Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
STOXX U.S. 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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX U.S. Equity Factor | N/A | 1.2 | 0.0 | 0.0 | 0.1 | 0.0 | 7.5 | 0.0 | 20.1 |
| STOXX USA 900 | 60,458.4 | 58,043.5 | 64.5 | 16.9 | 4,340.0 | 3.8 | 7.5 | 0.0 | 2.5 |
Supersector weighting (top 10)
| Technology | 37.5 |
|---|---|
| Industrial Goods and Services | 8.9 |
| Healthcare | 8.5 |
| Retail | 7.8 |
| Financial Services | 6.1 |
| Food, Beverage and Tobacco | 2.9 |
| Energy | 2.9 |
| Banks | 2.9 |
| Telecommunications | 2.6 |
| Utilities | 2.5 |
Country weighting
| USA | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX U.S. Equity Factor | 2.2 | 9.3 | 17.6 | 65.6 | 115.5 | N/A | N/A | 18.3 | 19.0 | 17.1 |
| STOXX USA 900 | 2.1 | 8.8 | 16.9 | 61.0 | 103.7 | N/A | N/A | 17.2 | 17.4 | 15.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX U.S. Equity Factor | N/A | N/A | 20.2 | 17.6 | 18.1 | N/A | N/A | 0.9 | 0.9 | 0.8 |
| STOXX USA 900 | N/A | N/A | 19.8 | 17.3 | 17.8 | N/A | N/A | 0.7 | 0.8 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX U.S. Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.1 | 3.6 | 2.9 | 2.0 | 1.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX U.S. Equity Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.8 | 1.4 | 1.1 | 0.9 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2025
FACTOR & STRATEGY INDICES
STOXX U.S. 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 U.S. Equity Factor | 26.5 | 21.7 | 25.7 | 21.6 | 4.6 | 1.5 | 2.6 | 26.0 |
| STOXX USA 900 | 29.8 | 24.4 | 27.5 | 23.9 | 4.3 | 1.4 | 3.1 | 29.7 |
Performance and annual returns
| STOXX U.S. Equity Factor | |
|---|---|
| 1016150400000 | 118.09 |
| 1016409600000 | 118.46 |
| 1016496000000 | 118.99 |
| 1016582400000 | 117.28 |
| 1016668800000 | 117.61 |
| 1016755200000 | 117.13 |
| 1017014400000 | 115.51 |
| 1017100800000 | 116.3 |
| 1017187200000 | 116.99 |
| 1017273600000 | 117.32 |
| 1017619200000 | 117.17 |
| 1017705600000 | 116.12 |
| 1017792000000 | 115.13 |
| 1017878400000 | 115.34 |
| 1017964800000 | 115.22 |
| 1018224000000 | 115.91 |
| 1018310400000 | 115.35 |
| 1018396800000 | 116.71 |
| 1018483200000 | 114.46 |
| 1018569600000 | 115.3 |
| 1018828800000 | 114.66 |
| 1018915200000 | 117.05 |
| 1019001600000 | 116.81 |
| 1019088000000 | 116.64 |
| 1019174400000 | 116.77 |
| 1019433600000 | 115.25 |
| 1019520000000 | 114.57 |
| 1019606400000 | 113.85 |
| 1019692800000 | 113.84 |
| 1019779200000 | 112.41 |
| 1020038400000 | 111.37 |
| 1020124800000 | 112.64 |
| 1020211200000 | 113.65 |
| 1020297600000 | 113.48 |
| 1020384000000 | 112.37 |
| 1020643200000 | 110.31 |
| 1020729600000 | 109.85 |
| 1020816000000 | 113.48 |
| 1020902400000 | 112.15 |
| 1020988800000 | 110.45 |
| 1021248000000 | 112.36 |
| 1021334400000 | 114.72 |
| 1021420800000 | 114.31 |
| 1021507200000 | 114.75 |
| 1021593600000 | 115.52 |
| 1021852800000 | 114.08 |
| 1021939200000 | 112.68 |
| 1022025600000 | 113.18 |
| 1022112000000 | 114.33 |
| 1022198400000 | 113.1 |
| 1022457600000 | 113.1 |
| 1022544000000 | 112.09 |
| 1022630400000 | 111.47 |
| 1022716800000 | 111.2 |
| 1022803200000 | 111.65 |
| 1023062400000 | 109.01 |
| 1023148800000 | 108.96 |
| 1023235200000 | 110.04 |
| 1023321600000 | 107.89 |
| 1023408000000 | 107.86 |
| 1023667200000 | 108.21 |
| 1023753600000 | 106.39 |
| 1023840000000 | 106.89 |
| 1023926400000 | 105.69 |
| 1024012800000 | 105.48 |
| 1024272000000 | 108.53 |
| 1024358400000 | 108.57 |
| 1024444800000 | 107.12 |
| 1024531200000 | 105.53 |
| 1024617600000 | 103.76 |
| 1024876800000 | 103.76 |
| 1024963200000 | 101.95 |
| 1025049600000 | 101.55 |
| 1025136000000 | 103.12 |
| 1025222400000 | 103.35 |
| 1025481600000 | 101.22 |
| 1025568000000 | 98.93 |
| 1025654400000 | 99.31 |
| 1025740800000 | 99.31 |
| 1025827200000 | 102.83 |
| 1026086400000 | 101.68 |
| 1026172800000 | 98.97 |
| 1026259200000 | 95.86 |
| 1026345600000 | 96.46 |
| 1026432000000 | 95.76 |
| 1026691200000 | 95.19 |
| 1026777600000 | 93.76 |
| 1026864000000 | 94.27 |
| 1026950400000 | 91.78 |
| 1027036800000 | 88.5 |
| 1027296000000 | 85.54 |
| 1027382400000 | 83.26 |
| 1027468800000 | 88.07 |
| 1027555200000 | 87.85 |
| 1027641600000 | 89.16 |
| 1027900800000 | 93.83 |
| 1027987200000 | 94.26 |
| 1028073600000 | 95.12 |
| 1028160000000 | 92.37 |
| 1028246400000 | 90.29 |
| 1028505600000 | 87.37 |
| 1028592000000 | 90.01 |
| 1028678400000 | 91.64 |
| 1028764800000 | 94.6 |
| 1028851200000 | 94.98 |
| 1029110400000 | 94.53 |
| 1029196800000 | 92.56 |
| 1029283200000 | 96.14 |
| 1029369600000 | 97.36 |
| 1029456000000 | 97.37 |
| 1029715200000 | 99.46 |
| 1029801600000 | 98.09 |
| 1029888000000 | 99.3 |
| 1029974400000 | 100.62 |
| 1030060800000 | 98.51 |
| 1030320000000 | 99.39 |
| 1030406400000 | 97.91 |
| 1030492800000 | 96.2 |
| 1030579200000 | 96.32 |
| 1030665600000 | 96.16 |
| 1030924800000 | 96.16 |
| 1031011200000 | 92.33 |
| 1031097600000 | 94.04 |
| 1031184000000 | 92.74 |
| 1031270400000 | 94.31 |
