45 |
| 1421971200000 | 308.69 |
| 1422230400000 | 309.5 |
| 1422316800000 | 308.45 |
| 1422403200000 | 309.24 |
| 1422489600000 | 307.43 |
| 1422576000000 | 306.93 |
| 1422835200000 | 306.65 |
| 1422921600000 | 306.82 |
| 1423008000000 | 308.91 |
| 1423094400000 | 309.6 |
| 1423180800000 | 310.42 |
| 1423440000000 | 309.71 |
| 1423526400000 | 310.79 |
| 1423612800000 | 309.62 |
| 1423699200000 | 312.24 |
| 1423785600000 | 314.54 |
| 1424044800000 | 314.67 |
| 1424131200000 | 315.01 |
| 1424217600000 | 317.92 |
| 1424304000000 | 318.36 |
| 1424390400000 | 319.46 |
| 1424649600000 | 321.1 |
| 1424736000000 | 322.63 |
| 1424822400000 | 323.83 |
| 1424908800000 | 327.1 |
| 1424995200000 | 327.98 |
| 1425254400000 | 327.65 |
| 1425340800000 | 326.8 |
| 1425427200000 | 328.8 |
| 1425513600000 | 330.5 |
| 1425600000000 | 332.61 |
| 1425859200000 | 331.41 |
| 1425945600000 | 330.41 |
| 1426032000000 | 334.33 |
| 1426118400000 | 335.96 |
| 1426204800000 | 337.48 |
| 1426464000000 | 338.36 |
| 1426550400000 | 337.04 |
| 1426636800000 | 338.18 |
| 1426723200000 | 339.74 |
| 1426809600000 | 340.73 |
| 1427068800000 | 339.02 |
| 1427155200000 | 339.94 |
| 1427241600000 | 337.46 |
| 1427328000000 | 334.83 |
| 1427414400000 | 335.11 |
| 1427673600000 | 337.45 |
| 1427760000000 | 337.25 |
| 1427846400000 | 337.01 |
| 1427932800000 | 336.89 |
| 1428019200000 | 337.54 |
| 1428278400000 | 336.29 |
| 1428364800000 | 342.4 |
| 1428451200000 | 344.74 |
| 1428537600000 | 348.78 |
| 1428624000000 | 351.72 |
| 1428883200000 | 351.75 |
| 1428969600000 | 350.65 |
| 1429056000000 | 352.34 |
| 1429142400000 | 351.57 |
| 1429228800000 | 346.41 |
| 1429488000000 | 347.86 |
| 1429574400000 | 350.81 |
| 1429660800000 | 351.01 |
| 1429747200000 | 350.01 |
| 1429833600000 | 351.04 |
| 1430092800000 | 353.21 |
| 1430179200000 | 349.58 |
| 1430265600000 | 342.7 |
| 1430352000000 | 338.11 |
| 1430438400000 | 336.45 |
| 1430697600000 | 338.76 |
| 1430784000000 | 335.88 |
| 1430870400000 | 332.37 |
| 1430956800000 | 332.23 |
| 1431043200000 | 339.08 |
| 1431302400000 | 341.39 |
| 1431388800000 | 338.02 |
| 1431475200000 | 338.21 |
| 1431561600000 | 338.26 |
| 1431648000000 | 337.93 |
| 1431907200000 | 339.84 |
| 1431993600000 | 345.4 |
| 1432080000000 | 346.55 |
| 1432166400000 | 347.8 |
| 1432252800000 | 348.79 |
| 1432512000000 | 348.9 |
| 1432598400000 | 347.57 |
| 1432684800000 | 349.31 |
| 1432771200000 | 347.28 |
| 1432857600000 | 343.78 |
| 1433116800000 | 344.54 |
| 1433203200000 | 339.95 |
| 1433289600000 | 337.75 |
| 1433376000000 | 335.07 |
| 1433462400000 | 334.06 |
| 1433721600000 | 330.4 |
| 1433808000000 | 329.06 |
| 1433894400000 | 333.21 |
| 1433980800000 | 335.89 |
| 1434067200000 | 334.18 |
| 1434326400000 | 330.81 |
| 1434412800000 | 331.66 |
| 1434499200000 | 329.99 |
| 1434585600000 | 329.03 |
| 1434672000000 | 331.23 |
| 1434931200000 | 335.45 |
| 1435017600000 | 341.36 |
| 1435104000000 | 340.3 |
| 1435190400000 | 339.6 |
| 1435276800000 | 339.25 |
| 1435536000000 | 331.65 |
| 1435622400000 | 330.49 |
| 1435708800000 | 333.98 |
| 1435795200000 | 334.31 |
| 1435881600000 | 333.38 |
| 1436140800000 | 329.1 |
| 1436227200000 | 329.21 |
| 1436313600000 | 324 |
| 1436400000000 | 328.27 |
| 1436486400000 | 330.87 |
| 1436745600000 | 337.89 |
| 1436832000000 | 340.67 |
| 1436918400000 | 342.33 |
| 1437004800000 | 346.64 |
| 1437091200000 | 347.42 |
| 1437350400000 | 347.86 |
| 1437436800000 | 345.87 |
| 1437523200000 | 343.34 |
| 1437609600000 | 341.59 |
| 1437696000000 | 339.27 |
| 1437955200000 | 332.41 |
| 1438041600000 | 334.81 |
| 1438128000000 | 338.33 |
| 1438214400000 | 340.72 |
| 1438300800000 | 340.51 |
| 1438560000000 | 342.48 |
| 1438646400000 | 343.35 |
| 1438732800000 | 345.91 |
| 1438819200000 | 343.8 |
| 1438905600000 | 341.79 |
| 1439164800000 | 343.55 |
| 1439251200000 | 338.37 |
| 1439337600000 | 330.72 |
| 1439424000000 | 332.97 |
| 1439510400000 | 333.33 |
| 1439769600000 | 334.66 |
| 1439856000000 | 335.08 |
| 1439942400000 | 330.19 |
| 1440028800000 | 322.62 |
| 1440115200000 | 312.69 |
| 1440374400000 | 295.44 |
| 1440460800000 | 302.38 |
| 1440547200000 | 302.72 |
| 1440633600000 | 312.54 |
| 1440720000000 | 315.37 |
| 1440979200000 | 314.24 |
| 1441065600000 | 305.19 |
| 1441152000000 | 305.09 |
| 1441238400000 | 311.79 |
| 1441324800000 | 305.54 |
| 1441584000000 | 305.64 |
| 1441670400000 | 307.02 |
| 1441756800000 | 314.1 |
| 1441843200000 | 309.78 |
| 1441929600000 | 307.33 |
| 1442188800000 | 306.49 |
| 1442275200000 | 307.27 |
| 1442361600000 | 310.56 |
| 1442448000000 | 310.96 |
| 1442534400000 | 306.71 |
| 1442793600000 | 308.99 |
| 1442880000000 | 303.53 |
| 1442966400000 | 302.45 |
| 1443052800000 | 296.41 |
| 1443139200000 | 303.3 |
| 1443398400000 | 299.63 |
| 1443484800000 | 294 |
| 1443571200000 | 301.88 |
| 1443657600000 | 303.23 |
| 1443744000000 | 303.49 |
| 1444003200000 | 310.96 |
| 1444089600000 | 312.54 |
| 1444176000000 | 314.65 |
| 1444262400000 | 313.98 |
| 1444348800000 | 315.48 |
| 1444608000000 | 315.27 |
| 1444694400000 | 312.22 |
| 1444780800000 | 308.74 |
| 1444867200000 | 314.38 |
| 1444953600000 | 316.02 |
| 1445212800000 | 316.71 |
| 1445299200000 | 315.79 |
| 1445385600000 | 316.05 |
| 1445472000000 | 321.76 |
| 1445558400000 | 328.72 |
| 1445817600000 | 328.85 |
| 1445904000000 | 325.95 |
| 1445990400000 | 327.57 |
| 1446076800000 | 328.01 |
| 1446163200000 | 327.78 |
| 1446422400000 | 326.97 |
| 1446508800000 | 329.22 |
| 1446595200000 | 331.26 |
| 1446681600000 | 331.35 |
| 1446768000000 | 332.67 |
| 1447027200000 | 331.28 |
| 1447113600000 | 331.68 |
| 1447200000000 | 333.12 |
| 1447286400000 | 329.78 |
| 1447372800000 | 327.69 |
| 1447632000000 | 327.73 |
| 1447718400000 | 334.45 |
| 1447804800000 | 334.2 |
| 1447891200000 | 336.64 |
| 1447977600000 | 338.44 |
| 1448236800000 | 338.13 |
| 1448323200000 | 335.85 |
| 1448409600000 | 338.06 |
| 1448496000000 | 340.59 |
| 1448582400000 | 339.7 |
| 1448841600000 | 340.34 |
| 1448928000000 | 341.49 |
| 1449014400000 | 341.39 |
| 1449100800000 | 331.49 |
| 1449187200000 | 328.88 |
| 1449446400000 | 329.95 |
| 1449532800000 | 324.77 |
| 1449619200000 | 322.72 |
| 1449705600000 | 322.12 |
| 1449792000000 | 317.39 |
| 1450051200000 | 312.47 |
| 1450137600000 | 316.78 |
| 1450224000000 | 319.55 |
| 1450310400000 | 323.61 |
| 1450396800000 | 320.76 |
| 1450656000000 | 317.97 |
| 1450742400000 | 317.61 |
| 1450828800000 | 323.81 |
| 1450915200000 | 323.22 |
| 1451001600000 | 322.92 |
| 1451260800000 | 322.23 |
| 1451347200000 | 326.74 |
| 1451433600000 | 326.08 |
| 1451520000000 | 325.91 |
| 1451865600000 | 319.32 |
| 1451952000000 | 320.64 |
| 1452038400000 | 316.57 |
| 1452124800000 | 309.07 |
| 1452211200000 | 305.01 |
| 1452470400000 | 305.08 |
| 1452556800000 | 304.03 |
| 1452643200000 | 306.6 |
| 1452729600000 | 301.17 |
| 1452816000000 | 294.71 |
| 1453075200000 | 293.42 |
| 1453161600000 | 295.98 |
| 1453248000000 | 287.41 |
| 1453334400000 | 289.87 |
| 1453420800000 | 299.66 |
| 1453680000000 | 299.5 |
| 1453766400000 | 299.52 |
| 1453852800000 | 302.14 |
| 1453939200000 | 299.45 |
| 1454025600000 | 305.79 |
| 1454284800000 | 306.61 |
| 1454371200000 | 301.67 |
| 1454457600000 | 296.23 |
| 1454544000000 | 295.42 |
| 1454630400000 | 292.51 |
| 1454889600000 | 287.2 |
| 1454976000000 | 278.49 |
| 1455062400000 | 279.75 |
| 1455148800000 | 273.53 |
| 1455235200000 | 274.97 |
| 1455494400000 | 286.2 |
| 1455580800000 | 286.67 |
| 1455667200000 | 290.87 |
| 1455753600000 | 294.41 |
| 1455840000000 | 291.57 |
| 1456099200000 | 296.72 |
| 1456185600000 | 294.4 |
| 1456272000000 | 289.73 |
| 1456358400000 | 293.49 |
| 1456444800000 | 296.79 |
| 1456704000000 | 298.61 |
| 1456790400000 | 302.03 |
| 1456876800000 | 306.62 |
| 1456963200000 | 306.72 |
| 1457049600000 | 307.74 |
| 1457308800000 | 307.6 |
| 1457395200000 | 304.11 |
| 1457481600000 | 305.07 |
| 1457568000000 | 301.23 |
| 1457654400000 | 306.78 |
| 1457913600000 | 309.85 |
| 1458000000000 | 307.5 |
| 1458086400000 | 307.47 |
| 1458172800000 | 308.1 |
| 1458259200000 | 307.7 |
| 1458518400000 | 307.5 |
| 1458604800000 | 308.84 |
| 1458691200000 | 307.97 |
| 1458777600000 | 304.58 |
| 1458864000000 | 305.27 |
| 1459123200000 | 305.69 |
| 1459209600000 | 307.1 |
| 1459296000000 | 308.32 |
| 1459382400000 | 305.62 |
| 1459468800000 | 300.89 |
| 1459728000000 | 301.45 |
| 1459814400000 | 295.92 |
| 1459900800000 | 297.95 |
| 1459987200000 | 298.02 |
| 1460073600000 | 300.89 |
| 1460332800000 | 301.04 |
| 1460419200000 | 303.93 |
| 1460505600000 | 311.63 |
| 1460592000000 | 315.12 |
| 1460678400000 | 313.72 |
| 1460937600000 | 311.83 |
| 1461024000000 | 316.95 |
| 1461110400000 | 318.4 |
| 1461196800000 | 319.53 |
| 1461283200000 | 318.55 |
| 1461542400000 | 317.43 |
| 1461628800000 | 316.77 |
| 1461715200000 | 316.5 |
| 1461801600000 | 317.24 |
| 1461888000000 | 313.31 |
| 1462147200000 | 310.35 |
| 1462233600000 | 307.23 |
| 1462320000000 | 304.2 |
| 1462406400000 | 305.75 |
| 1462492800000 | 304.68 |
| 1462752000000 | 304.87 |
| 1462838400000 | 308.39 |
| 1462924800000 | 307.91 |
| 1463011200000 | 307.65 |
| 1463097600000 | 308.13 |
| 1463356800000 | 308.32 |
| 1463443200000 | 309.38 |
| 1463529600000 | 310.49 |
| 1463616000000 | 308.32 |
| 1463702400000 | 311.26 |
| 1463961600000 | 310.89 |
| 1464048000000 | 314.26 |
| 1464134400000 | 318.11 |
| 1464220800000 | 318.93 |
| 1464307200000 | 320.4 |
| 1464566400000 | 320.55 |
| 1464652800000 | 320.03 |
| 1464739200000 | 317.58 |
| 1464825600000 | 316.73 |
| 1464912000000 | 315.76 |
| 1465171200000 | 315.96 |
| 1465257600000 | 319.47 |
| 1465344000000 | 319.11 |
| 1465430400000 | 317.19 |
| 1465516800000 | 311.61 |