| 1031529600000 | 95.24 |
| 1031616000000 | 95.88 |
| 1031702400000 | 96.01 |
| 1031788800000 | 93.7 |
| 1031875200000 | 94.28 |
| 1032134400000 | 94.4 |
| 1032220800000 | 92.52 |
| 1032307200000 | 92.22 |
| 1032393600000 | 89.6 |
| 1032480000000 | 89.71 |
| 1032739200000 | 88.63 |
| 1032825600000 | 87.1 |
| 1032912000000 | 89.26 |
| 1032998400000 | 90.8 |
| 1033084800000 | 87.95 |
| 1033344000000 | 86.83 |
| 1033430400000 | 89.98 |
| 1033516800000 | 87.91 |
| 1033603200000 | 87.02 |
| 1033689600000 | 85.08 |
| 1033948800000 | 83.53 |
| 1034035200000 | 84.86 |
| 1034121600000 | 82.51 |
| 1034208000000 | 85.55 |
| 1034294400000 | 88.71 |
| 1034553600000 | 89.47 |
| 1034640000000 | 93.52 |
| 1034726400000 | 91.1 |
| 1034812800000 | 93.32 |
| 1034899200000 | 93.9 |
| 1035158400000 | 95.51 |
| 1035244800000 | 94.48 |
| 1035331200000 | 95.1 |
| 1035417600000 | 93.65 |
| 1035504000000 | 95.22 |
| 1035763200000 | 94.44 |
| 1035849600000 | 93.62 |
| 1035936000000 | 94.57 |
| 1036022400000 | 94.07 |
| 1036108800000 | 95.66 |
| 1036368000000 | 96.34 |
| 1036454400000 | 96.93 |
| 1036540800000 | 97.77 |
| 1036627200000 | 95.83 |
| 1036713600000 | 94.86 |
| 1036972800000 | 93 |
| 1037059200000 | 93.68 |
| 1037145600000 | 93.67 |
| 1037232000000 | 95.94 |
| 1037318400000 | 96.57 |
| 1037577600000 | 95.64 |
| 1037664000000 | 95.26 |
| 1037750400000 | 97.01 |
| 1037836800000 | 99.02 |
| 1037923200000 | 98.67 |
| 1038182400000 | 98.79 |
| 1038268800000 | 96.87 |
| 1038355200000 | 99.43 |
| 1038441600000 | 99.43 |
| 1038528000000 | 99.21 |
| 1038787200000 | 98.97 |
| 1038873600000 | 97.63 |
| 1038960000000 | 97.29 |
| 1039046400000 | 96.26 |
| 1039132800000 | 96.87 |
| 1039392000000 | 94.89 |
| 1039478400000 | 96.2 |
| 1039564800000 | 96.44 |
| 1039651200000 | 96.11 |
| 1039737600000 | 94.86 |
| 1039996800000 | 96.93 |
| 1040083200000 | 96.21 |
| 1040169600000 | 95.02 |
| 1040256000000 | 94.3 |
| 1040342400000 | 95.63 |
| 1040601600000 | 95.78 |
| 1040688000000 | 95.28 |
| 1040860800000 | 95.03 |
| 1040947200000 | 93.6 |
| 1041206400000 | 93.98 |
| 1041292800000 | 94.07 |
| 1041465600000 | 97.09 |
| 1041552000000 | 97.08 |
| 1041811200000 | 99.08 |
| 1041897600000 | 98.45 |
| 1041984000000 | 97.27 |
| 1042070400000 | 99.02 |
| 1042156800000 | 99.03 |
| 1042416000000 | 98.89 |
| 1042502400000 | 99.33 |
| 1042588800000 | 98.04 |
| 1042675200000 | 97.74 |
| 1042761600000 | 96.5 |
| 1043020800000 | 96.5 |
| 1043107200000 | 95.03 |
| 1043193600000 | 94.12 |
| 1043280000000 | 94.93 |
| 1043366400000 | 92.35 |
| 1043625600000 | 90.86 |
| 1043712000000 | 92.07 |
| 1043798400000 | 92.65 |
| 1043884800000 | 90.69 |
| 1043971200000 | 91.97 |
| 1044230400000 | 92.44 |
| 1044316800000 | 91.16 |
| 1044403200000 | 90.75 |
| 1044489600000 | 90.08 |
| 1044576000000 | 89.13 |
| 1044835200000 | 89.84 |
| 1044921600000 | 89.08 |
| 1045008000000 | 87.94 |
| 1045094400000 | 87.83 |
| 1045180800000 | 89.51 |
| 1045440000000 | 89.51 |
| 1045526400000 | 91.26 |
| 1045612800000 | 90.61 |
| 1045699200000 | 89.9 |
| 1045785600000 | 91.11 |
| 1046044800000 | 89.45 |
| 1046131200000 | 90.16 |
| 1046217600000 | 89.04 |
| 1046304000000 | 90.11 |
| 1046390400000 | 90.52 |
| 1046649600000 | 89.9 |
| 1046736000000 | 88.55 |
| 1046822400000 | 89.34 |
| 1046908800000 | 88.71 |
| 1046995200000 | 89.37 |
| 1047254400000 | 87.15 |
| 1047340800000 | 86.4 |
| 1047427200000 | 86.72 |
| 1047513600000 | 89.71 |
| 1047600000000 | 89.82 |
| 1047859200000 | 92.84 |
| 1047945600000 | 93.2 |
| 1048032000000 | 93.97 |
| 1048118400000 | 94.26 |
| 1048204800000 | 96.43 |
| 1048464000000 | 93.2 |
| 1048550400000 | 94.33 |
| 1048636800000 | 93.85 |
| 1048723200000 | 93.79 |
| 1048809600000 | 93.29 |
| 1049068800000 | 91.85 |
| 1049155200000 | 92.83 |
| 1049241600000 | 95.06 |
| 1049328000000 | 94.55 |
| 1049414400000 | 94.68 |
| 1049673600000 | 94.78 |
| 1049760000000 | 94.64 |
| 1049846400000 | 93.42 |
| 1049932800000 | 93.9 |
| 1050019200000 | 93.64 |
| 1050278400000 | 95.4 |
| 1050364800000 | 95.97 |
| 1050451200000 | 94.82 |
| 1050537600000 | 96.23 |
| 1050883200000 | 96.07 |
| 1050969600000 | 98.07 |
| 1051056000000 | 98.96 |
| 1051142400000 | 98.17 |
| 1051228800000 | 96.81 |
| 1051488000000 | 98.48 |
| 1051574400000 | 98.84 |
| 1051660800000 | 98.79 |
| 1051747200000 | 98.69 |
| 1051833600000 | 100.17 |
| 1052092800000 | 99.95 |
| 1052179200000 | 100.71 |
| 1052265600000 | 100.22 |
| 1052352000000 | 99.26 |
| 1052438400000 | 100.62 |
| 1052697600000 | 101.8 |
| 1052784000000 | 101.61 |
| 1052870400000 | 101.35 |
| 1052956800000 | 102.13 |
| 1053043200000 | 101.99 |
| 1053302400000 | 99.57 |
| 1053388800000 | 99.49 |
| 1053475200000 | 99.94 |
| 1053561600000 | 100.85 |
| 1053648000000 | 101.07 |
| 1053907200000 | 101.07 |
| 1053993600000 | 102.98 |
| 1054080000000 | 103.19 |
| 1054166400000 | 102.8 |
| 1054252800000 | 104.35 |
| 1054512000000 | 104.77 |
| 1054598400000 | 105.17 |
| 1054684800000 | 106.83 |
| 1054771200000 | 107.27 |
| 1054857600000 | 106.96 |
| 1055116800000 | 105.57 |
| 1055203200000 | 106.52 |