| 1465776000000 | 305.74 |
| 1465862400000 | 301.74 |
| 1465948800000 | 303.52 |
| 1466035200000 | 301.88 |
| 1466121600000 | 304.3 |
| 1466380800000 | 312.31 |
| 1466467200000 | 314.97 |
| 1466553600000 | 314.93 |
| 1466640000000 | 317.57 |
| 1466726400000 | 302 |
| 1466985600000 | 296.44 |
| 1467072000000 | 299.39 |
| 1467158400000 | 306.57 |
| 1467244800000 | 308.67 |
| 1467331200000 | 310.96 |
| 1467590400000 | 310.54 |
| 1467676800000 | 307.22 |
| 1467763200000 | 303.43 |
| 1467849600000 | 305.23 |
| 1467936000000 | 307.94 |
| 1468195200000 | 312.71 |
| 1468281600000 | 315.69 |
| 1468368000000 | 316.47 |
| 1468454400000 | 317.86 |
| 1468540800000 | 317.77 |
| 1468800000000 | 318.33 |
| 1468886400000 | 318.34 |
| 1468972800000 | 320.25 |
| 1469059200000 | 321.27 |
| 1469145600000 | 319.97 |
| 1469404800000 | 320.51 |
| 1469491200000 | 321.13 |
| 1469577600000 | 322.01 |
| 1469664000000 | 319.28 |
| 1469750400000 | 322.76 |
| 1470009600000 | 321.62 |
| 1470096000000 | 317.97 |
| 1470182400000 | 315.72 |
| 1470268800000 | 318.18 |
| 1470355200000 | 320.46 |
| 1470614400000 | 322.32 |
| 1470700800000 | 324.97 |
| 1470787200000 | 324.65 |
| 1470873600000 | 325.83 |
| 1470960000000 | 326.41 |
| 1471219200000 | 325.59 |
| 1471305600000 | 322.35 |
| 1471392000000 | 321.25 |
| 1471478400000 | 321.04 |
| 1471564800000 | 319.24 |
| 1471824000000 | 320.18 |
| 1471910400000 | 322.29 |
| 1471996800000 | 323.93 |
| 1472083200000 | 321.63 |
| 1472169600000 | 321.72 |
| 1472428800000 | 322.23 |
| 1472515200000 | 322.4 |
| 1472601600000 | 322.29 |
| 1472688000000 | 322.65 |
| 1472774400000 | 326.12 |
| 1473033600000 | 327.68 |
| 1473120000000 | 328.52 |
| 1473206400000 | 329.31 |
| 1473292800000 | 328.23 |
| 1473379200000 | 324.84 |
| 1473638400000 | 321.51 |
| 1473724800000 | 318.53 |
| 1473811200000 | 317.56 |
| 1473897600000 | 318.8 |
| 1473984000000 | 319.49 |
| 1474243200000 | 321.93 |
| 1474329600000 | 322.36 |
| 1474416000000 | 327.02 |
| 1474502400000 | 329.38 |
| 1474588800000 | 328.08 |
| 1474848000000 | 324.3 |
| 1474934400000 | 326.09 |
| 1475020800000 | 327.01 |
| 1475107200000 | 327.34 |
| 1475193600000 | 326.04 |
| 1475452800000 | 327.34 |
| 1475539200000 | 328.98 |
| 1475625600000 | 326.97 |
| 1475712000000 | 326.66 |
| 1475798400000 | 324.64 |
| 1476057600000 | 325.96 |
| 1476144000000 | 325.97 |
| 1476230400000 | 324.71 |
| 1476316800000 | 323.06 |
| 1476403200000 | 325.83 |
| 1476662400000 | 324.88 |
| 1476748800000 | 328.92 |
| 1476835200000 | 330.69 |
| 1476921600000 | 330.91 |
| 1477008000000 | 331.43 |
| 1477267200000 | 331.21 |
| 1477353600000 | 331.93 |
| 1477440000000 | 331.06 |
| 1477526400000 | 330.05 |
| 1477612800000 | 329.52 |
| 1477872000000 | 328.68 |
| 1477958400000 | 326.21 |
| 1478044800000 | 322.33 |
| 1478131200000 | 322.85 |
| 1478217600000 | 318.8 |
| 1478476800000 | 323.23 |
| 1478563200000 | 323.64 |
| 1478649600000 | 323.14 |
| 1478736000000 | 327.17 |
| 1478822400000 | 325.87 |
| 1479081600000 | 327.62 |
| 1479168000000 | 328.08 |
| 1479254400000 | 329.27 |
| 1479340800000 | 331.09 |
| 1479427200000 | 330.98 |
| 1479686400000 | 331.86 |
| 1479772800000 | 333.47 |
| 1479859200000 | 333.17 |
| 1479945600000 | 333.95 |
| 1480032000000 | 334.48 |
| 1480291200000 | 334.33 |
| 1480377600000 | 333.9 |
| 1480464000000 | 333.07 |
| 1480550400000 | 333.39 |
| 1480636800000 | 331.71 |
| 1480896000000 | 330.84 |
| 1480982400000 | 333.17 |
| 1481068800000 | 336.17 |
| 1481155200000 | 341.66 |
| 1481241600000 | 344.56 |
| 1481500800000 | 343 |
| 1481587200000 | 345.16 |
| 1481673600000 | 344.17 |
| 1481760000000 | 345.51 |
| 1481846400000 | 346.85 |
| 1482105600000 | 347.39 |
| 1482192000000 | 348.64 |
| 1482278400000 | 347.54 |
| 1482364800000 | 346.86 |
| 1482451200000 | 346.73 |
| 1482710400000 | 346.6 |
| 1482796800000 | 346.77 |
| 1482883200000 | 348.63 |
| 1482969600000 | 346.92 |
| 1483056000000 | 346.62 |
| 1483315200000 | 347.65 |
| 1483401600000 | 350.82 |
| 1483488000000 | 352.46 |
| 1483574400000 | 352.91 |
| 1483660800000 | 352.08 |
| 1483920000000 | 351.19 |
| 1484006400000 | 350.89 |
| 1484092800000 | 352.97 |
| 1484179200000 | 350.67 |
| 1484265600000 | 352.93 |
| 1484524800000 | 351.51 |
| 1484611200000 | 349.52 |
| 1484697600000 | 350.03 |
| 1484784000000 | 350.06 |
| 1484870400000 | 349.24 |
| 1485129600000 | 347.81 |
| 1485216000000 | 348.22 |
| 1485302400000 | 351.72 |
| 1485388800000 | 353.9 |
| 1485475200000 | 353.2 |
| 1485734400000 | 351.66 |
| 1485820800000 | 348.45 |
| 1485907200000 | 350.55 |
| 1485993600000 | 349.31 |
| 1486080000000 | 351.04 |
| 1486339200000 | 350.02 |
| 1486425600000 | 351.26 |
| 1486512000000 | 352.87 |
| 1486598400000 | 353.62 |
| 1486684800000 | 357 |
| 1486944000000 | 358.73 |
| 1487030400000 | 358.15 |
| 1487116800000 | 359.71 |
| 1487203200000 | 358.96 |
| 1487289600000 | 359.27 |
| 1487548800000 | 359.84 |
| 1487635200000 | 362.79 |
| 1487721600000 | 362.61 |
| 1487808000000 | 362.71 |
| 1487894400000 | 360.5 |
| 1488153600000 | 358.9 |
| 1488240000000 | 358.69 |
| 1488326400000 | 362.11 |
| 1488412800000 | 363.39 |
| 1488499200000 | 361.51 |
| 1488758400000 | 361.24 |
| 1488844800000 | 361.03 |
| 1488931200000 | 360.23 |
| 1489017600000 | 359.68 |
| 1489104000000 | 360 |
| 1489363200000 | 361.43 |
| 1489449600000 | 360.8 |
| 1489536000000 | 361.88 |
| 1489622400000 | 364.14 |
| 1489708800000 | 364.19 |
| 1489968000000 | 363.89 |
| 1490054400000 | 361.75 |
| 1490140800000 | 359.02 |
| 1490227200000 | 361.61 |
| 1490313600000 | 361.56 |
| 1490572800000 | 359.01 |
| 1490659200000 | 362.38 |
| 1490745600000 | 365.13 |
| 1490832000000 | 366.24 |
| 1490918400000 | 365.74 |
| 1491177600000 | 366.38 |
| 1491264000000 | 365.92 |
| 1491350400000 | 365.81 |
| 1491436800000 | 365.06 |
| 1491523200000 | 366.5 |
| 1491782400000 | 367.67 |
| 1491868800000 | 368.27 |
| 1491955200000 | 368.35 |
| 1492041600000 | 367.44 |
| 1492128000000 | 366.77 |
| 1492387200000 | 367.89 |
| 1492473600000 | 364.05 |
| 1492560000000 | 364 |
| 1492646400000 | 364 |
| 1492732800000 | 366.09 |
| 1492992000000 | 368.41 |
| 1493078400000 | 367.56 |
| 1493164800000 | 369.69 |
| 1493251200000 | 369.2 |
| 1493337600000 | 368.63 |
| 1493596800000 | 368.71 |
| 1493683200000 | 371.4 |
| 1493769600000 | 370.41 |
| 1493856000000 | 370.72 |
| 1493942400000 | 371.81 |
| 1494201600000 | 374.97 |
| 1494288000000 | 374.94 |
| 1494374400000 | 376.64 |
| 1494460800000 | 375.64 |
| 1494547200000 | 375.9 |
| 1494806400000 | 375.93 |
| 1494892800000 | 375.43 |
| 1494979200000 | 372.32 |
| 1495065600000 | 370.83 |
| 1495152000000 | 371.75 |
| 1495411200000 | 372.61 |
| 1495497600000 | 373.28 |
| 1495584000000 | 373.91 |
| 1495670400000 | 374.17 |
| 1495756800000 | 374.03 |
| 1496016000000 | 374.25 |
| 1496102400000 | 374.63 |
| 1496188800000 | 373.62 |
| 1496275200000 | 376.01 |
| 1496361600000 | 377.86 |
| 1496620800000 | 378.02 |
| 1496707200000 | 376.68 |
| 1496793600000 | 377.06 |
| 1496880000000 | 376.61 |
| 1496966400000 | 377.41 |
| 1497225600000 | 375.62 |
| 1497312000000 | 377.6 |
| 1497398400000 | 377.31 |
| 1497484800000 | 375.7 |
| 1497571200000 | 376.93 |
| 1497830400000 | 379.54 |
| 1497916800000 | 378.26 |
| 1498003200000 | 376.66 |
| 1498089600000 | 376.51 |
| 1498176000000 | 375.72 |
| 1498435200000 | 376.46 |
| 1498521600000 | 372.82 |
| 1498608000000 | 372.37 |
| 1498694400000 | 369.64 |
| 1498780800000 | 368.48 |
| 1499040000000 | 370.26 |
| 1499126400000 | 370.51 |
| 1499212800000 | 371.43 |
| 1499299200000 | 368.9 |
| 1499385600000 | 368.08 |
| 1499644800000 | 369.59 |
| 1499731200000 | 368.45 |
| 1499817600000 | 372.5 |
| 1499904000000 | 374.18 |
| 1499990400000 | 375.39 |
| 1500249600000 | 375.2 |
| 1500336000000 | 372.12 |
| 1500422400000 | 375.05 |
| 1500508800000 | 373.36 |
| 1500595200000 | 370.69 |
| 1500854400000 | 369.93 |
| 1500940800000 | 369.65 |
| 1501027200000 | 371.76 |
| 1501113600000 | 372.03 |
| 1501200000000 | 368.85 |
| 1501459200000 | 368.54 |
| 1501545600000 | 371.26 |
| 1501632000000 | 369.36 |
| 1501718400000 | 369.02 |
| 1501804800000 | 371.78 |
| 1502064000000 | 371.62 |
| 1502150400000 | 372.71 |
| 1502236800000 | 370.98 |
| 1502323200000 | 369.69 |
| 1502409600000 | 366.5 |
| 1502668800000 | 368.21 |
| 1502755200000 | 369.07 |
| 1502841600000 | 370.89 |
| 1502928000000 | 370.05 |
| 1503014400000 | 368.6 |
| 1503273600000 | 366.9 |
| 1503360000000 | 369.24 |
| 1503446400000 | 367.94 |
| 1503532800000 | 367.86 |
| 1503619200000 | 367.07 |
| 1503878400000 | 364.85 |
| 1503964800000 | 361.74 |
| 1504051200000 | 364.17 |
| 1504137600000 | 367.57 |
| 1504224000000 | 368.73 |
| 1504483200000 | 366.57 |
| 1504569600000 | 366.29 |
| 1504656000000 | 366 |
| 1504742400000 | 366.98 |
| 1504828800000 | 367.28 |
| 1505088000000 | 370.2 |
| 1505174400000 | 371.8 |
| 1505260800000 | 372.06 |
| 1505347200000 | 372.53 |
| 1505433600000 | 370.36 |
| 1505692800000 | 371.26 |
| 1505779200000 | 372.66 |
| 1505865600000 | 372.93 |
| 1505952000000 | 372.71 |
| 1506038400000 | 372.85 |
| 1506297600000 | 375.03 |
| 1506384000000 | 375.44 |
| 1506470400000 | 377 |
| 1506556800000 | 377.06 |
| 1506643200000 | 377.76 |
| 1506902400000 | 380.42 |
| 1506988800000 | 381.07 |
| 1507075200000 | 380.78 |
| 1507161600000 | 381.67 |
| 1507248000000 | 380.66 |
| 1507507200000 | 381.44 |
| 1507593600000 | 381.76 |
| 1507680000000 | 381.34 |
| 1507766400000 | 382.02 |
| 1507852800000 | 383.86 |
| 1508112000000 | 385.22 |
| 1508198400000 | 385.06 |
| 1508284800000 | 385.32 |
| 1508371200000 | 383.53 |
| 1508457600000 | 384.06 |
| 1508716800000 | 385.18 |
| 1508803200000 | 384.38 |
| 1508889600000 | 382.2 |
| 1508976000000 | 385.87 |
| 1509062400000 | 390.02 |
| 1509321600000 | 390.71 |
| 1509408000000 | 390.07 |
| 1509494400000 | 393.03 |
| 1509580800000 | 392.17 |
| 1509667200000 | 393.08 |
| 1509926400000 | 393.98 |
| 1510012800000 | 394.6 |
| 1510099200000 | 394.93 |
| 1510185600000 | 391.5 |
| 1510272000000 | 389.84 |
| 1510531200000 | 387.03 |
| 1510617600000 | 384.11 |
| 1510704000000 | 380.17 |
| 1510790400000 | 383.93 |
| 1510876800000 | 383.58 |
| 1511136000000 | 384.93 |
| 1511222400000 | 387.49 |
| 1511308800000 | 387.29 |
| 1511395200000 | 386.96 |
| 1511481600000 | 385.74 |
| 1511740800000 | 384.91 |
| 1511827200000 | 386.35 |
| 1511913600000 | 387.65 |
| 1512000000000 | 386.44 |
| 1512086400000 | 385.29 |
| 1512345600000 | 386.67 |
| 1512432000000 | 386.63 |
| 1512518400000 | 385.32 |
| 1512604800000 | 386.16 |
| 1512691200000 | 388.87 |
| 1512950400000 | 388.97 |
| 1513036800000 | 391.22 |
| 1513123200000 | 390.94 |
| 1513209600000 | 390.2 |
| 1513296000000 | 389.28 |
| 1513555200000 | 393.33 |
| 1513641600000 | 391.81 |
| 1513728000000 | 389.68 |
| 1513814400000 | 391.25 |
| 1513900800000 | 391.82 |
| 1514160000000 | 391.95 |
| 1514246400000 | 391.32 |
| 1514332800000 | 391.99 |
| 1514419200000 | 391.22 |
| 1514505600000 | 390.17 |
| 1514851200000 | 390.21 |
| 1514937600000 | 391.7 |
| 1515024000000 | 395.62 |
| 1515110400000 | 399.39 |
| 1515369600000 | 400.91 |
| 1515456000000 | 403.74 |
| 1515542400000 | 402.63 |
| 1515628800000 | 400.61 |
| 1515715200000 | 399.75 |
| 1515974400000 | 399.27 |
| 1516060800000 | 400.72 |
| 1516147200000 | 400.18 |
| 1516233600000 | 399.65 |
| 1516320000000 | 402.18 |
| 1516579200000 | 402.7 |
| 1516665600000 | 404.06 |
| 1516752000000 | 402.85 |
| 1516838400000 | 399.44 |
| 1516924800000 | 401.18 |
| 1517184000000 | 401.73 |
| 1517270400000 | 397.37 |
| 1517356800000 | 394.88 |
| 1517443200000 | 395.61 |
| 1517529600000 | 391.22 |
| 1517788800000 | 384.48 |
| 1517875200000 | 374.98 |
| 1517961600000 | 380.76 |
| 1518048000000 | 377.16 |
| 1518134400000 | 372.11 |
| 1518393600000 | 375 |
| 1518480000000 | 373.32 |
| 1518566400000 | 375.46 |
| 1518652800000 | 377.84 |
| 1518739200000 | 381.91 |
| 1518998400000 | 383.31 |
| 1519084800000 | 384.23 |
| 1519171200000 | 384.31 |
| 1519257600000 | 383.26 |
| 1519344000000 | 385.73 |
| 1519603200000 | 387.78 |
| 1519689600000 | 388.36 |
| 1519776000000 | 385.95 |
| 1519862400000 | 381.22 |
| 1519948800000 | 374.28 |
| 1520208000000 | 374.75 |
| 1520294400000 | 376.73 |
| 1520380800000 | 376.46 |
| 1520467200000 | 379.97 |
| 1520553600000 | 380.94 |
| 1520812800000 | 383.73 |
| 1520899200000 | 380.97 |
| 1520985600000 | 381.18 |
| 1521072000000 | 382.94 |
| 1521158400000 | 383.32 |
| 1521417600000 | 379.46 |
| 1521504000000 | 380.84 |
| 1521590400000 | 381.34 |
| 1521676800000 | 378.54 |
| 1521763200000 | 372.19 |
| 1522022400000 | 369.75 |
| 1522108800000 | 374.97 |
| 1522195200000 | 374.86 |
| 1522281600000 | 377.22 |
| 1522368000000 | 377.92 |
| 1522627200000 | 377.44 |
| 1522713600000 | 376.47 |
| 1522800000000 | 374.79 |
| 1522886400000 | 381.47 |
| 1522972800000 | 380.62 |
| 1523232000000 | 381.24 |
| 1523318400000 | 383.59 |
| 1523404800000 | 381.63 |
| 1523491200000 | 383.41 |
| 1523577600000 | 384.25 |
| 1523836800000 | 383.96 |
| 1523923200000 | 385.7 |
| 1524009600000 | 387.88 |
| 1524096000000 | 388.16 |
| 1524182400000 | 388.06 |
| 1524441600000 | 389.13 |
| 1524528000000 | 389.17 |
| 1524614400000 | 387.12 |
| 1524700800000 | 390.31 |
| 1524787200000 | 392.44 |
| 1525046400000 | 392.86 |
| 1525132800000 | 393.36 |
| 1525219200000 | 395.93 |
| 1525305600000 | 395.66 |
| 1525392000000 | 397.34 |
| 1525651200000 | 400.13 |
| 1525737600000 | 401.01 |
| 1525824000000 | 401.86 |
| 1525910400000 | 402.44 |
| 1525996800000 | 404.22 |
| 1526256000000 | 404.71 |
| 1526342400000 | 404.89 |
| 1526428800000 | 406.64 |
| 1526515200000 | 408.11 |
| 1526601600000 | 408.43 |
| 1526860800000 | 409.25 |
| 1526947200000 | 409.56 |
| 1527033600000 | 407.42 |
| 1527120000000 | 405.62 |
| 1527206400000 | 406.65 |
| 1527465600000 | 406.53 |
| 1527552000000 | 403.72 |
| 1527638400000 | 402.51 |
| 1527724800000 | 401.82 |
| 1527811200000 | 403.2 |
| 1528070400000 | 405.84 |
| 1528156800000 | 405.05 |
| 1528243200000 | 404.41 |
| 1528329600000 | 404.12 |
| 1528416000000 | 404.3 |
| 1528675200000 | 404.95 |
| 1528761600000 | 404.72 |
| 1528848000000 | 405.38 |
| 1528934400000 | 409.15 |
| 1529020800000 | 406.47 |
| 1529280000000 | 403.76 |
| 1529366400000 | 400.37 |
| 1529452800000 | 401.01 |
| 1529539200000 | 398.21 |
| 1529625600000 | 399.9 |
| 1529884800000 | 393.95 |
| 1529971200000 | 394.3 |
| 1530057600000 | 396.28 |
| 1530144000000 | 394.23 |
| 1530230400000 | 394.8 |
| 1530489600000 | 391.13 |
| 1530576000000 | 392.78 |
| 1530662400000 | 393.05 |
| 1530748800000 | 392.29 |
| 1530835200000 | 393.04 |
| 1531094400000 | 396.01 |
| 1531180800000 | 397.72 |
| 1531267200000 | 392.96 |
| 1531353600000 | 394.59 |
| 1531440000000 | 396.11 |
| 1531699200000 | 395.41 |
| 1531785600000 | 397.28 |
| 1531872000000 | 399.26 |
| 1531958400000 | 398.95 |
| 1532044800000 | 398.01 |
| 1532304000000 | 397.16 |
| 1532390400000 | 400.29 |
| 1532476800000 | 400.41 |
| 1532563200000 | 403.3 |
| 1532649600000 | 405.08 |
| 1532908800000 | 403.57 |
| 1532995200000 | 402.65 |
| 1533081600000 | 402.52 |
| 1533168000000 | 400.19 |
| 1533254400000 | 402.38 |
| 1533513600000 | 401.79 |
| 1533600000000 | 403.17 |
| 1533686400000 | 402.06 |
| 1533772800000 | 403.24 |
| 1533859200000 | 400.96 |
| 1534118400000 | 398.11 |
| 1534204800000 | 400.75 |
| 1534291200000 | 397.91 |
| 1534377600000 | 396.96 |
| 1534464000000 | 397.42 |
| 1534723200000 | 398.51 |
| 1534809600000 | 397.81 |
| 1534896000000 | 397.52 |
| 1534982400000 | 396.48 |
| 1535068800000 | 396.4 |
| 1535328000000 | 398.94 |
| 1535414400000 | 398.53 |
| 1535500800000 | 399.67 |
| 1535587200000 | 400.13 |
| 1535673600000 | 398.3 |
| 1535932800000 | 397.6 |
| 1536019200000 | 396.17 |
| 1536105600000 | 391.08 |
| 1536192000000 | 389.53 |
| 1536278400000 | 389.23 |
| 1536537600000 | 389.61 |
| 1536624000000 | 390.5 |
| 1536710400000 | 391.23 |
| 1536796800000 | 390.26 |
| 1536883200000 | 392.42 |
| 1537142400000 | 392.5 |
| 1537228800000 | 394.64 |
| 1537315200000 | 397.57 |
| 1537401600000 | 398.52 |
| 1537488000000 | 400.27 |
| 1537747200000 | 398.38 |
| 1537833600000 | 400.67 |
| 1537920000000 | 402.25 |
| 1538006400000 | 401.85 |
| 1538092800000 | 401.85 |
| 1538352000000 | 402.7 |
| 1538438400000 | 401.37 |
| 1538524800000 | 401.12 |
| 1538611200000 | 398.56 |
| 1538697600000 | 396.01 |
| 1538956800000 | 393.72 |
| 1539043200000 | 391.65 |
| 1539129600000 | 387.58 |
| 1539216000000 | 377.5 |
| 1539302400000 | 378.29 |
| 1539561600000 | 376.65 |
| 1539648000000 | 381.08 |
| 1539734400000 | 382.7 |
| 1539820800000 | 381.22 |
| 1539907200000 | 379.58 |
| 1540166400000 | 378.64 |
| 1540252800000 | 371.95 |
| 1540339200000 | 371.48 |
| 1540425600000 | 368.58 |
| 1540512000000 | 367.25 |
| 1540771200000 | 368.14 |
| 1540857600000 | 370.08 |
| 1540944000000 | 376.39 |
| 1541030400000 | 377.24 |
| 1541116800000 | 380.38 |
| 1541376000000 | 377.96 |
| 1541462400000 | 378.49 |
| 1541548800000 | 380 |
| 1541635200000 | 383.58 |
| 1541721600000 | 382.56 |
| 1541980800000 | 381.51 |
| 1542067200000 | 379.74 |
| 1542153600000 | 377.64 |
| 1542240000000 | 376.05 |
| 1542326400000 | 375.12 |
| 1542585600000 | 372.99 |
| 1542672000000 | 368.59 |
| 1542758400000 | 369.86 |
| 1542844800000 | 369.58 |
| 1542931200000 | 371.47 |
| 1543190400000 | 373.91 |
| 1543276800000 | 373.96 |
| 1543363200000 | 374.79 |
| 1543449600000 | 375.12 |
| 1543536000000 | 375.1 |
| 1543795200000 | 379.95 |
| 1543881600000 | 375.72 |
| 1543968000000 | 372.27 |
| 1544054400000 | 363.33 |
| 1544140800000 | 364.82 |
| 1544400000000 | 357.81 |
| 1544486400000 | 360.43 |
| 1544572800000 | 366.39 |
| 1544659200000 | 366.52 |
| 1544745600000 | 364.05 |
| 1545004800000 | 362.06 |
| 1545091200000 | 357.91 |
| 1545177600000 | 357.6 |
| 1545264000000 | 352.01 |
| 1545350400000 | 350.64 |
| 1545609600000 | 350.25 |
| 1545696000000 | 346.18 |
| 1545782400000 | 347.15 |
| 1545868800000 | 348.94 |
| 1545955200000 | 352.64 |
| 1546214400000 | 354.16 |
| 1546387200000 | 354.88 |
| 1546473600000 | 354.18 |
| 1546560000000 | 358.86 |
| 1546819200000 | 361.22 |
| 1546905600000 | 363.82 |
| 1546992000000 | 366.27 |
| 1547078400000 | 366.61 |
| 1547164800000 | 368.12 |
| 1547424000000 | 367.41 |
| 1547510400000 | 369.56 |
| 1547596800000 | 371.16 |
| 1547683200000 | 371.85 |
| 1547769600000 | 376.55 |
| 1548028800000 | 377.01 |
| 1548115200000 | 375.69 |
| 1548201600000 | 374.34 |
| 1548288000000 | 376.48 |
| 1548374400000 | 378.06 |
| 1548633600000 | 375.36 |
| 1548720000000 | 377.6 |
| 1548806400000 | 378.18 |
| 1548892800000 | 380.16 |
| 1548979200000 | 380.19 |
| 1549238400000 | 382.04 |
| 1549324800000 | 385.87 |
| 1549411200000 | 386.72 |
| 1549497600000 | 382.94 |
| 1549584000000 | 379.77 |
| 1549843200000 | 381.64 |
| 1549929600000 | 384.6 |
| 1550016000000 | 387.14 |
| 1550102400000 | 386.82 |
| 1550188800000 | 389.53 |
| 1550448000000 | 391.1 |
| 1550534400000 | 391.2 |
| 1550620800000 | 392.66 |
| 1550707200000 | 391.44 |
| 1550793600000 | 392.64 |
| 1551052800000 | 394.13 |
| 1551139200000 | 394.66 |
| 1551225600000 | 394.3 |
| 1551312000000 | 392.64 |
| 1551398400000 | 393.52 |
| 1551657600000 | 396.12 |
| 1551744000000 | 395.84 |
| 1551830400000 | 395.79 |
| 1551916800000 | 395.83 |
| 1552003200000 | 392.2 |
| 1552262400000 | 394.97 |
| 1552348800000 | 395.5 |
| 1552435200000 | 395.46 |
| 1552521600000 | 396.69 |
| 1552608000000 | 399.03 |
| 1552867200000 | 401.3 |