| 1055289600000 | 107.82 |
| 1055376000000 | 108.1 |
| 1055462400000 | 107.15 |
| 1055721600000 | 109.59 |
| 1055808000000 | 109.62 |
| 1055894400000 | 109.37 |
| 1055980800000 | 107.78 |
| 1056067200000 | 107.85 |
| 1056326400000 | 106.34 |
| 1056412800000 | 106.62 |
| 1056499200000 | 105.91 |
| 1056585600000 | 107.12 |
| 1056672000000 | 106.22 |
| 1056931200000 | 105.89 |
| 1057017600000 | 106.88 |
| 1057104000000 | 108.17 |
| 1057190400000 | 107.35 |
| 1057276800000 | 107.35 |
| 1057536000000 | 109.33 |
| 1057622400000 | 109.82 |
| 1057708800000 | 109.27 |
| 1057795200000 | 107.78 |
| 1057881600000 | 108.72 |
| 1058140800000 | 109.46 |
| 1058227200000 | 109.1 |
| 1058313600000 | 108.36 |
| 1058400000000 | 106.94 |
| 1058486400000 | 108.09 |
| 1058745600000 | 106.61 |
| 1058832000000 | 107.56 |
| 1058918400000 | 107.87 |
| 1059004800000 | 107.24 |
| 1059091200000 | 108.96 |
| 1059350400000 | 108.8 |
| 1059436800000 | 108.16 |
| 1059523200000 | 107.96 |
| 1059609600000 | 108.19 |
| 1059696000000 | 107.03 |
| 1059955200000 | 107.24 |
| 1060041600000 | 105.34 |
| 1060128000000 | 105.41 |
| 1060214400000 | 106.01 |
| 1060300800000 | 106.31 |
| 1060560000000 | 106.65 |
| 1060646400000 | 107.68 |
| 1060732800000 | 107.11 |
| 1060819200000 | 107.82 |
| 1060905600000 | 107.85 |
| 1061164800000 | 108.78 |
| 1061251200000 | 109.13 |
| 1061337600000 | 108.9 |
| 1061424000000 | 109.34 |
| 1061510400000 | 108.3 |
| 1061769600000 | 108.31 |
| 1061856000000 | 108.66 |
| 1061942400000 | 108.79 |
| 1062028800000 | 109.58 |
| 1062115200000 | 110.21 |
| 1062374400000 | 110.21 |
| 1062460800000 | 111.85 |
| 1062547200000 | 112.42 |
| 1062633600000 | 112.69 |
| 1062720000000 | 112.02 |
| 1062979200000 | 113.15 |
| 1063065600000 | 112.31 |
| 1063152000000 | 110.92 |
| 1063238400000 | 111.52 |
| 1063324800000 | 111.78 |
| 1063584000000 | 111.39 |
| 1063670400000 | 112.87 |
| 1063756800000 | 112.68 |
| 1063843200000 | 114.25 |
| 1063929600000 | 113.95 |
| 1064188800000 | 112.6 |
| 1064275200000 | 113.36 |
| 1064361600000 | 111.3 |
| 1064448000000 | 110.52 |
| 1064534400000 | 109.77 |
| 1064793600000 | 110.83 |
| 1064880000000 | 109.88 |
| 1064966400000 | 112.18 |
| 1065052800000 | 112.5 |
| 1065139200000 | 113.58 |
| 1065398400000 | 114.02 |
| 1065484800000 | 114.53 |
| 1065571200000 | 113.94 |
| 1065657600000 | 114.5 |
| 1065744000000 | 114.56 |
| 1066003200000 | 115.46 |
| 1066089600000 | 115.97 |
| 1066176000000 | 115.66 |
| 1066262400000 | 116.09 |
| 1066348800000 | 114.95 |
| 1066608000000 | 115.6 |
| 1066694400000 | 115.78 |
| 1066780800000 | 113.86 |
| 1066867200000 | 114.11 |
| 1066953600000 | 113.66 |
| 1067212800000 | 113.86 |
| 1067299200000 | 115.52 |
| 1067385600000 | 115.73 |
| 1067472000000 | 115.42 |
| 1067558400000 | 115.73 |
| 1067817600000 | 116.72 |
| 1067904000000 | 116.17 |
| 1067990400000 | 116.11 |
| 1068076800000 | 116.69 |
| 1068163200000 | 116.19 |
| 1068422400000 | 115.37 |
| 1068508800000 | 115.26 |
| 1068595200000 | 116.77 |
| 1068681600000 | 116.76 |
| 1068768000000 | 115.92 |
| 1069027200000 | 115.19 |
| 1069113600000 | 114.27 |
| 1069200000000 | 115.14 |
| 1069286400000 | 114.27 |
| 1069372800000 | 114.63 |
| 1069632000000 | 116.5 |
| 1069718400000 | 116.81 |
| 1069804800000 | 117.41 |
| 1069891200000 | 117.41 |
| 1069977600000 | 117.46 |
| 1070236800000 | 118.83 |
| 1070323200000 | 118.56 |
| 1070409600000 | 118.18 |
| 1070496000000 | 118.47 |
| 1070582400000 | 117.53 |
| 1070841600000 | 118.3 |
| 1070928000000 | 117.23 |
| 1071014400000 | 116.98 |
| 1071100800000 | 118.41 |
| 1071187200000 | 118.68 |
| 1071446400000 | 117.99 |
| 1071532800000 | 118.55 |
| 1071619200000 | 118.81 |
| 1071705600000 | 120.22 |
| 1071792000000 | 120.21 |
| 1072051200000 | 120.8 |
| 1072137600000 | 121.26 |
| 1072224000000 | 121.08 |
| 1072396800000 | 121.27 |
| 1072656000000 | 122.8 |
| 1072742400000 | 122.89 |
| 1072828800000 | 123.1 |
| 1073001600000 | 122.78 |
| 1073260800000 | 124.18 |
| 1073347200000 | 124.42 |
| 1073433600000 | 124.74 |
| 1073520000000 | 125.29 |
| 1073606400000 | 124.5 |
| 1073865600000 | 125.15 |
| 1073952000000 | 124.68 |
| 1074038400000 | 125.77 |
| 1074124800000 | 126.05 |
| 1074211200000 | 126.93 |
| 1074470400000 | 126.93 |
| 1074556800000 | 127.08 |
| 1074643200000 | 128.1 |
| 1074729600000 | 127.89 |
| 1074816000000 | 127.58 |
| 1075075200000 | 129.03 |
| 1075161600000 | 127.87 |
| 1075248000000 | 126.2 |
| 1075334400000 | 126.49 |
| 1075420800000 | 126.32 |
| 1075680000000 | 126.55 |
| 1075766400000 | 126.59 |
| 1075852800000 | 125.51 |
| 1075939200000 | 125.83 |
| 1076025600000 | 127.53 |
| 1076284800000 | 127.42 |
| 1076371200000 | 127.92 |
| 1076457600000 | 129.17 |
| 1076544000000 | 128.59 |
| 1076630400000 | 128.16 |
| 1076889600000 | 128.16 |
| 1076976000000 | 129.3 |
| 1077062400000 | 128.8 |
| 1077148800000 | 128.13 |
| 1077235200000 | 127.65 |
| 1077494400000 | 127.22 |
| 1077580800000 | 127 |
| 1077667200000 | 127.55 |
| 1077753600000 | 127.89 |
| 1077840000000 | 128.1 |
| 1078099200000 | 129.5 |
| 1078185600000 | 128.63 |
| 1078272000000 | 128.86 |
| 1078358400000 | 129.34 |
| 1078444800000 | 129.81 |
| 1078704000000 | 128.79 |
| 1078790400000 | 127.94 |
| 1078876800000 | 126.15 |
| 1078963200000 | 124.27 |
| 1079049600000 | 125.85 |
| 1079308800000 | 124.16 |
| 1079395200000 | 124.8 |
| 1079481600000 | 126.37 |
| 1079568000000 | 126.15 |
| 1079654400000 | 124.91 |
| 1079913600000 | 123.25 |
| 1080000000000 | 123.2 |
| 1080086400000 | 122.8 |
| 1080172800000 | 124.77 |
| 1080259200000 | 124.78 |
| 1080518400000 | 126.47 |
| 1080604800000 | 127.25 |
| 1080691200000 | 127.33 |
| 1080777600000 | 128.12 |
| 1080864000000 | 129.17 |
| 1081123200000 | 130.34 |
| 1081209600000 | 130.16 |
| 1081296000000 | 129.42 |
| 1081382400000 | 129.33 |
| 1081728000000 | 129.8 |
| 1081814400000 | 127.97 |
| 1081900800000 | 127.72 |
| 1081987200000 | 127.66 |
| 1082073600000 | 128.32 |
| 1082332800000 | 128.67 |
| 1082419200000 | 126.84 |
| 1082505600000 | 127.58 |
| 1082592000000 | 129.36 |
| 1082678400000 | 129.36 |
| 1082937600000 | 128.95 |
| 1083024000000 | 128.99 |
| 1083110400000 | 127.16 |
| 1083196800000 | 126.12 |
| 1083283200000 | 125.26 |
| 1083542400000 | 126.35 |
| 1083628800000 | 126.65 |
| 1083715200000 | 126.98 |
| 1083801600000 | 126.03 |
| 1083888000000 | 124.15 |
| 1084147200000 | 122.59 |
| 1084233600000 | 123.74 |
| 1084320000000 | 123.82 |
| 1084406400000 | 123.75 |
| 1084492800000 | 123.67 |
| 1084752000000 | 122.33 |
| 1084838400000 | 123.26 |
| 1084924800000 | 123.06 |
| 1085011200000 | 123.03 |
| 1085097600000 | 123.55 |
| 1085356800000 | 123.72 |
| 1085443200000 | 125.65 |
| 1085529600000 | 125.93 |
| 1085616000000 | 126.72 |
| 1085702400000 | 126.8 |
| 1085961600000 | 126.8 |
| 1086048000000 | 126.91 |
| 1086134400000 | 127.37 |
| 1086220800000 | 126.43 |
| 1086307200000 | 127.15 |
| 1086566400000 | 129.23 |
| 1086652800000 | 129.35 |
| 1086739200000 | 128.07 |
| 1086825600000 | 128.55 |
| 1086912000000 | 128.55 |
| 1087171200000 | 127.37 |
| 1087257600000 | 128.14 |
| 1087344000000 | 128.39 |
| 1087430400000 | 128.35 |
| 1087516800000 | 128.76 |
| 1087776000000 | 128.31 |
| 1087862400000 | 128.74 |
| 1087948800000 | 129.86 |
| 1088035200000 | 129.5 |
| 1088121600000 | 129.09 |
| 1088380800000 | 128.97 |
| 1088467200000 | 129.37 |
| 1088553600000 | 129.93 |
| 1088640000000 | 128.78 |
| 1088726400000 | 128.38 |
| 1088985600000 | 128.38 |
| 1089072000000 | 127.07 |
| 1089158400000 | 127.32 |
| 1089244800000 | 126.24 |
| 1089331200000 | 126.72 |
| 1089590400000 | 126.87 |
| 1089676800000 | 126.93 |
| 1089763200000 | 126.66 |
| 1089849600000 | 126.32 |
| 1089936000000 | 125.78 |
| 1090195200000 | 125.63 |
| 1090281600000 | 126.54 |
| 1090368000000 | 124.81 |
| 1090454400000 | 124.96 |
| 1090540800000 | 123.68 |
| 1090800000000 | 123.33 |
| 1090886400000 | 124.37 |
| 1090972800000 | 124.5 |
| 1091059200000 | 125.27 |
| 1091145600000 | 125.44 |
| 1091404800000 | 125.94 |
| 1091491200000 | 125.17 |
| 1091577600000 | 125 |
| 1091664000000 | 123.04 |
| 1091750400000 | 121.48 |
| 1092009600000 | 121.67 |
| 1092096000000 | 123.32 |
| 1092182400000 | 123.04 |
| 1092268800000 | 121.6 |
| 1092355200000 | 121.72 |
| 1092614400000 | 123.39 |
| 1092700800000 | 123.76 |
| 1092787200000 | 125.33 |
| 1092873600000 | 124.92 |
| 1092960000000 | 125.8 |
| 1093219200000 | 125.48 |
| 1093305600000 | 125.4 |
| 1093392000000 | 126.3 |
| 1093478400000 | 126.24 |
| 1093564800000 | 126.68 |
| 1093824000000 | 125.71 |
| 1093910400000 | 126.38 |
| 1093996800000 | 126.72 |
| 1094083200000 | 128.19 |
| 1094169600000 | 127.69 |
| 1094428800000 | 127.69 |
| 1094515200000 | 128.67 |
| 1094601600000 | 128.13 |
| 1094688000000 | 128.42 |
| 1094774400000 | 129.08 |
| 1095033600000 | 129.38 |
| 1095120000000 | 129.66 |
| 1095206400000 | 128.87 |
| 1095292800000 | 129.38 |
| 1095379200000 | 129.82 |
| 1095638400000 | 129.08 |
| 1095724800000 | 129.93 |
| 1095811200000 | 128.12 |
| 1095897600000 | 127.52 |
| 1095984000000 | 127.69 |
| 1096243200000 | 127.11 |
| 1096329600000 | 127.88 |
| 1096416000000 | 128.41 |
| 1096502400000 | 128.6 |
| 1096588800000 | 130.29 |
| 1096848000000 | 130.9 |
| 1096934400000 | 130.75 |
| 1097020800000 | 131.59 |
| 1097107200000 | 130.4 |
| 1097193600000 | 129.49 |
| 1097452800000 | 129.62 |
| 1097539200000 | 129.42 |
| 1097625600000 | 128.53 |
| 1097712000000 | 127.36 |
| 1097798400000 | 127.86 |
| 1098057600000 | 128.53 |
| 1098144000000 | 127.25 |
| 1098230400000 | 127.54 |
| 1098316800000 | 128.1 |
| 1098403200000 | 127.03 |
| 1098662400000 | 126.9 |
| 1098748800000 | 128.61 |
| 1098835200000 | 130.31 |
| 1098921600000 | 130.37 |
| 1099008000000 | 130.69 |
| 1099267200000 | 130.74 |
| 1099353600000 | 130.75 |
| 1099440000000 | 132.31 |
| 1099526400000 | 134.54 |
| 1099612800000 | 135.09 |
| 1099872000000 | 134.96 |
| 1099958400000 | 134.99 |
| 1100044800000 | 135.11 |
| 1100131200000 | 136.41 |
| 1100217600000 | 137.75 |
| 1100476800000 | 137.79 |
| 1100563200000 | 137.04 |
| 1100649600000 | 137.89 |
| 1100736000000 | 137.93 |
| 1100822400000 | 136.51 |
| 1101081600000 | 137.2 |