| 1552953600000 | 402.17 |
| 1553040000000 | 399.11 |
| 1553126400000 | 399.73 |
| 1553212800000 | 399.81 |
| 1553472000000 | 395.07 |
| 1553558400000 | 399.76 |
| 1553644800000 | 400.55 |
| 1553731200000 | 398.85 |
| 1553817600000 | 401.23 |
| 1554076800000 | 406.02 |
| 1554163200000 | 406.74 |
| 1554249600000 | 410.01 |
| 1554336000000 | 409.02 |
| 1554422400000 | 408.86 |
| 1554681600000 | 408.33 |
| 1554768000000 | 406.92 |
| 1554854400000 | 407.68 |
| 1554940800000 | 406.45 |
| 1555027200000 | 406.42 |
| 1555286400000 | 408.28 |
| 1555372800000 | 409.28 |
| 1555459200000 | 409.18 |
| 1555545600000 | 410.03 |
| 1555632000000 | 410.15 |
| 1555891200000 | 409.53 |
| 1555977600000 | 411.96 |
| 1556064000000 | 410.35 |
| 1556150400000 | 411.8 |
| 1556236800000 | 411.7 |
| 1556496000000 | 411.76 |
| 1556582400000 | 410.77 |
| 1556668800000 | 410.46 |
| 1556755200000 | 409.86 |
| 1556841600000 | 411.14 |
| 1557100800000 | 408.34 |
| 1557187200000 | 405.6 |
| 1557273600000 | 403.54 |
| 1557360000000 | 399.12 |
| 1557446400000 | 399.83 |
| 1557705600000 | 396.28 |
| 1557792000000 | 398.26 |
| 1557878400000 | 400.19 |
| 1557964800000 | 403.4 |
| 1558051200000 | 403.74 |
| 1558310400000 | 402.51 |
| 1558396800000 | 403.01 |
| 1558483200000 | 403.28 |
| 1558569600000 | 399.85 |
| 1558656000000 | 400.92 |
| 1558915200000 | 402.13 |
| 1559001600000 | 402.59 |
| 1559088000000 | 398.08 |
| 1559174400000 | 398.19 |
| 1559260800000 | 396.22 |
| 1559520000000 | 394.85 |
| 1559606400000 | 396.61 |
| 1559692800000 | 399.46 |
| 1559779200000 | 398.66 |
| 1559865600000 | 401.62 |
| 1560124800000 | 403.36 |
| 1560211200000 | 406.02 |
| 1560297600000 | 404.54 |
| 1560384000000 | 405.08 |
| 1560470400000 | 405.42 |
| 1560729600000 | 403.82 |
| 1560816000000 | 408.04 |
| 1560902400000 | 409.67 |
| 1560988800000 | 410.7 |
| 1561075200000 | 408.06 |
| 1561334400000 | 407.19 |
| 1561420800000 | 406.69 |
| 1561507200000 | 404.99 |
| 1561593600000 | 406.64 |
| 1561680000000 | 407.93 |
| 1561939200000 | 412.63 |
| 1562025600000 | 415.2 |
| 1562112000000 | 417.53 |
| 1562198400000 | 418.29 |
| 1562284800000 | 416.38 |
| 1562544000000 | 414.72 |
| 1562630400000 | 412.98 |
| 1562716800000 | 411.94 |
| 1562803200000 | 412.64 |
| 1562889600000 | 413.33 |
| 1563148800000 | 413.93 |
| 1563235200000 | 414.29 |
| 1563321600000 | 413.42 |
| 1563408000000 | 410.86 |
| 1563494400000 | 413.48 |
| 1563753600000 | 413.15 |
| 1563840000000 | 416.93 |
| 1563926400000 | 417.57 |
| 1564012800000 | 415.68 |
| 1564099200000 | 415.85 |
| 1564358400000 | 415.57 |
| 1564444800000 | 412.33 |
| 1564531200000 | 412.44 |
| 1564617600000 | 413.82 |
| 1564704000000 | 406.78 |
| 1564963200000 | 398.09 |
| 1565049600000 | 395.62 |
| 1565136000000 | 395.78 |
| 1565222400000 | 400.15 |
| 1565308800000 | 398.67 |
| 1565568000000 | 397.51 |
| 1565654400000 | 397.28 |
| 1565740800000 | 395.15 |
| 1565827200000 | 393.27 |
| 1565913600000 | 396.68 |
| 1566172800000 | 400.63 |
| 1566259200000 | 400.27 |
| 1566345600000 | 402.11 |
| 1566432000000 | 401.8 |
| 1566518400000 | 400.26 |
| 1566777600000 | 397.96 |
| 1566864000000 | 400.78 |
| 1566950400000 | 400.77 |
| 1567036800000 | 402.77 |
| 1567123200000 | 407.39 |
| 1567382400000 | 408.07 |
| 1567468800000 | 408.07 |
| 1567555200000 | 409.35 |
| 1567641600000 | 413.05 |
| 1567728000000 | 414.79 |
| 1567987200000 | 414.96 |
| 1568073600000 | 415.42 |
| 1568160000000 | 419.78 |
| 1568246400000 | 420.73 |
| 1568332800000 | 421.87 |
| 1568592000000 | 421.85 |
| 1568678400000 | 420.85 |
| 1568764800000 | 420.62 |
| 1568851200000 | 422.65 |
| 1568937600000 | 424.08 |
| 1569196800000 | 423.03 |
| 1569283200000 | 423.3 |
| 1569369600000 | 421.68 |
| 1569456000000 | 423.41 |
| 1569542400000 | 424.17 |
| 1569801600000 | 424.82 |
| 1569888000000 | 422.53 |
| 1569974400000 | 414.99 |
| 1570060800000 | 412.38 |
| 1570147200000 | 414.47 |
| 1570406400000 | 415.83 |
| 1570492800000 | 414.71 |
| 1570579200000 | 413.98 |
| 1570665600000 | 414.55 |
| 1570752000000 | 421.48 |
| 1571011200000 | 420.75 |
| 1571097600000 | 423.85 |
| 1571184000000 | 423.9 |
| 1571270400000 | 422.87 |
| 1571356800000 | 421.48 |
| 1571616000000 | 423.61 |
| 1571702400000 | 424.54 |
| 1571788800000 | 425.04 |
| 1571875200000 | 427.99 |
| 1571961600000 | 429.59 |
| 1572220800000 | 430.36 |
| 1572307200000 | 430.35 |
| 1572393600000 | 430.5 |
| 1572480000000 | 429.15 |
| 1572566400000 | 430.93 |
| 1572825600000 | 433.78 |
| 1572912000000 | 436.29 |
| 1572998400000 | 436.82 |
| 1573084800000 | 438.8 |
| 1573171200000 | 438.37 |
| 1573430400000 | 438.56 |
| 1573516800000 | 439.87 |
| 1573603200000 | 438.58 |
| 1573689600000 | 436.82 |
| 1573776000000 | 438.17 |
| 1574035200000 | 438.23 |
| 1574121600000 | 438.23 |
| 1574208000000 | 436.38 |
| 1574294400000 | 434.64 |
| 1574380800000 | 436.68 |
| 1574640000000 | 440.12 |
| 1574726400000 | 440.85 |
| 1574812800000 | 442.8 |
| 1574899200000 | 442.09 |
| 1574985600000 | 439.6 |
| 1575244800000 | 436.85 |
| 1575331200000 | 434.34 |
| 1575417600000 | 435.92 |
| 1575504000000 | 436.1 |
| 1575590400000 | 439.98 |
| 1575849600000 | 439.82 |
| 1575936000000 | 438.54 |
| 1576022400000 | 439.26 |
| 1576108800000 | 439.22 |
| 1576195200000 | 444.31 |
| 1576454400000 | 447.5 |
| 1576540800000 | 446.58 |
| 1576627200000 | 445.83 |
| 1576713600000 | 446.32 |
| 1576800000000 | 449.11 |
| 1577059200000 | 448.6 |
| 1577145600000 | 449.09 |
| 1577232000000 | 448.78 |
| 1577318400000 | 449.06 |
| 1577404800000 | 449.36 |
| 1577664000000 | 446.19 |
| 1577750400000 | 445.53 |
| 1577923200000 | 449.04 |
| 1578009600000 | 448.93 |
| 1578268800000 | 445.68 |
| 1578355200000 | 448.91 |
| 1578441600000 | 447.88 |
| 1578528000000 | 450.34 |
| 1578614400000 | 450.89 |
| 1578873600000 | 450.05 |
| 1578960000000 | 452.01 |
| 1579046400000 | 450.93 |
| 1579132800000 | 452.38 |
| 1579219200000 | 456.3 |
| 1579478400000 | 457.28 |
| 1579564800000 | 455.68 |
| 1579651200000 | 456.8 |
| 1579737600000 | 454.65 |
| 1579824000000 | 456.47 |
| 1580083200000 | 449.05 |
| 1580169600000 | 450.25 |
| 1580256000000 | 451.31 |
| 1580342400000 | 446.8 |
| 1580428800000 | 444.79 |
| 1580688000000 | 443.72 |
| 1580774400000 | 448.71 |
| 1580860800000 | 454.1 |
| 1580947200000 | 457.71 |
| 1581033600000 | 456.21 |
| 1581292800000 | 456.23 |
| 1581379200000 | 459.05 |
| 1581465600000 | 461.41 |
| 1581552000000 | 462.4 |
| 1581638400000 | 461.95 |
| 1581897600000 | 462.08 |
| 1581984000000 | 459.47 |
| 1582070400000 | 461.8 |
| 1582156800000 | 457.93 |
| 1582243200000 | 455.68 |
| 1582502400000 | 444.5 |
| 1582588800000 | 435.73 |
| 1582675200000 | 432.98 |
| 1582761600000 | 419.08 |
| 1582848000000 | 405.94 |
| 1583107200000 | 405.5 |
| 1583193600000 | 408.54 |
| 1583280000000 | 412.62 |
| 1583366400000 | 409.97 |
| 1583452800000 | 396.42 |
| 1583712000000 | 369.45 |
| 1583798400000 | 368.45 |
| 1583884800000 | 363.42 |
| 1583971200000 | 331.52 |
| 1584057600000 | 330.84 |
| 1584316800000 | 315.49 |
| 1584403200000 | 322.55 |
| 1584489600000 | 312.33 |
| 1584576000000 | 317.66 |
| 1584662400000 | 320.02 |
| 1584921600000 | 308.08 |
| 1585008000000 | 329.4 |
| 1585094400000 | 344.07 |
| 1585180800000 | 348.16 |
| 1585267200000 | 345.61 |
| 1585526400000 | 349.85 |
| 1585612800000 | 352.18 |
| 1585699200000 | 344.57 |
| 1585785600000 | 344.51 |
| 1585872000000 | 341.76 |
| 1586131200000 | 354.68 |
| 1586217600000 | 360.17 |
| 1586304000000 | 362.63 |
| 1586390400000 | 365.51 |
| 1586476800000 | 366.36 |
| 1586736000000 | 366.14 |
| 1586822400000 | 368.95 |
| 1586908800000 | 361.77 |
| 1586995200000 | 361.81 |
| 1587081600000 | 369.96 |
| 1587340800000 | 369.94 |
| 1587427200000 | 360.04 |
| 1587513600000 | 363.9 |
| 1587600000000 | 367.66 |
| 1587686400000 | 366.41 |
| 1587945600000 | 373.04 |
| 1588032000000 | 377.97 |
| 1588118400000 | 383.22 |
| 1588204800000 | 378.08 |
| 1588291200000 | 371.04 |
| 1588550400000 | 366.41 |
| 1588636800000 | 372.77 |
| 1588723200000 | 373.09 |
| 1588809600000 | 375.68 |
| 1588896000000 | 379.22 |
| 1589155200000 | 379.32 |
| 1589241600000 | 378.44 |
| 1589328000000 | 374.38 |
| 1589414400000 | 367.5 |
| 1589500800000 | 369.18 |
| 1589760000000 | 377.89 |
| 1589846400000 | 378.7 |
| 1589932800000 | 381.42 |
| 1590019200000 | 379.51 |
| 1590105600000 | 378.4 |
| 1590364800000 | 383.67 |
| 1590451200000 | 389.74 |
| 1590537600000 | 390.71 |
| 1590624000000 | 395.41 |
| 1590710400000 | 390.25 |
| 1590969600000 | 395.46 |
| 1591056000000 | 400.03 |
| 1591142400000 | 407.62 |
| 1591228800000 | 404.32 |
| 1591315200000 | 410.83 |
| 1591574400000 | 412.83 |
| 1591660800000 | 409.65 |
| 1591747200000 | 408.77 |
| 1591833600000 | 395.03 |
| 1591920000000 | 395.32 |
| 1592179200000 | 390.53 |
| 1592265600000 | 403.05 |
| 1592352000000 | 405.46 |
| 1592438400000 | 403.34 |
| 1592524800000 | 404.78 |
| 1592784000000 | 402.22 |
| 1592870400000 | 406.05 |
| 1592956800000 | 398.95 |
| 1593043200000 | 399.26 |
| 1593129600000 | 399.48 |
| 1593388800000 | 397.25 |
| 1593475200000 | 399.21 |
| 1593561600000 | 398.81 |
| 1593648000000 | 404.41 |
| 1593734400000 | 403.68 |
| 1593993600000 | 408.05 |
| 1594080000000 | 406.5 |
| 1594166400000 | 403.38 |
| 1594252800000 | 402.43 |
| 1594339200000 | 403 |
| 1594598400000 | 406.8 |
| 1594684800000 | 404.19 |
| 1594771200000 | 410.7 |
| 1594857600000 | 408.12 |
| 1594944000000 | 408.89 |
| 1595203200000 | 410.44 |
| 1595289600000 | 412.09 |
| 1595376000000 | 407.13 |
| 1595462400000 | 407.37 |
| 1595548800000 | 403.46 |
| 1595808000000 | 401.87 |
| 1595894400000 | 403.01 |
| 1595980800000 | 401.38 |
| 1596067200000 | 395.38 |
| 1596153600000 | 389.25 |
| 1596412800000 | 396.05 |