| 1101168000000 | 137.31 |
| 1101254400000 | 137.84 |
| 1101340800000 | 137.84 |
| 1101427200000 | 137.96 |
| 1101686400000 | 137.62 |
| 1101772800000 | 137.26 |
| 1101859200000 | 139.32 |
| 1101945600000 | 139.27 |
| 1102032000000 | 139.58 |
| 1102291200000 | 139.32 |
| 1102377600000 | 137.91 |
| 1102464000000 | 138.58 |
| 1102550400000 | 139.39 |
| 1102636800000 | 139.4 |
| 1102896000000 | 140.61 |
| 1102982400000 | 141.13 |
| 1103068800000 | 141.64 |
| 1103155200000 | 141.35 |
| 1103241600000 | 140.7 |
| 1103500800000 | 140.58 |
| 1103587200000 | 141.79 |
| 1103673600000 | 142.53 |
| 1103760000000 | 142.54 |
| 1103846400000 | 142.54 |
| 1104105600000 | 141.95 |
| 1104192000000 | 143.1 |
| 1104278400000 | 143.13 |
| 1104364800000 | 143.25 |
| 1104451200000 | 143.06 |
| 1104710400000 | 141.71 |
| 1104796800000 | 139.96 |
| 1104883200000 | 139.31 |
| 1104969600000 | 139.8 |
| 1105056000000 | 139.71 |
| 1105315200000 | 140.35 |
| 1105401600000 | 139.75 |
| 1105488000000 | 140.36 |
| 1105574400000 | 139.6 |
| 1105660800000 | 140.53 |
| 1105920000000 | 140.53 |
| 1106006400000 | 141.84 |
| 1106092800000 | 140.64 |
| 1106179200000 | 139.68 |
| 1106265600000 | 138.8 |
| 1106524800000 | 138.13 |
| 1106611200000 | 138.55 |
| 1106697600000 | 139.36 |
| 1106784000000 | 139.76 |
| 1106870400000 | 139.51 |
| 1107129600000 | 140.92 |
| 1107216000000 | 142 |
| 1107302400000 | 142.55 |
| 1107388800000 | 142.22 |
| 1107475200000 | 143.93 |
| 1107734400000 | 143.59 |
| 1107820800000 | 143.73 |
| 1107907200000 | 142.54 |
| 1107993600000 | 143 |
| 1108080000000 | 144.01 |
| 1108339200000 | 144.25 |
| 1108425600000 | 144.72 |
| 1108512000000 | 144.76 |
| 1108598400000 | 143.57 |
| 1108684800000 | 143.58 |
| 1108944000000 | 143.58 |
| 1109030400000 | 141.47 |
| 1109116800000 | 142.29 |
| 1109203200000 | 143.52 |
| 1109289600000 | 145 |
| 1109548800000 | 144.3 |
| 1109635200000 | 145.18 |
| 1109721600000 | 145.3 |
| 1109808000000 | 145.2 |
| 1109894400000 | 146.58 |
| 1110153600000 | 147.05 |
| 1110240000000 | 146.32 |
| 1110326400000 | 144.87 |
| 1110412800000 | 145.09 |
| 1110499200000 | 144.46 |
| 1110758400000 | 145.39 |
| 1110844800000 | 144.28 |
| 1110931200000 | 143.14 |
| 1111017600000 | 143.28 |
| 1111104000000 | 142.94 |
| 1111363200000 | 142.35 |
| 1111449600000 | 140.93 |
| 1111536000000 | 140.88 |
| 1111622400000 | 140.98 |
| 1111968000000 | 141.33 |
| 1112054400000 | 140.18 |
| 1112140800000 | 142.1 |
| 1112227200000 | 142.15 |
| 1112313600000 | 141.49 |
| 1112572800000 | 141.84 |
| 1112659200000 | 142.44 |
| 1112745600000 | 142.79 |
| 1112832000000 | 143.67 |
| 1112918400000 | 142.55 |
| 1113177600000 | 142.55 |
| 1113264000000 | 143.37 |
| 1113350400000 | 141.77 |
| 1113436800000 | 140.29 |
| 1113523200000 | 137.92 |
| 1113782400000 | 138.29 |
| 1113868800000 | 139.42 |
| 1113955200000 | 137.48 |
| 1114041600000 | 139.8 |
| 1114128000000 | 139.03 |
| 1114387200000 | 140.26 |
| 1114473600000 | 138.98 |
| 1114560000000 | 139.36 |
| 1114646400000 | 137.85 |
| 1114732800000 | 139.34 |
| 1114992000000 | 139.55 |
| 1115078400000 | 139.58 |
| 1115164800000 | 141.22 |
| 1115251200000 | 140.94 |
| 1115337600000 | 140.96 |
| 1115596800000 | 141.77 |
| 1115683200000 | 140.43 |
| 1115769600000 | 141.16 |
| 1115856000000 | 139.67 |
| 1115942400000 | 139.03 |
| 1116201600000 | 140.43 |
| 1116288000000 | 141.47 |
| 1116374400000 | 143.12 |
| 1116460800000 | 143.74 |
| 1116547200000 | 143.58 |
| 1116806400000 | 144.25 |
| 1116892800000 | 144.35 |
| 1116979200000 | 143.69 |
| 1117065600000 | 144.78 |
| 1117152000000 | 145.1 |
| 1117411200000 | 145.1 |
| 1117497600000 | 144.32 |
| 1117584000000 | 145.53 |
| 1117670400000 | 145.96 |
| 1117756800000 | 145.11 |
| 1118016000000 | 145.41 |
| 1118102400000 | 145.46 |
| 1118188800000 | 145.13 |
| 1118275200000 | 145.9 |
| 1118361600000 | 145.54 |
| 1118620800000 | 145.8 |
| 1118707200000 | 146.26 |
| 1118793600000 | 146.55 |
| 1118880000000 | 147.05 |
| 1118966400000 | 147.66 |
| 1119225600000 | 147.53 |
| 1119312000000 | 147.45 |
| 1119398400000 | 147.57 |
| 1119484800000 | 146.05 |
| 1119571200000 | 144.86 |
| 1119830400000 | 144.89 |
| 1119916800000 | 146.31 |
| 1120003200000 | 146.2 |
| 1120089600000 | 145.28 |
| 1120176000000 | 145.84 |
| 1120435200000 | 145.84 |
| 1120521600000 | 147.07 |
| 1120608000000 | 145.94 |
| 1120694400000 | 146.21 |
| 1120780800000 | 147.79 |
| 1121040000000 | 148.66 |
| 1121126400000 | 149.1 |
| 1121212800000 | 149.24 |
| 1121299200000 | 149.44 |
| 1121385600000 | 149.6 |
| 1121644800000 | 148.92 |
| 1121731200000 | 149.75 |
| 1121817600000 | 150.32 |
| 1121904000000 | 149.17 |
| 1121990400000 | 149.97 |
| 1122249600000 | 149.42 |
| 1122336000000 | 149.66 |
| 1122422400000 | 150.62 |
| 1122508800000 | 151.85 |
| 1122595200000 | 150.66 |
| 1122854400000 | 150.87 |
| 1122940800000 | 151.88 |
| 1123027200000 | 152.1 |
| 1123113600000 | 150.94 |
| 1123200000000 | 149.72 |
| 1123459200000 | 149.2 |
| 1123545600000 | 150.03 |
| 1123632000000 | 149.85 |
| 1123718400000 | 150.88 |
| 1123804800000 | 150.16 |
| 1124064000000 | 150.6 |
| 1124150400000 | 148.86 |
| 1124236800000 | 149.02 |
| 1124323200000 | 149.01 |
| 1124409600000 | 149.06 |
| 1124668800000 | 149.37 |
| 1124755200000 | 148.93 |
| 1124841600000 | 147.98 |
| 1124928000000 | 148.42 |
| 1125014400000 | 147.56 |
| 1125273600000 | 148.41 |
| 1125360000000 | 147.95 |
| 1125446400000 | 149.43 |
| 1125532800000 | 149.78 |
| 1125619200000 | 149.46 |
| 1125878400000 | 149.46 |
| 1125964800000 | 151.06 |
| 1126051200000 | 151.58 |
| 1126137600000 | 150.93 |
| 1126224000000 | 152.24 |
| 1126483200000 | 152.27 |
| 1126569600000 | 151.13 |
| 1126656000000 | 150.65 |
| 1126742400000 | 150.81 |
| 1126828800000 | 152.05 |
| 1127088000000 | 151.08 |
| 1127174400000 | 149.94 |
| 1127260800000 | 148.36 |
| 1127347200000 | 148.85 |
| 1127433600000 | 149.14 |
| 1127692800000 | 149.27 |
| 1127779200000 | 149.37 |
| 1127865600000 | 149.53 |
| 1127952000000 | 150.85 |
| 1128038400000 | 151.22 |
| 1128297600000 | 151.11 |
| 1128384000000 | 149.36 |
| 1128470400000 | 147.02 |
| 1128556800000 | 146.1 |
| 1128643200000 | 146.76 |
| 1128902400000 | 145.66 |
| 1128988800000 | 145.33 |
| 1129075200000 | 144.18 |
| 1129161600000 | 144.12 |
| 1129248000000 | 145.31 |
| 1129507200000 | 145.98 |
| 1129593600000 | 144.39 |
| 1129680000000 | 146.35 |
| 1129766400000 | 144.14 |
| 1129852800000 | 144.72 |
| 1130112000000 | 147.08 |
| 1130198400000 | 146.55 |
| 1130284800000 | 145.81 |
| 1130371200000 | 144.15 |
| 1130457600000 | 146.51 |
| 1130716800000 | 147.85 |
| 1130803200000 | 147.54 |
| 1130889600000 | 149.11 |
| 1130976000000 | 149.71 |
| 1131062400000 | 149.63 |
| 1131321600000 | 150.14 |
| 1131408000000 | 149.62 |
| 1131494400000 | 149.82 |
| 1131580800000 | 151.08 |
| 1131667200000 | 151.64 |
| 1131926400000 | 151.71 |
| 1132012800000 | 151.28 |
| 1132099200000 | 151.47 |
| 1132185600000 | 153.04 |
| 1132272000000 | 153.85 |
| 1132531200000 | 154.64 |
| 1132617600000 | 155.42 |
| 1132704000000 | 156 |
| 1132790400000 | 156 |
| 1132876800000 | 156.3 |
| 1133136000000 | 154.93 |
| 1133222400000 | 155.25 |
| 1133308800000 | 154.45 |
| 1133395200000 | 156.48 |
| 1133481600000 | 156.55 |
| 1133740800000 | 156.28 |
| 1133827200000 | 156.46 |
| 1133913600000 | 155.67 |
| 1134000000000 | 155.55 |
| 1134086400000 | 155.99 |
| 1134345600000 | 155.99 |
| 1134432000000 | 156.74 |
| 1134518400000 | 157.35 |
| 1134604800000 | 156.99 |
| 1134691200000 | 156.54 |
| 1134950400000 | 155.61 |
| 1135036800000 | 155.78 |
| 1135123200000 | 156.11 |
| 1135209600000 | 156.82 |
| 1135296000000 | 156.74 |
| 1135555200000 | 156.74 |
| 1135641600000 | 155.13 |
| 1135728000000 | 155.46 |
| 1135814400000 | 155.16 |
| 1135900800000 | 154.4 |
| 1136160000000 | 154.4 |
| 1136246400000 | 156.8 |
| 1136332800000 | 157.47 |
| 1136419200000 | 157.51 |
| 1136505600000 | 159.08 |
| 1136764800000 | 159.67 |
| 1136851200000 | 159.98 |
| 1136937600000 | 160.46 |
| 1137024000000 | 159.4 |
| 1137110400000 | 159.72 |
| 1137369600000 | 159.72 |
| 1137456000000 | 159.23 |
| 1137542400000 | 158.66 |
| 1137628800000 | 159.45 |
| 1137715200000 | 156.68 |
| 1137974400000 | 157.05 |
| 1138060800000 | 157.65 |
| 1138147200000 | 157.33 |
| 1138233600000 | 158.6 |
| 1138320000000 | 159.71 |
| 1138579200000 | 160.15 |
| 1138665600000 | 159.69 |
| 1138752000000 | 159.8 |
| 1138838400000 | 158.28 |
| 1138924800000 | 157.42 |
| 1139184000000 | 157.69 |
| 1139270400000 | 156.45 |
| 1139356800000 | 157.9 |
| 1139443200000 | 157.73 |
| 1139529600000 | 158.05 |
| 1139788800000 | 157.4 |
| 1139875200000 | 158.96 |
| 1139961600000 | 159.5 |
| 1140048000000 | 160.63 |
| 1140134400000 | 160.54 |
| 1140393600000 | 160.54 |
| 1140480000000 | 160.11 |
| 1140566400000 | 161.31 |
| 1140652800000 | 160.93 |
| 1140739200000 | 161.12 |
| 1140998400000 | 161.56 |
| 1141084800000 | 159.98 |
| 1141171200000 | 161.49 |
| 1141257600000 | 161.27 |
| 1141344000000 | 160.87 |
| 1141603200000 | 159.69 |
| 1141689600000 | 159.35 |
| 1141776000000 | 159.54 |
| 1141862400000 | 158.81 |
| 1141948800000 | 159.93 |
| 1142208000000 | 160.3 |
| 1142294400000 | 161.8 |
| 1142380800000 | 162.49 |
| 1142467200000 | 162.86 |
| 1142553600000 | 163.17 |
| 1142812800000 | 162.94 |
| 1142899200000 | 161.86 |
| 1142985600000 | 162.86 |
| 1143072000000 | 162.39 |
| 1143158400000 | 162.6 |
| 1143417600000 | 162.38 |
| 1143504000000 | 161.27 |
| 1143590400000 | 162.69 |
| 1143676800000 | 162.37 |
| 1143763200000 | 161.92 |
| 1144022400000 | 162.22 |
| 1144108800000 | 163.23 |
| 1144195200000 | 164.12 |
| 1144281600000 | 163.73 |
| 1144368000000 | 162.1 |
| 1144627200000 | 162.17 |
| 1144713600000 | 160.69 |
| 1144800000000 | 160.97 |
| 1144886400000 | 161.08 |
| 1145232000000 | 160.85 |
| 1145318400000 | 163.63 |
| 1145404800000 | 164.04 |
| 1145491200000 | 164.24 |
| 1145577600000 | 164.2 |
| 1145836800000 | 163.89 |
| 1145923200000 | 163.1 |
| 1146009600000 | 163.36 |
| 1146096000000 | 163.8 |
| 1146182400000 | 164.02 |
| 1146441600000 | 163.34 |
| 1146528000000 | 164.29 |
| 1146614400000 | 163.57 |
| 1146700800000 | 163.97 |