| 1596499200000 | 398.89 |
| 1596585600000 | 399.57 |
| 1596672000000 | 399.04 |
| 1596758400000 | 399.14 |
| 1597017600000 | 400.85 |
| 1597104000000 | 406.67 |
| 1597190400000 | 410.05 |
| 1597276800000 | 409.16 |
| 1597363200000 | 406.81 |
| 1597622400000 | 406.87 |
| 1597708800000 | 405.88 |
| 1597795200000 | 407.99 |
| 1597881600000 | 404.31 |
| 1597968000000 | 405.23 |
| 1598227200000 | 409.32 |
| 1598313600000 | 408.95 |
| 1598400000000 | 411.85 |
| 1598486400000 | 409.95 |
| 1598572800000 | 407.77 |
| 1598832000000 | 405.09 |
| 1598918400000 | 404.33 |
| 1599004800000 | 410.83 |
| 1599091200000 | 407.75 |
| 1599177600000 | 403.08 |
| 1599436800000 | 406.36 |
| 1599523200000 | 404.79 |
| 1599609600000 | 407.34 |
| 1599696000000 | 405.91 |
| 1599782400000 | 407.32 |
| 1600041600000 | 408.6 |
| 1600128000000 | 410.54 |
| 1600214400000 | 413.39 |
| 1600300800000 | 411.53 |
| 1600387200000 | 410.13 |
| 1600646400000 | 402.75 |
| 1600732800000 | 403.02 |
| 1600819200000 | 404.63 |
| 1600905600000 | 401.31 |
| 1600992000000 | 401.94 |
| 1601251200000 | 408.44 |
| 1601337600000 | 406.32 |
| 1601424000000 | 403.83 |
| 1601510400000 | 404.63 |
| 1601596800000 | 404.7 |
| 1601856000000 | 408.34 |
| 1601942400000 | 408.66 |
| 1602028800000 | 408.86 |
| 1602115200000 | 412.28 |
| 1602201600000 | 413.07 |
| 1602460800000 | 414.99 |
| 1602547200000 | 414.86 |
| 1602633600000 | 414.81 |
| 1602720000000 | 409.39 |
| 1602806400000 | 410.83 |
| 1603065600000 | 410.61 |
| 1603152000000 | 407.9 |
| 1603238400000 | 406.47 |
| 1603324800000 | 405.01 |
| 1603411200000 | 406.34 |
| 1603670400000 | 401.13 |
| 1603756800000 | 398.07 |
| 1603843200000 | 390.89 |
| 1603929600000 | 391.34 |
| 1604016000000 | 389.83 |
| 1604275200000 | 395.32 |
| 1604361600000 | 401.71 |
| 1604448000000 | 408.31 |
| 1604534400000 | 413.01 |
| 1604620800000 | 412.91 |
| 1604880000000 | 424.39 |
| 1604966400000 | 427.54 |
| 1605052800000 | 432.41 |
| 1605139200000 | 429.35 |
| 1605225600000 | 428.62 |
| 1605484800000 | 434.63 |
| 1605571200000 | 434.66 |
| 1605657600000 | 435.87 |
| 1605744000000 | 434.67 |
| 1605830400000 | 436.13 |
| 1606089600000 | 435.9 |
| 1606176000000 | 440.91 |
| 1606262400000 | 441.36 |
| 1606348800000 | 441.47 |
| 1606435200000 | 443.17 |
| 1606694400000 | 436.98 |
| 1606780800000 | 439 |
| 1606867200000 | 438.33 |
| 1606953600000 | 439.17 |
| 1607040000000 | 441.02 |
| 1607299200000 | 439.97 |
| 1607385600000 | 440.36 |
| 1607472000000 | 443.74 |
| 1607558400000 | 441.93 |
| 1607644800000 | 441.07 |
| 1607904000000 | 442.03 |
| 1607990400000 | 441.98 |
| 1608076800000 | 444.46 |
| 1608163200000 | 446.58 |
| 1608249600000 | 445.2 |
| 1608508800000 | 438.52 |
| 1608595200000 | 439.43 |
| 1608681600000 | 443.72 |
| 1608768000000 | 444.64 |
| 1608854400000 | 444.74 |
| 1609113600000 | 446.46 |
| 1609200000000 | 450.96 |
| 1609286400000 | 449.63 |
| 1609372800000 | 449.55 |
| 1609718400000 | 450.95 |
| 1609804800000 | 451.57 |
| 1609891200000 | 454.56 |
| 1609977600000 | 458.23 |
| 1610064000000 | 462.36 |
| 1610323200000 | 460.38 |
| 1610409600000 | 460.85 |
| 1610496000000 | 462.31 |
| 1610582400000 | 465.71 |
| 1610668800000 | 462.41 |
| 1610928000000 | 462.57 |
| 1611014400000 | 462.33 |
| 1611100800000 | 465.1 |
| 1611187200000 | 465.3 |
| 1611273600000 | 462.14 |
| 1611532800000 | 461.41 |
| 1611619200000 | 461.39 |
| 1611705600000 | 457.73 |
| 1611792000000 | 454.88 |
| 1611878400000 | 447.05 |
| 1612137600000 | 452.64 |
| 1612224000000 | 457.76 |
| 1612310400000 | 461.14 |
| 1612396800000 | 462.02 |
| 1612483200000 | 463.47 |
| 1612742400000 | 467.75 |
| 1612828800000 | 467.36 |
| 1612915200000 | 466.76 |
| 1613001600000 | 468.51 |
| 1613088000000 | 470.49 |
| 1613347200000 | 475.49 |
| 1613433600000 | 476.6 |
| 1613520000000 | 475 |
| 1613606400000 | 471.17 |
| 1613692800000 | 472.02 |
| 1613952000000 | 472.67 |
| 1614038400000 | 471.96 |
| 1614124800000 | 470.47 |
| 1614211200000 | 469.69 |
| 1614297600000 | 459.49 |
| 1614556800000 | 469.58 |
| 1614643200000 | 469.47 |
| 1614729600000 | 470.52 |
| 1614816000000 | 467.88 |
| 1614902400000 | 467 |
| 1615161600000 | 472.86 |
| 1615248000000 | 476.8 |
| 1615334400000 | 478.17 |
| 1615420800000 | 480.46 |
| 1615507200000 | 481.44 |
| 1615766400000 | 482.66 |
| 1615852800000 | 486.35 |
| 1615939200000 | 484.19 |
| 1616025600000 | 487.8 |
| 1616112000000 | 485.79 |
| 1616371200000 | 484.54 |
| 1616457600000 | 483.21 |
| 1616544000000 | 481.44 |
| 1616630400000 | 483.36 |
| 1616716800000 | 488.2 |
| 1616976000000 | 489.64 |
| 1617062400000 | 491.57 |
| 1617148800000 | 489.27 |
| 1617235200000 | 491.77 |
| 1617321600000 | 492.45 |
| 1617580800000 | 493.79 |
| 1617667200000 | 493.57 |
| 1617753600000 | 493.09 |
| 1617840000000 | 495.3 |
| 1617926400000 | 496.23 |
| 1618185600000 | 494.18 |
| 1618272000000 | 495.01 |
| 1618358400000 | 495.47 |
| 1618444800000 | 497.95 |
| 1618531200000 | 500.61 |
| 1618790400000 | 501.06 |
| 1618876800000 | 492.73 |
| 1618963200000 | 492.82 |
| 1619049600000 | 497.04 |
| 1619136000000 | 496.4 |
| 1619395200000 | 497.59 |
| 1619481600000 | 496.1 |
| 1619568000000 | 496.27 |
| 1619654400000 | 495.56 |
| 1619740800000 | 494.21 |
| 1620000000000 | 495.75 |
| 1620086400000 | 492.55 |
| 1620172800000 | 499.32 |
| 1620259200000 | 500.12 |
| 1620345600000 | 503.36 |
| 1620604800000 | 505.68 |
| 1620691200000 | 496.17 |
| 1620777600000 | 495.32 |
| 1620864000000 | 492.36 |
| 1620950400000 | 497.62 |
| 1621209600000 | 497.71 |
| 1621296000000 | 499.93 |
| 1621382400000 | 494.28 |
| 1621468800000 | 498.49 |
| 1621555200000 | 501.36 |
| 1621814400000 | 501.71 |
| 1621900800000 | 502.12 |
| 1621987200000 | 502.17 |
| 1622073600000 | 502.93 |
| 1622160000000 | 506.49 |
| 1622419200000 | 503.55 |
| 1622505600000 | 506.53 |
| 1622592000000 | 508.61 |
| 1622678400000 | 509.8 |
| 1622764800000 | 511.75 |
| 1623024000000 | 512.5 |
| 1623110400000 | 512.72 |
| 1623196800000 | 511.99 |
| 1623283200000 | 512.37 |
| 1623369600000 | 515.2 |
| 1623628800000 | 515.62 |
| 1623715200000 | 516.89 |
| 1623801600000 | 517.38 |
| 1623888000000 | 517.54 |
| 1623974400000 | 512.29 |
| 1624233600000 | 510.67 |
| 1624320000000 | 515.19 |
| 1624406400000 | 511.83 |
| 1624492800000 | 514.81 |
| 1624579200000 | 516.41 |
| 1624838400000 | 515.1 |
| 1624924800000 | 515.48 |
| 1625011200000 | 513.11 |
| 1625097600000 | 513.39 |
| 1625184000000 | 515.93 |
| 1625443200000 | 517.23 |
| 1625529600000 | 515.87 |
| 1625616000000 | 518.03 |
| 1625702400000 | 511.23 |
| 1625788800000 | 514.56 |
| 1626048000000 | 519.65 |
| 1626134400000 | 521.45 |
| 1626220800000 | 521.46 |
| 1626307200000 | 517.04 |
| 1626393600000 | 514.83 |
| 1626652800000 | 505.65 |
| 1626739200000 | 506.22 |
| 1626825600000 | 512.25 |
| 1626912000000 | 515.02 |
| 1626998400000 | 518.34 |
| 1627257600000 | 518.96 |
| 1627344000000 | 517.57 |
| 1627430400000 | 518.03 |
| 1627516800000 | 520.66 |
| 1627603200000 | 516.52 |
| 1627862400000 | 521.08 |
| 1627948800000 | 521.72 |
| 1628035200000 | 523.02 |
| 1628121600000 | 524.92 |
| 1628208000000 | 525.46 |
| 1628467200000 | 526.32 |
| 1628553600000 | 528.41 |
| 1628640000000 | 530.75 |
| 1628726400000 | 531.14 |
| 1628812800000 | 531.99 |
| 1629072000000 | 528.97 |
| 1629158400000 | 528.45 |
| 1629244800000 | 529.36 |
| 1629331200000 | 522.35 |
| 1629417600000 | 522.39 |
| 1629676800000 | 526.7 |
| 1629763200000 | 528.28 |
| 1629849600000 | 528.26 |
| 1629936000000 | 526.91 |
| 1630022400000 | 527.86 |
| 1630281600000 | 529.9 |
| 1630368000000 | 529.02 |
| 1630454400000 | 531.59 |
| 1630540800000 | 533.33 |
| 1630627200000 | 533.97 |
| 1630886400000 | 537.92 |
| 1630972800000 | 537.22 |
| 1631059200000 | 535.45 |
| 1631145600000 | 534.29 |
| 1631232000000 | 535.66 |
| 1631491200000 | 536.98 |
| 1631577600000 | 537.85 |
| 1631664000000 | 534.47 |
| 1631750400000 | 535.12 |
| 1631836800000 | 532 |
| 1632096000000 | 525.75 |
| 1632182400000 | 526.94 |
| 1632268800000 | 529.16 |
| 1632355200000 | 532.54 |
| 1632441600000 | 531.73 |
| 1632700800000 | 531.06 |
| 1632787200000 | 522.18 |
| 1632873600000 | 521.55 |
| 1632960000000 | 522.73 |
| 1633046400000 | 518.66 |
| 1633305600000 | 516.51 |
| 1633392000000 | 518.49 |
| 1633478400000 | 515.99 |
| 1633564800000 | 521.47 |
| 1633651200000 | 522.08 |
| 1633910400000 | 523.05 |
| 1633996800000 | 522 |
| 1634083200000 | 523.48 |
| 1634169600000 | 528.62 |
| 1634256000000 | 533.55 |
| 1634515200000 | 531.6 |
| 1634601600000 | 533.1 |
| 1634688000000 | 534.59 |
| 1634774400000 | 532.77 |
| 1634860800000 | 535.06 |
| 1635120000000 | 535.98 |
| 1635206400000 | 538.99 |
| 1635292800000 | 537.36 |
| 1635379200000 | 536.37 |
| 1635465600000 | 536.32 |
| 1635724800000 | 541.14 |
| 1635811200000 | 540.82 |
| 1635897600000 | 541.9 |
| 1635984000000 | 546.62 |
| 1636070400000 | 546 |
| 1636329600000 | 545.47 |
| 1636416000000 | 544.05 |
| 1636502400000 | 543.41 |
| 1636588800000 | 545.79 |
| 1636675200000 | 549.4 |
| 1636934400000 | 552.3 |
| 1637020800000 | 553.21 |
| 1637107200000 | 553.37 |
| 1637193600000 | 550.71 |
| 1637280000000 | 551.41 |
| 1637539200000 | 552.02 |
| 1637625600000 | 547.76 |
| 1637712000000 | 547.08 |
| 1637798400000 | 549.28 |
| 1637884800000 | 533.2 |
| 1638144000000 | 533.75 |
| 1638230400000 | 528.09 |
| 1638316800000 | 533.64 |
| 1638403200000 | 529.99 |
| 1638489600000 | 530.43 |
| 1638748800000 | 533.26 |
| 1638835200000 | 545.36 |
| 1638921600000 | 542.66 |
| 1639008000000 | 542.76 |
| 1639094400000 | 540.46 |
| 1639353600000 | 539.41 |
| 1639440000000 | 535.74 |
| 1639526400000 | 537.03 |
| 1639612800000 | 542.27 |
| 1639699200000 | 538.71 |
| 1639958400000 | 530.74 |
| 1640044800000 | 538.63 |