| 1146787200000 | 165.65 |
| 1147046400000 | 165.54 |
| 1147132800000 | 165.31 |
| 1147219200000 | 165.38 |
| 1147305600000 | 163.42 |
| 1147392000000 | 161.4 |
| 1147651200000 | 161.62 |
| 1147737600000 | 161.29 |
| 1147824000000 | 158.48 |
| 1147910400000 | 157.44 |
| 1147996800000 | 158.06 |
| 1148256000000 | 157.2 |
| 1148342400000 | 156.8 |
| 1148428800000 | 156.84 |
| 1148515200000 | 158.5 |
| 1148601600000 | 159.55 |
| 1148860800000 | 159.55 |
| 1148947200000 | 157.01 |
| 1149033600000 | 158.5 |
| 1149120000000 | 160.52 |
| 1149206400000 | 160.84 |
| 1149465600000 | 157.95 |
| 1149552000000 | 157.57 |
| 1149638400000 | 156.46 |
| 1149724800000 | 156.68 |
| 1149811200000 | 156.19 |
| 1150070400000 | 154.07 |
| 1150156800000 | 152.38 |
| 1150243200000 | 153.02 |
| 1150329600000 | 156.4 |
| 1150416000000 | 155.84 |
| 1150675200000 | 154.42 |
| 1150761600000 | 154.23 |
| 1150848000000 | 155.86 |
| 1150934400000 | 155.2 |
| 1151020800000 | 155.2 |
| 1151280000000 | 156.01 |
| 1151366400000 | 154.66 |
| 1151452800000 | 155.41 |
| 1151539200000 | 158.82 |
| 1151625600000 | 158.78 |
| 1151884800000 | 160.01 |
| 1151971200000 | 160.01 |
| 1152057600000 | 158.76 |
| 1152144000000 | 159.26 |
| 1152230400000 | 158.39 |
| 1152489600000 | 158.65 |
| 1152576000000 | 159.15 |
| 1152662400000 | 157.43 |
| 1152748800000 | 155.34 |
| 1152835200000 | 154.65 |
| 1153094400000 | 154.21 |
| 1153180800000 | 154.48 |
| 1153267200000 | 157.62 |
| 1153353600000 | 156.3 |
| 1153440000000 | 155.02 |
| 1153699200000 | 157.84 |
| 1153785600000 | 159.06 |
| 1153872000000 | 158.7 |
| 1153958400000 | 157.71 |
| 1154044800000 | 159.55 |
| 1154304000000 | 159.49 |
| 1154390400000 | 158.7 |
| 1154476800000 | 160.04 |
| 1154563200000 | 160.5 |
| 1154649600000 | 160.57 |
| 1154908800000 | 160.02 |
| 1154995200000 | 159.54 |
| 1155081600000 | 158.91 |
| 1155168000000 | 159.77 |
| 1155254400000 | 159.07 |
| 1155513600000 | 159.52 |
| 1155600000000 | 161.75 |
| 1155686400000 | 162.91 |
| 1155772800000 | 163.06 |
| 1155859200000 | 163.6 |
| 1156118400000 | 163.06 |
| 1156204800000 | 163.11 |
| 1156291200000 | 162.35 |
| 1156377600000 | 162.65 |
| 1156464000000 | 162.49 |
| 1156723200000 | 163.45 |
| 1156809600000 | 163.8 |
| 1156896000000 | 163.9 |
| 1156982400000 | 164.02 |
| 1157068800000 | 164.87 |
| 1157328000000 | 164.87 |
| 1157414400000 | 165.09 |
| 1157500800000 | 163.32 |
| 1157587200000 | 162.68 |
| 1157673600000 | 163.34 |
| 1157932800000 | 163.22 |
| 1158019200000 | 164.96 |
| 1158105600000 | 165.7 |
| 1158192000000 | 165.46 |
| 1158278400000 | 165.76 |
| 1158537600000 | 165.98 |
| 1158624000000 | 165.73 |
| 1158710400000 | 166.62 |
| 1158796800000 | 165.8 |
| 1158883200000 | 165.35 |
| 1159142400000 | 167.02 |
| 1159228800000 | 168.36 |
| 1159315200000 | 168.4 |
| 1159401600000 | 168.64 |
| 1159488000000 | 168.17 |
| 1159747200000 | 167.59 |
| 1159833600000 | 167.83 |
| 1159920000000 | 169.81 |
| 1160006400000 | 170.47 |
| 1160092800000 | 170.07 |
| 1160352000000 | 170.28 |
| 1160438400000 | 170.66 |
| 1160524800000 | 170.19 |
| 1160611200000 | 171.83 |
| 1160697600000 | 172.2 |
| 1160956800000 | 172.85 |
| 1161043200000 | 172.17 |
| 1161129600000 | 172.67 |
| 1161216000000 | 172.95 |
| 1161302400000 | 173.09 |
| 1161561600000 | 174.01 |
| 1161648000000 | 174 |
| 1161734400000 | 174.57 |
| 1161820800000 | 175.4 |
| 1161907200000 | 174.02 |
| 1162166400000 | 174.04 |
| 1162252800000 | 173.88 |
| 1162339200000 | 172.72 |
| 1162425600000 | 172.79 |
| 1162512000000 | 172.45 |
| 1162771200000 | 174.32 |
| 1162857600000 | 174.76 |
| 1162944000000 | 175.12 |
| 1163030400000 | 174.33 |
| 1163116800000 | 174.78 |
| 1163376000000 | 175.21 |
| 1163462400000 | 176.29 |
| 1163548800000 | 176.8 |
| 1163635200000 | 177.26 |
| 1163721600000 | 177.44 |
| 1163980800000 | 177.43 |
| 1164067200000 | 177.76 |
| 1164153600000 | 178.24 |
| 1164240000000 | 178.24 |
| 1164326400000 | 177.68 |
| 1164585600000 | 175.22 |
| 1164672000000 | 175.83 |
| 1164758400000 | 177.5 |
| 1164844800000 | 177.87 |
| 1164931200000 | 177.43 |
| 1165190400000 | 178.92 |
| 1165276800000 | 179.49 |
| 1165363200000 | 179.26 |
| 1165449600000 | 178.49 |
| 1165536000000 | 178.86 |
| 1165795200000 | 179.22 |
| 1165881600000 | 179.08 |
| 1165968000000 | 179.36 |
| 1166054400000 | 180.89 |
| 1166140800000 | 180.93 |
| 1166400000000 | 180.15 |
| 1166486400000 | 180.47 |
| 1166572800000 | 180.46 |
| 1166659200000 | 179.85 |
| 1166745600000 | 179.23 |
| 1167091200000 | 180.01 |
| 1167177600000 | 181.25 |
| 1167264000000 | 181.07 |
| 1167350400000 | 180.11 |
| 1167696000000 | 180.11 |
| 1167782400000 | 179.92 |
| 1167868800000 | 179.98 |
| 1167955200000 | 178.7 |
| 1168214400000 | 179.15 |
| 1168300800000 | 179.09 |
| 1168387200000 | 179.34 |
| 1168473600000 | 180.65 |
| 1168560000000 | 181.47 |
| 1168819200000 | 181.47 |
| 1168905600000 | 181.52 |
| 1168992000000 | 181.43 |
| 1169078400000 | 180.72 |
| 1169164800000 | 181.27 |
| 1169424000000 | 180.26 |
| 1169510400000 | 181.11 |
| 1169596800000 | 182.54 |