| 1640131200000 | 540.97 |
| 1640217600000 | 545.68 |
| 1640304000000 | 545.18 |
| 1640563200000 | 546.28 |
| 1640649600000 | 550.82 |
| 1640736000000 | 549.8 |
| 1640822400000 | 550.02 |
| 1640908800000 | 548.51 |
| 1641168000000 | 550.62 |
| 1641254400000 | 556.36 |
| 1641340800000 | 556.16 |
| 1641427200000 | 548.93 |
| 1641513600000 | 548.99 |
| 1641772800000 | 544.62 |
| 1641859200000 | 546.28 |
| 1641945600000 | 551.36 |
| 1642032000000 | 551.04 |
| 1642118400000 | 546.22 |
| 1642377600000 | 549.22 |
| 1642464000000 | 546.66 |
| 1642550400000 | 542.98 |
| 1642636800000 | 546.42 |
| 1642723200000 | 537.94 |
| 1642982400000 | 524.98 |
| 1643068800000 | 525.05 |
| 1643155200000 | 530.02 |
| 1643241600000 | 528.58 |
| 1643328000000 | 528.16 |
| 1643587200000 | 531.65 |
| 1643673600000 | 535.79 |
| 1643760000000 | 540.55 |
| 1643846400000 | 531 |
| 1643932800000 | 526.71 |
| 1644192000000 | 529.26 |
| 1644278400000 | 529.42 |
| 1644364800000 | 536.71 |
| 1644451200000 | 535.34 |
| 1644537600000 | 534.39 |
| 1644796800000 | 527.33 |
| 1644883200000 | 529.68 |
| 1644969600000 | 532.41 |
| 1645056000000 | 529.22 |
| 1645142400000 | 526.05 |
| 1645401600000 | 521.82 |
| 1645488000000 | 518.86 |
| 1645574400000 | 517.59 |
| 1645660800000 | 507.37 |
| 1645747200000 | 517.16 |
| 1646006400000 | 518.65 |
| 1646092800000 | 514.7 |
| 1646179200000 | 514.95 |
| 1646265600000 | 511.79 |
| 1646352000000 | 502.76 |
| 1646611200000 | 494.91 |
| 1646697600000 | 490.09 |
| 1646784000000 | 500.2 |
| 1646870400000 | 501.62 |
| 1646956800000 | 501.95 |
| 1647216000000 | 504.64 |
| 1647302400000 | 503.31 |
| 1647388800000 | 515.3 |
| 1647475200000 | 519.66 |
| 1647561600000 | 524.02 |
| 1647820800000 | 525.63 |
| 1647907200000 | 529.51 |
| 1647993600000 | 529.22 |
| 1648080000000 | 528.34 |
| 1648166400000 | 529.66 |
| 1648425600000 | 528.32 |
| 1648512000000 | 533.74 |
| 1648598400000 | 532.28 |
| 1648684800000 | 527.84 |
| 1648771200000 | 529.94 |
| 1649030400000 | 534.94 |
| 1649116800000 | 535.5 |
| 1649203200000 | 527.73 |
| 1649289600000 | 524.38 |
| 1649376000000 | 529.74 |
| 1649635200000 | 525.55 |
| 1649721600000 | 524.49 |
| 1649808000000 | 526.04 |
| 1649894400000 | 530.24 |
| 1649980800000 | 529.46 |
| 1650240000000 | 526.78 |
| 1650326400000 | 525.82 |
| 1650412800000 | 529.65 |
| 1650499200000 | 530.2 |
| 1650585600000 | 522.11 |
| 1650844800000 | 515.47 |
| 1650931200000 | 512.94 |
| 1651017600000 | 515.71 |
| 1651104000000 | 518.63 |
| 1651190400000 | 521.62 |
| 1651449600000 | 516.67 |
| 1651536000000 | 519.28 |
| 1651622400000 | 515.82 |
| 1651708800000 | 512.78 |
| 1651795200000 | 505.96 |
| 1652054400000 | 494.03 |
| 1652140800000 | 494.06 |
| 1652227200000 | 499.24 |
| 1652313600000 | 498.98 |
| 1652400000000 | 508.88 |
| 1652659200000 | 509.66 |
| 1652745600000 | 512.23 |
| 1652832000000 | 511.23 |
| 1652918400000 | 503.87 |
| 1653004800000 | 508.04 |
| 1653264000000 | 512.55 |
| 1653350400000 | 507.65 |
| 1653436800000 | 510.32 |
| 1653523200000 | 512.16 |
| 1653609600000 | 518.36 |
| 1653868800000 | 522.22 |
| 1653955200000 | 519.69 |
| 1654041600000 | 518.24 |
| 1654128000000 | 518.7 |
| 1654214400000 | 517.74 |
| 1654473600000 | 520.28 |
| 1654560000000 | 518.36 |
| 1654646400000 | 516.4 |
| 1654732800000 | 511.99 |
| 1654819200000 | 502.43 |
| 1655078400000 | 493.85 |
| 1655164800000 | 487 |
| 1655251200000 | 489.62 |
| 1655337600000 | 482.02 |
| 1655424000000 | 476.79 |
| 1655683200000 | 477.05 |
| 1655769600000 | 480.05 |
| 1655856000000 | 475.86 |
| 1655942400000 | 474.86 |
| 1656028800000 | 483.06 |
| 1656288000000 | 486.12 |
| 1656374400000 | 489.5 |
| 1656460800000 | 486.66 |
| 1656547200000 | 481.43 |
| 1656633600000 | 480.05 |
| 1656892800000 | 483.03 |
| 1656979200000 | 479.96 |
| 1657065600000 | 482.71 |
| 1657152000000 | 491.86 |
| 1657238400000 | 494.61 |
| 1657497600000 | 492.96 |
| 1657584000000 | 494.1 |
| 1657670400000 | 489.84 |
| 1657756800000 | 484.44 |
| 1657843200000 | 488.69 |
| 1658102400000 | 491.63 |
| 1658188800000 | 495.64 |
| 1658275200000 | 499.33 |
| 1658361600000 | 501.28 |
| 1658448000000 | 503.7 |
| 1658707200000 | 503.63 |
| 1658793600000 | 504.89 |
| 1658880000000 | 506.09 |
| 1658966400000 | 512.1 |
| 1659052800000 | 516.3099 |
| 1659312000000 | 517.29 |
| 1659398400000 | 514.41 |
| 1659484800000 | 514.6799 |
| 1659571200000 | 514.99 |
| 1659657600000 | 513.14 |
| 1659916800000 | 515.1799 |
| 1660003200000 | 511.46 |
| 1660089600000 | 515.29 |
| 1660176000000 | 516.64 |
| 1660262400000 | 520.3099 |
| 1660521600000 | 522.87 |
| 1660608000000 | 523.22 |
| 1660694400000 | 520.87 |
| 1660780800000 | 522.19 |
| 1660867200000 | 519.11 |
| 1661126400000 | 516.99 |
| 1661212800000 | 515.42 |
| 1661299200000 | 514.04 |
| 1661385600000 | 517.1 |
| 1661472000000 | 511.04 |
| 1661731200000 | 504.79 |
| 1661817600000 | 503.16 |
| 1661904000000 | 497.79 |
| 1661990400000 | 490.93 |
| 1662076800000 | 494.64 |
| 1662336000000 | 494.89 |
| 1662422400000 | 493.29 |
| 1662508800000 | 487.84 |
| 1662595200000 | 492.87 |
| 1662681600000 | 499.95 |
| 1662940800000 | 505.31 |
| 1663027200000 | 500.68 |
| 1663113600000 | 495.97 |
| 1663200000000 | 493.24 |
| 1663286400000 | 486.35 |
| 1663545600000 | 486.63 |
| 1663632000000 | 484.31 |
| 1663718400000 | 486.05 |
| 1663804800000 | 483.39 |
| 1663891200000 | 475.38 |
| 1664150400000 | 469.16 |
| 1664236800000 | 469.26 |
| 1664323200000 | 468.57 |
| 1664409600000 | 462.85 |
| 1664496000000 | 462.95 |
| 1664755200000 | 467.32 |
| 1664841600000 | 478.48 |
| 1664928000000 | 477.94 |
| 1665014400000 | 476.45 |
| 1665100800000 | 472.22 |
| 1665360000000 | 471.25 |
| 1665446400000 | 466.55 |
| 1665532800000 | 463.57 |
| 1665619200000 | 464.81 |
| 1665705600000 | 467.44 |
| 1665964800000 | 470.06 |
| 1666051200000 | 472.06 |
| 1666137600000 | 471.21 |
| 1666224000000 | 470.3 |
| 1666310400000 | 468.48 |
| 1666569600000 | 471.88 |
| 1666656000000 | 476.98 |
| 1666742400000 | 479.67 |
| 1666828800000 | 481.11 |
| 1666915200000 | 479.62 |
| 1667174400000 | 482.67 |
| 1667260800000 | 486.67 |
| 1667347200000 | 487.02 |
| 1667433600000 | 483.76 |
| 1667520000000 | 488.15 |
| 1667779200000 | 490.34 |
| 1667865600000 | 494.57 |
| 1667952000000 | 492.33 |
| 1668038400000 | 502.3 |
| 1668124800000 | 508.09 |
| 1668384000000 | 506.37 |
| 1668470400000 | 508.58 |
| 1668556800000 | 504.38 |
| 1668643200000 | 502.49 |
| 1668729600000 | 506.53 |
| 1668988800000 | 505.94 |
| 1669075200000 | 510.72 |
| 1669161600000 | 512.8099 |
| 1669248000000 | 516.6 |
| 1669334400000 | 516 |
| 1669593600000 | 512.13 |
| 1669680000000 | 513.45 |
| 1669766400000 | 516.1 |
| 1669852800000 | 519.92 |
| 1669939200000 | 517.19 |
| 1670198400000 | 513.55 |
| 1670284800000 | 511.29 |
| 1670371200000 | 508.47 |
| 1670457600000 | 507.19 |
| 1670544000000 | 511.99 |
| 1670803200000 | 509.1 |
| 1670889600000 | 513.86 |
| 1670976000000 | 514.08 |
| 1671062400000 | 501.69 |
| 1671148800000 | 497.64 |
| 1671408000000 | 497.68 |
| 1671494400000 | 497.88 |
| 1671580800000 | 503.55 |
| 1671667200000 | 501.41 |
| 1671753600000 | 500.87 |
| 1672012800000 | 501.06 |
| 1672099200000 | 500.98 |
| 1672185600000 | 499.53 |
| 1672272000000 | 500.65 |
| 1672358400000 | 497.98 |
| 1672617600000 | 500.8 |
| 1672704000000 | 506.99 |
| 1672790400000 | 509.5 |
| 1672876800000 | 508.65 |
| 1672963200000 | 513.63 |
| 1673222400000 | 515.38 |
| 1673308800000 | 513.17 |
| 1673395200000 | 514.65 |
| 1673481600000 | 519.59 |
| 1673568000000 | 522.57 |
| 1673827200000 | 522.72 |
| 1673913600000 | 525.69 |
| 1674000000000 | 527.87 |
| 1674086400000 | 521.98 |
| 1674172800000 | 522.77 |
| 1674432000000 | 525.33 |
| 1674518400000 | 526.79 |
| 1674604800000 | 525.65 |
| 1674691200000 | 528.26 |
| 1674777600000 | 530.73 |
| 1675036800000 | 529.14 |
| 1675123200000 | 528.37 |
| 1675209600000 | 528.16 |
| 1675296000000 | 532.34 |
| 1675382400000 | 531.98 |
| 1675641600000 | 529.13 |
| 1675728000000 | 532.79 |
| 1675814400000 | 533.42 |
| 1675900800000 | 535.62 |
| 1675987200000 | 533.5 |
| 1676246400000 | 533.08 |
| 1676332800000 | 534.51 |
| 1676419200000 | 534.35 |
| 1676505600000 | 536.34 |
| 1676592000000 | 534.63 |
| 1676851200000 | 535.52 |
| 1676937600000 | 533.54 |
| 1677024000000 | 531.27 |
| 1677110400000 | 531.47 |
| 1677196800000 | 528.17 |
| 1677456000000 | 530.35 |
| 1677542400000 | 529.85 |
| 1677628800000 | 527.36 |
| 1677715200000 | 530.25 |
| 1677801600000 | 535.65 |
| 1678060800000 | 535.59 |
| 1678147200000 | 533.4 |
| 1678233600000 | 533.67 |
| 1678320000000 | 534.16 |
| 1678406400000 | 525.1 |
| 1678665600000 | 515.14 |
| 1678752000000 | 514.88 |
| 1678838400000 | 510.82 |
| 1678924800000 | 510.41 |
| 1679011200000 | 509.07 |
| 1679270400000 | 509.09 |
| 1679356800000 | 512.52 |
| 1679443200000 | 514.82 |
| 1679529600000 | 512.9299 |
| 1679616000000 | 510.52 |
| 1679875200000 | 513.33 |
| 1679961600000 | 514.29 |
| 1680048000000 | 519.35 |
| 1680134400000 | 522.52 |
| 1680220800000 | 527.28 |
| 1680480000000 | 530.2 |
| 1680566400000 | 529.05 |
| 1680652800000 | 526.9299 |
| 1680739200000 | 525.99 |
| 1680825600000 | 526.24 |
| 1681084800000 | 526.52 |
| 1681171200000 | 529.79 |
| 1681257600000 | 530.42 |
| 1681344000000 | 532.05 |
| 1681430400000 | 534.6799 |
| 1681689600000 | 535.97 |
| 1681776000000 | 537.63 |
| 1681862400000 | 536.22 |
| 1681948800000 | 535.36 |
| 1682035200000 | 535.24 |
| 1682294400000 | 534.55 |
| 1682380800000 | 533.8099 |
| 1682467200000 | 530.23 |
| 1682553600000 | 531.2 |
| 1682640000000 | 532.7 |
| 1682899200000 | 534.71 |
| 1682985600000 | 530.49 |
| 1683072000000 | 530.16 |
| 1683158400000 | 530.23 |
| 1683244800000 | 534.71 |
| 1683504000000 | 537.02 |
| 1683590400000 | 537.9 |
| 1683676800000 | 536.45 |
| 1683763200000 | 536.52 |
| 1683849600000 | 538.23 |
| 1684108800000 | 540.6799 |
| 1684195200000 | 538.4 |
| 1684281600000 | 537.78 |
| 1684368000000 | 541.01 |
| 1684454400000 | 543.34 |
| 1684713600000 | 544.29 |
| 1684800000000 | 541.3099 |
| 1684886400000 | 533.63 |
| 1684972800000 | 530.6 |
| 1685059200000 | 534.48 |
| 1685318400000 | 536.01 |
| 1685404800000 | 532.6 |
| 1685491200000 | 527.8099 |
| 1685577600000 | 531.47 |
| 1685664000000 | 539.63 |
| 1685923200000 | 540.99 |
| 1686009600000 | 543.69 |
| 1686096000000 | 541.21 |
| 1686182400000 | 540.64 |
| 1686268800000 | 542.88 |
| 1686528000000 | 544.33 |
| 1686614400000 | 547.38 |
| 1686700800000 | 550.01 |
| 1686787200000 | 548.32 |
| 1686873600000 | 549.67 |
| 1687132800000 | 545.64 |
| 1687219200000 | 543.48 |
| 1687305600000 | 541.08 |
| 1687392000000 | 537.75 |
| 1687478400000 | 533.62 |
| 1687737600000 | 533.26 |
| 1687824000000 | 532.7 |
| 1687910400000 | 537.59 |
| 1687996800000 | 539.15 |
| 1688083200000 | 542.72 |
| 1688342400000 | 545.37 |
| 1688428800000 | 545.58 |
| 1688515200000 | 542.99 |
| 1688601600000 | 531.86 |
| 1688688000000 | 531.85 |
| 1688947200000 | 531.19 |
| 1689033600000 | 534.48 |
| 1689120000000 | 539.3099 |
| 1689206400000 | 543.27 |
| 1689292800000 | 541.85 |
| 1689552000000 | 539.03 |
| 1689638400000 | 541.84 |
| 1689724800000 | 544.37 |
| 1689811200000 | 545.33 |
| 1689897600000 | 544.99 |
| 1690156800000 | 547.91 |
| 1690243200000 | 551.35 |
| 1690329600000 | 549.62 |
| 1690416000000 | 555.55 |
| 1690502400000 | 554.01 |
| 1690761600000 | 556.57 |
| 1690848000000 | 553.74 |
| 1690934400000 | 546.3 |
| 1691020800000 | 543.45 |
| 1691107200000 | 544.28 |
| 1691366400000 | 545.37 |
| 1691452800000 | 544.1799 |
| 1691539200000 | 544.76 |
| 1691625600000 | 547.46 |
| 1691712000000 | 544.21 |
| 1691971200000 | 543.21 |
| 1692057600000 | 540.0599 |
| 1692144000000 | 537.27 |
| 1692230400000 | 533.6799 |
| 1692316800000 | 531.3099 |
| 1692576000000 | 530.16 |
| 1692662400000 | 534.84 |
| 1692748800000 | 537.88 |
| 1692835200000 | 536.09 |
| 1692921600000 | 534.29 |
| 1693180800000 | 539.27 |
| 1693267200000 | 543.74 |
| 1693353600000 | 543.78 |
| 1693440000000 | 545.57 |
| 1693526400000 | 547.42 |
| 1693785600000 | 549.32 |
| 1693872000000 | 548.41 |
| 1693958400000 | 546.87 |
| 1694044800000 | 545.6 |
| 1694131200000 | 544.67 |
| 1694390400000 | 546.82 |
| 1694476800000 | 547.66 |
| 1694563200000 | 545.5 |
| 1694649600000 | 554.65 |
| 1694736000000 | 555.74 |
| 1694995200000 | 551.44 |
| 1695081600000 | 551.09 |
| 1695168000000 | 551.95 |
| 1695254400000 | 547.23 |
| 1695340800000 | 546 |
| 1695600000000 | 545.48 |
| 1695686400000 | 542.15 |
| 1695772800000 | 542.41 |
| 1695859200000 | 542.39 |
| 1695945600000 | 542.78 |
| 1696204800000 | 538.91 |
| 1696291200000 | 532.71 |
| 1696377600000 | 528.25 |
| 1696464000000 | 532.52 |
| 1696550400000 | 534.99 |
| 1696809600000 | 534.94 |
| 1696896000000 | 543.41 |
| 1696982400000 | 543.21 |
| 1697068800000 | 545.92 |
| 1697155200000 | 541.09 |
| 1697414400000 | 539.13 |
| 1697500800000 | 539.89 |
| 1697587200000 | 537.39 |
| 1697673600000 | 529.24 |
| 1697760000000 | 523.6799 |
| 1698019200000 | 521.24 |
| 1698105600000 | 522.75 |
| 1698192000000 | 523.58 |
| 1698278400000 | 521.1799 |
| 1698364800000 | 520.36 |
| 1698624000000 | 520.34 |
| 1698710400000 | 521.51 |
| 1698796800000 | 528.07 |
| 1698883200000 | 534.4 |
| 1698969600000 | 535.58 |
| 1699228800000 | 536.63 |
| 1699315200000 | 533.23 |
| 1699401600000 | 531.07 |
| 1699488000000 | 535.74 |
| 1699574400000 | 532.52 |
| 1699833600000 | 534.96 |
| 1699920000000 | 539.27 |
| 1700006400000 | 542.59 |
| 1700092800000 | 538.6 |
| 1700179200000 | 544.27 |
| 1700438400000 | 544.32 |
| 1700524800000 | 543.91 |
| 1700611200000 | 544.79 |
| 1700697600000 | 545.14 |
| 1700784000000 | 546.9299 |
| 1701043200000 | 545.4299 |
| 1701129600000 | 544.34 |
| 1701216000000 | 545.63 |
| 1701302400000 | 549.35 |
| 1701388800000 | 555.14 |
| 1701648000000 | 554.72 |
| 1701734400000 | 553.98 |
| 1701820800000 | 558.71 |
| 1701907200000 | 558.99 |
| 1701993600000 | 559.69 |
| 1702252800000 | 561.22 |
| 1702339200000 | 560 |
| 1702425600000 | 560.54 |
| 1702512000000 | 563.04 |
| 1702598400000 | 565.07 |
| 1702857600000 | 562.73 |
| 1702944000000 | 563.94 |
| 1703030400000 | 566.53 |
| 1703116800000 | 565.77 |
| 1703203200000 | 566.83 |
| 1703462400000 | 567.01 |
| 1703548800000 | 566.62 |
| 1703635200000 | 568.51 |
| 1703721600000 | 569.9 |
| 1703808000000 | 571.97 |
| 1704153600000 | 573.03 |
| 1704240000000 | 568.4299 |
| 1704326400000 | 569.72 |
| 1704412800000 | 570.3 |
| 1704672000000 | 571.15 |
| 1704758400000 | 572.32 |
| 1704844800000 | 570.84 |
| 1704931200000 | 570.73 |
| 1705017600000 | 574.77 |
| 1705276800000 | 574.92 |
| 1705363200000 | 572.01 |
| 1705449600000 | 565.92 |
| 1705536000000 | 568.02 |
| 1705622400000 | 568.55 |
| 1705881600000 | 573.49 |
| 1705968000000 | 573.69 |
| 1706054400000 | 578.36 |
| 1706140800000 | 580.99 |
| 1706227200000 | 581.76 |
| 1706486400000 | 586.4299 |
| 1706572800000 | 586.21 |
| 1706659200000 | 589.16 |
| 1706745600000 | 586.21 |
| 1706832000000 | 586.02 |
| 1707091200000 | 585.8 |
| 1707177600000 | 587.25 |
| 1707264000000 | 587.63 |
| 1707350400000 | 586.84 |
| 1707436800000 | 586.55 |
| 1707696000000 | 589.3099 |
| 1707782400000 | 587.96 |
| 1707868800000 | 589.27 |
| 1707955200000 | 592.97 |
| 1708041600000 | 597.13 |
| 1708300800000 | 597.97 |
| 1708387200000 | 595.35 |
| 1708473600000 | 594.17 |
| 1708560000000 | 599.51 |
| 1708646400000 | 600.65 |
| 1708905600000 | 597.94 |
| 1708992000000 | 599.66 |
| 1709078400000 | 598.29 |
| 1709164800000 | 600.36 |
| 1709251200000 | 604.46 |
| 1709510400000 | 602.41 |
| 1709596800000 | 602.22 |
| 1709683200000 | 604.79 |
| 1709769600000 | 610.29 |
| 1709856000000 | 611.41 |
| 1710115200000 | 606.99 |
| 1710201600000 | 609.51 |
| 1710288000000 | 608.91 |
| 1710374400000 | 609.67 |
| 1710460800000 | 607.4 |
| 1710720000000 | 610.01 |
| 1710806400000 | 611.66 |
| 1710892800000 | 610.6799 |
| 1710979200000 | 617.46 |
| 1711065600000 | 618.33 |
| 1711324800000 | 616.48 |
| 1711411200000 | 618.09 |
| 1711497600000 | 620.72 |
| 1711584000000 | 621.62 |
| 1711670400000 | 623.05 |
| 1711929600000 | 620.5 |
| 1712016000000 | 617.64 |
| 1712102400000 | 617.15 |
| 1712188800000 | 619.4 |
| 1712275200000 | 615.53 |
| 1712534400000 | 618.15 |
| 1712620800000 | 618.39 |
| 1712707200000 | 618.79 |
| 1712793600000 | 617.87 |
| 1712880000000 | 620.02 |
| 1713139200000 | 618.53 |
| 1713225600000 | 607.35 |
| 1713312000000 | 607.09 |
| 1713398400000 | 609.27 |
| 1713484800000 | 605.32 |
| 1713744000000 | 611.22 |
| 1713830400000 | 614.71 |
| 1713916800000 | 615.65 |
| 1714003200000 | 610.13 |
| 1714089600000 | 615.1799 |
| 1714348800000 | 616.53 |
| 1714435200000 | 615.74 |
| 1714521600000 | 613.6 |
| 1714608000000 | 617.69 |
| 1714694400000 | 619.73 |
| 1714953600000 | 621.3 |
| 1715040000000 | 626.85 |
| 1715126400000 | 624.49 |
| 1715212800000 | 625.59 |
| 1715299200000 | 629.3 |
| 1715558400000 | 629.36 |
| 1715644800000 | 629.24 |
| 1715731200000 | 631.8 |
| 1715817600000 | 632.99 |
| 1715904000000 | 633.52 |
| 1716163200000 | 635.41 |
| 1716249600000 | 635.22 |
| 1716336000000 | 631.98 |
| 1716422400000 | 632.59 |
| 1716508800000 | 631.21 |
| 1716768000000 | 634.66 |
| 1716854400000 | 632.63 |
| 1716940800000 | 626.51 |
| 1717027200000 | 628.57 |
| 1717113600000 | 632.95 |
| 1717372800000 | 636.3099 |
| 1717459200000 | 633.69 |
| 1717545600000 | 632.36 |
| 1717632000000 | 636.39 |
| 1717718400000 | 636.0599 |
| 1717977600000 | 638.4299 |
| 1718064000000 | 632.64 |
| 1718150400000 | 633.98 |
| 1718236800000 | 626.97 |
| 1718323200000 | 625.12 |
| 1718582400000 | 621.48 |
| 1718668800000 | 625.46 |
| 1718755200000 | 625.83 |
| 1718841600000 | 629.19 |
| 1718928000000 | 626.36 |
| 1719187200000 | 629.35 |
| 1719273600000 | 632.75 |
| 1719360000000 | 630.5 |
| 1719446400000 | 627.94 |
| 1719532800000 | 627.64 |
| 1719792000000 | 629.26 |
| 1719878400000 | 630 |
| 1719964800000 | 633.49 |
| 1720051200000 | 637.67 |
| 1720137600000 | 635.62 |
| 1720396800000 | 634.5599 |
| 1720483200000 | 632.39 |
| 1720569600000 | 636.55 |
| 1720656000000 | 642.1 |
| 1720742400000 | 644.39 |
| 1721001600000 | 640.28 |
| 1721088000000 | 639.58 |
| 1721174400000 | 639.45 |
| 1721260800000 | 636.98 |
| 1721347200000 | 632.53 |
| 1721606400000 | 634.65 |
| 1721692800000 | 636.98 |
| 1721779200000 | 634.21 |
| 1721865600000 | 624.34 |
| 1721952000000 | 627.36 |
| 1722211200000 | 630.44 |
| 1722297600000 | 631.24 |
| 1722384000000 | 642.61 |
| 1722470400000 | 632.72 |
| 1722556800000 | 609.98 |
| 1722816000000 | 584.09 |
| 1722902400000 | 596.92 |
| 1722988800000 | 604 |
| 1723075200000 | 603.75 |
| 1723161600000 | 609.17 |
| 1723420800000 | 607.87 |
| 1723507200000 | 615.92 |
| 1723593600000 | 618.24 |
| 1723680000000 | 623.67 |
| 1723766400000 | 631.07 |
| 1724025600000 | 632.02 |
| 1724112000000 | 631.8099 |
| 1724198400000 | 632.62 |
| 1724284800000 | 634.12 |
| 1724371200000 | 637.16 |
| 1724630400000 | 637.55 |
| 1724716800000 | 639.38 |
| 1724803200000 | 641.5599 |
| 1724889600000 | 644.94 |
| 1724976000000 | 647.53 |
| 1725235200000 | 646.4299 |
| 1725321600000 | 644.13 |
| 1725408000000 | 634.15 |
| 1725494400000 | 632.12 |
| 1725580800000 | 626.98 |
| 1725840000000 | 629.55 |
| 1725926400000 | 627.4299 |
| 1726012800000 | 626.65 |
| 1726099200000 | 633.1 |
| 1726185600000 | 636.1799 |
| 1726444800000 | 635.73 |
| 1726531200000 | 635.79 |
| 1726617600000 | 634.95 |
| 1726704000000 | 643.35 |
| 1726790400000 | 636.84 |
| 1727049600000 | 639.12 |
| 1727136000000 | 643.3099 |
| 1727222400000 | 640.72 |
| 1727308800000 | 651.96 |
| 1727395200000 | 658.0599 |
| 1727654400000 | 650.12 |
| 1727740800000 | 651.4 |
| 1727827200000 | 647.42 |
| 1727913600000 | 644.65 |
| 1728000000000 | 646.94 |
| 1728259200000 | 651.05 |
| 1728345600000 | 644.9 |
| 1728432000000 | 647.79 |
| 1728518400000 | 649.12 |
| 1728604800000 | 650.49 |
| 1728864000000 | 652.09 |
| 1728950400000 | 650.1799 |
| 1729036800000 | 647.36 |
| 1729123200000 | 651.63 |
| 1729209600000 | 652.49 |
| 1729468800000 | 648.3 |
| 1729555200000 | 644.87 |
| 1729641600000 | 640.91 |
| 1729728000000 | 641.08 |
| 1729814400000 | 638.79 |
| 1730073600000 | 641.37 |
| 1730160000000 | 640.5599 |
| 1730246400000 | 636.59 |
| 1730332800000 | 631.98 |
| 1730419200000 | 633.51 |
| 1730678400000 | 632.85 |
| 1730764800000 | 634.99 |
| 1730851200000 | 638.27 |
| 1730937600000 | 644.54 |
| 1731024000000 | 643.3 |
| 1731283200000 | 647.52 |
| 1731369600000 | 640.83 |
| 1731456000000 | 637.11 |
| 1731542400000 | 640.66 |
| 1731628800000 | 641.12 |
| 1731888000000 | 639.71 |
| 1731974400000 | 640.85 |
| 1732060800000 | 639.46 |
| 1732147200000 | 642.32 |
| 1732233600000 | 649.55 |
| 1732492800000 | 648.71 |
| 1732579200000 | 645.3 |
| 1732665600000 | 643.87 |
| 1732752000000 | 647.57 |
| 1732838400000 | 650.8 |
| 1733097600000 | 657.77 |
| 1733184000000 | 662.71 |
| 1733270400000 | 661.39 |
| 1733356800000 | 663.54 |
| 1733443200000 | 663.12 |
| 1733702400000 | 663.33 |
| 1733788800000 | 662.3099 |
| 1733875200000 | 663.42 |
| 1733961600000 | 664.08 |
| 1734048000000 | 658.34 |
| 1734307200000 | 655.0599 |
| 1734393600000 | 652.64 |
| 1734480000000 | 652.39 |
| 1734566400000 | 643.82 |
| 1734652800000 | 639.51 |
| 1734912000000 | 642.49 |
| 1734998400000 | 643.59 |
| 1735084800000 | 644.01 |
| 1735171200000 | 644.29 |
| 1735257600000 | 649.66 |
| 1735516800000 | 648.26 |
| 1735603200000 | 650.49 |
| 1735776000000 | 655.04 |
| 1735862400000 | 653.48 |
| 1736121600000 | 653.2 |
| 1736208000000 | 655.5599 |
| 1736294400000 | 655.27 |
| 1736380800000 | 654.88 |
| 1736467200000 | 651.3 |
| 1736726400000 | 650.45 |
| 1736812800000 | 645.78 |
| 1736899200000 | 652.79 |
| 1736985600000 | 657.7 |
| 1737072000000 | 658.89 |
| 1737331200000 | 659.88 |
| 1737417600000 | 662.59 |
| 1737504000000 | 663.48 |
| 1737590400000 | 666.53 |
| 1737676800000 | 664.5599 |
| 1737936000000 | 665.88 |
| 1738022400000 | 667.13 |
| 1738108800000 | 671.34 |
| 1738195200000 | 676.94 |
| 1738281600000 | 678.24 |
| 1738540800000 | 671.4 |
| 1738627200000 | 672.61 |
| 1738713600000 | 676.91 |
| 1738800000000 | 685.08 |
| 1738886400000 | 683.42 |
| 1739145600000 | 685.41 |
| 1739232000000 | 684.34 |
| 1739318400000 | 681.29 |
| 1739404800000 | 687.77 |
| 1739491200000 | 687.11 |
| 1739750400000 | 692.3099 |
| 1739836800000 | 694.47 |
| 1739923200000 | 692.07 |
| 1740009600000 | 690.8 |
| 1740096000000 | 694.0599 |
| 1740355200000 | 694.05 |
| 1740441600000 | 692.92 |
| 1740528000000 | 695.52 |
| 1740614400000 | 695.72 |
| 1740700800000 | 690.12 |
| 1740960000000 | 695.32 |
| 1741046400000 | 684.5599 |
| 1741132800000 | 684.3 |
| 1741219200000 | 687.19 |
| 1741305600000 | 681.48 |
| 1741564800000 | 676.05 |
| 1741651200000 | 664.33 |
| 1741737600000 | 667.58 |
| 1741824000000 | 668.5 |
| 1741910400000 | 673.79 |
| 1742169600000 | 679.0599 |
| 1742256000000 | 682.85 |
| 1742342400000 | 685.6799 |
| 1742428800000 | 685.46 |
| 1742515200000 | 684.5599 |
| 1742774400000 | 682.9299 |
| 1742860800000 | 686.4 |
| 1742947200000 | 685.1799 |
| 1743033600000 | 682.59 |
| 1743120000000 | 677.03 |
| 1743379200000 | 664.57 |
| 1743465600000 | 670.62 |
| 1743552000000 | 667.45 |
| 1743638400000 | 649.12 |
| 1743724800000 | 620.59 |
| 1743984000000 | 588.37 |
| 1744070400000 | 607.69 |
| 1744156800000 | 590.89 |
| 1744243200000 | 615.19 |
| 1744329600000 | 609.7 |
| 1744588800000 | 622.99 |
| 1744675200000 | 632.86 |
| 1744761600000 | 630.4299 |
| 1744848000000 | 633.95 |
| 1744934400000 | 635.49 |
| 1745193600000 | 632.11 |
| 1745280000000 | 635 |
| 1745366400000 | 647.32 |
| 1745452800000 | 649.67 |
| 1745539200000 | 652.35 |
| 1745798400000 | 657.9299 |
| 1745884800000 | 660.46 |
| 1745971200000 | 664.27 |
| 1746057600000 | 664.66 |
| 1746144000000 | 672.11 |
| 1746403200000 | 673.52 |
| 1746489600000 | 674.05 |
| 1746576000000 | 672.8 |
| 1746662400000 | 674.59 |
| 1746748800000 | 678.67 |
| 1747008000000 | 685.71 |
| 1747094400000 | 688.73 |
| 1747180800000 | 689.78 |
| 1747267200000 | 691.01 |
| 1747353600000 | 694.07 |
| 1747612800000 | 694.84 |
| 1747699200000 | 698.63 |
| 1747785600000 | 698.23 |
| 1747872000000 | 696.0599 |
| 1747958400000 | 693.49 |
| 1748217600000 | 697.58 |
| 1748304000000 | 699.82 |
| 1748390400000 | 697.49 |
| 1748476800000 | 699.07 |
| 1748563200000 | 699.13 |
| 1748822400000 | 698.91 |
| 1748908800000 | 698.76 |
| 1748995200000 | 700.69 |
| 1749081600000 | 699.26 |
| 1749168000000 | 700.86 |
| 1749427200000 | 702.45 |
| 1749513600000 | 702.04 |
| 1749600000000 | 700.02 |
| 1749686400000 | 697.87 |
| 1749772800000 | 692.52 |
| 1750032000000 | 694.99 |
| 1750118400000 | 691.9 |
| 1750204800000 | 692.39 |
| 1750291200000 | 686.46 |
| 1750377600000 | 684.19 |
| 1750636800000 | 680.76 |
| 1750723200000 | 688.5 |
| 1750809600000 | 683.83 |
| 1750896000000 | 686.03 |
| 1750982400000 | 692.69 |
| 1751241600000 | 693 |
| 1751328000000 | 691.5599 |
| 1751414400000 | 691.69 |
| 1751500800000 | 693.8 |
| 1751587200000 | 691.1 |
| 1751846400000 | 691.6 |
| 1751932800000 | 693.24 |
| 1752019200000 | 696.86 |
| 1752105600000 | 699.0599 |
| 1752192000000 | 693.6799 |
| 1752451200000 | 694.85 |
| 1752537600000 | 693.45 |
| 1752624000000 | 690.95 |
| 1752710400000 | 696.1799 |
| 1752796800000 | 696.23 |
| 1753056000000 | 695.73 |
| 1753142400000 | 695.64 |
| 1753228800000 | 705.99 |
| 1753315200000 | 709.48 |
| 1753401600000 | 706.15 |
| 1753660800000 | 705.44 |
| 1753747200000 | 707.73 |
| 1753833600000 | 709.64 |
| 1753920000000 | 706.4299 |
| 1754006400000 | 698.25 |
| 1754265600000 | 701.6 |
| 1754352000000 | 703.61 |
| 1754438400000 | 703.55 |
| 1754524800000 | 709.59 |
| 1754611200000 | 711.57 |
| 1754870400000 | 712.64 |
| 1754956800000 | 714.9 |
| 1755043200000 | 719.37 |
| 1755129600000 | 720.66 |
| 1755216000000 | 723.4 |
| 1755475200000 | 723.35 |
| 1755561600000 | 726.4299 |
| 1755648000000 | 727.02 |
| 1755734400000 | 727.05 |
| 1755820800000 | 729.78 |
| 1756080000000 | 728.0599 |
| 1756166400000 | 722.94 |
| 1756252800000 | 723.86 |
| 1756339200000 | 724.41 |
| 1756425600000 | 720.53 |
| 1756684800000 | 720.69 |
| 1756771200000 | 715.09 |
| 1756857600000 | 714.94 |
| 1756944000000 | 719.91 |
| 1757030400000 | 720.54 |
| 1757289600000 | 724.16 |
| 1757376000000 | 724.91 |
| 1757462400000 | 726.4299 |
| 1757548800000 | 729.65 |
| 1757635200000 | 730.3 |
| 1757894400000 | 731.74 |
| 1757980800000 | 725.95 |
| 1758067200000 | 723.55 |
| 1758153600000 | 725.86 |
| 1758240000000 | 725.97 |
| 1758499200000 | 726.04 |
| 1758585600000 | 727.32 |
| 1758672000000 | 726.2 |
| 1758758400000 | 724.97 |
| 1758844800000 | 727.92 |
| 1759104000000 | 727.13 |
| 1759190400000 | 730.62 |
| STOXX International Equity Factor | STOXX Global 1800 ex USA | |
|---|---|---|
| 2018 | -9.1956271692524 | -9.4448066421868 |
| 2019 | 25.688498449791 | 26.028246666542 |
| 2020 | 0.89537764112606 | 0.071471965074931 |
| 2021 | 21.920149946881 | 20.931961464693 |
| 2022 | -9.2122294944474 | -8.5075965304086 |
| 2023 | 14.858026426767 | 14.049258564491 |
| 2024 | 13.671953286152 | 11.745282781447 |
| 2025 | 16.846215574881 | 15.080131861124 |
Methodology
The STOXX U.S. Equity Factor Index and the STOXX International Equity Factor Index are constructed by maximizing the index exposure to a multi-factor alpha signal while satisfying a set of constraints intended to closely track their parent indices.
Universe: The constituents of the STOXX U.S. Equity Factor Index and the STOXX International Equity Factor Index are selected from their parent indices STOXX USA 900 and STOXX Global 1800 ex USA respectively.
Weighting scheme: The final index weights are the result of an optimization process. The indices are optimized to maximize exposure to select factors subject to constraints.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0462361137 | SEFIEN | .SEFIEN | |
| Gross Return EUR | CH0462361145 | SEFIEG | .SEFIEG | |
| Price EUR | CH0462361129 | SEFIEP | .SEFIEP | |
| Gross Return USD | CH0462361111 | SEFIUG | INTFUG INDEX | .SEFIUG |
| Price USD | CH0462361095 | SEFIUP | INTFUP INDEX | .SEFIUP |
| Net Return USD | CH0462361103 | SEFIUN | INTFUN INDEX | .SEFIUN |
Quick Facts
| Weighting | The final index weights are the result of an optimization process. The indices are optimized to maximize exposure to select factors subject to constraints. |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 100 as of Dec. 31, 2002 |
| History | Available from Dec. 31, 2002 |
| Inception date | Mar. 08, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NOVARTIS | Healthcare | Switzerland | 2.014% |
| ASML HLDG | Technology | Netherlands | 1.687% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 1.026% |
| SAP | Technology | Germany | 1.007% |
| Royal Bank of Canada | Banks | Canada | 1.004% |
| NOVO NORDISK B | Healthcare | Denmark | 0.923% |
| ROCHE HLDG P | Healthcare | Switzerland | 0.921% |
| ABB | Industrial Goods and Services | Switzerland | 0.897% |
| LOBLAW | Personal Care, Drug and Grocery Stores | Canada | 0.879% |
| ASTRAZENECA | Healthcare | UK | 0.833% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.