| 1169683200000 | 180.46 |
| 1169769600000 | 180.44 |
| 1170028800000 | 180.58 |
| 1170115200000 | 181.6 |
| 1170201600000 | 182.69 |
| 1170288000000 | 184.04 |
| 1170374400000 | 184.27 |
| 1170633600000 | 184.16 |
| 1170720000000 | 184.47 |
| 1170806400000 | 184.66 |
| 1170892800000 | 184.45 |
| 1170979200000 | 183.21 |
| 1171238400000 | 182.58 |
| 1171324800000 | 183.98 |
| 1171411200000 | 185.33 |
| 1171497600000 | 185.67 |
| 1171584000000 | 185.48 |
| 1171843200000 | 185.48 |
| 1171929600000 | 186.12 |
| 1172016000000 | 185.83 |
| 1172102400000 | 185.64 |
| 1172188800000 | 185.06 |
| 1172448000000 | 184.68 |
| 1172534400000 | 178.43 |
| 1172620800000 | 179.4 |
| 1172707200000 | 179.16 |
| 1172793600000 | 177.12 |
| 1173052800000 | 175.23 |
| 1173139200000 | 177.85 |
| 1173225600000 | 177.5 |
| 1173312000000 | 178.84 |
| 1173398400000 | 179.04 |
| 1173657600000 | 179.55 |
| 1173744000000 | 175.86 |
| 1173830400000 | 176.82 |
| 1173916800000 | 177.69 |
| 1174003200000 | 176.95 |
| 1174262400000 | 179.08 |
| 1174348800000 | 180.31 |
| 1174435200000 | 183.1 |
| 1174521600000 | 183.24 |
| 1174608000000 | 183.59 |
| 1174867200000 | 183.7 |
| 1174953600000 | 182.66 |
| 1175040000000 | 181.42 |
| 1175126400000 | 182.09 |
| 1175212800000 | 181.75 |
| 1175472000000 | 182.36 |
| 1175558400000 | 183.86 |
| 1175644800000 | 184.26 |
| 1175731200000 | 184.94 |
| 1176076800000 | 185.01 |
| 1176163200000 | 185.39 |
| 1176249600000 | 184.37 |
| 1176336000000 | 185.39 |
| 1176422400000 | 185.98 |
| 1176681600000 | 187.96 |
| 1176768000000 | 188.23 |
| 1176854400000 | 188.21 |
| 1176940800000 | 187.97 |
| 1177027200000 | 189.97 |
| 1177286400000 | 189.84 |
| 1177372800000 | 189.77 |
| 1177459200000 | 191.64 |
| 1177545600000 | 191.62 |
| 1177632000000 | 191.8 |
| 1177891200000 | 190.19 |
| 1177977600000 | 190.64 |
| 1178064000000 | 191.88 |
| 1178150400000 | 192.81 |
| 1178236800000 | 193.31 |
| 1178496000000 | 193.73 |
| 1178582400000 | 193.97 |
| 1178668800000 | 194.85 |
| 1178755200000 | 192.28 |
| 1178841600000 | 194.24 |
| 1179100800000 | 193.91 |
| 1179187200000 | 193.66 |
| 1179273600000 | 195.37 |
| 1179360000000 | 195.27 |
| 1179446400000 | 196.48 |
| 1179705600000 | 197.02 |
| 1179792000000 | 196.95 |
| 1179878400000 | 196.72 |
| 1179964800000 | 194.7 |
| 1180051200000 | 195.88 |
| 1180310400000 | 195.88 |
| 1180396800000 | 196.28 |
| 1180483200000 | 197.91 |
| 1180569600000 | 198.04 |
| 1180656000000 | 198.87 |
| 1180915200000 | 199.34 |
| 1181001600000 | 198.48 |
| 1181088000000 | 196.59 |
| 1181174400000 | 193.03 |
| 1181260800000 | 195.22 |
| 1181520000000 | 195.42 |
| 1181606400000 | 193.49 |
| 1181692800000 | 196.12 |
| 1181779200000 | 197.08 |
| 1181865600000 | 198.39 |
| 1182124800000 | 198.22 |
| 1182211200000 | 198.83 |
| 1182297600000 | 196.16 |
| 1182384000000 | 197.39 |
| 1182470400000 | 195.02 |
| 1182729600000 | 194.45 |
| 1182816000000 | 193.84 |
| 1182902400000 | 195.56 |
| 1182988800000 | 196.03 |
| 1183075200000 | 195.72 |
| 1183334400000 | 197.91 |
| 1183420800000 | 198.58 |
| 1183507200000 | 198.58 |
| 1183593600000 | 198.57 |
| 1183680000000 | 199.36 |
| 1183939200000 | 199.54 |
| 1184025600000 | 196.64 |
| 1184112000000 | 197.75 |
| 1184198400000 | 201.45 |
| 1184284800000 | 202.18 |
| 1184544000000 | 201.64 |
| 1184630400000 | 201.34 |
| 1184716800000 | 201.02 |
| 1184803200000 | 202.07 |
| 1184889600000 | 199.71 |
| 1185148800000 | 200.59 |
| 1185235200000 | 196.24 |
| 1185321600000 | 197.06 |
| 1185408000000 | 192.41 |
| 1185494400000 | 189.31 |
| 1185753600000 | 191.07 |
| 1185840000000 | 188.84 |
| 1185926400000 | 190.09 |
| 1186012800000 | 191.28 |
| 1186099200000 | 185.77 |
| 1186358400000 | 189.87 |
| 1186444800000 | 191.05 |
| 1186531200000 | 193.01 |
| 1186617600000 | 186.52 |
| 1186704000000 | 188.18 |
| 1186963200000 | 188.61 |
| 1187049600000 | 185.05 |
| 1187136000000 | 182.34 |
| 1187222400000 | 182.71 |
| 1187308800000 | 187.03 |
| 1187568000000 | 187.23 |
| 1187654400000 | 187.57 |
| 1187740800000 | 190.25 |
| 1187827200000 | 190.05 |
| 1187913600000 | 192.66 |
| 1188172800000 | 190.98 |
| 1188259200000 | 186.39 |
| 1188345600000 | 190.58 |
| 1188432000000 | 189.86 |
| 1188518400000 | 192.18 |
| 1188777600000 | 192.18 |
| 1188864000000 | 194.2 |
| 1188950400000 | 191.89 |
| 1189036800000 | 192.6 |
| 1189123200000 | 189.39 |
| 1189382400000 | 188.84 |
| 1189468800000 | 191.37 |
| 1189555200000 | 191.58 |
| 1189641600000 | 193.14 |
| 1189728000000 | 193.35 |
| 1189987200000 | 192.48 |
| 1190073600000 | 198.39 |
| 1190160000000 | 199.49 |
| 1190246400000 | 198.19 |
| 1190332800000 | 199.33 |
| 1190592000000 | 198.26 |
| 1190678400000 | 198.41 |
| 1190764800000 | 199.89 |
| 1190851200000 | 200.85 |
| 1190937600000 | 200.15 |
| 1191196800000 | 202.84 |
| 1191283200000 | 202.8 |
| 1191369600000 | 201.99 |
| 1191456000000 | 202.33 |
| 1191542400000 | 204.47 |
| 1191801600000 | 203.68 |
| 1191888000000 | 205.23 |
| 1191974400000 | 204.91 |
| 1192060800000 | 203.76 |
| 1192147200000 | 204.93 |
| 1192406400000 | 203.33 |
| 1192492800000 | 202.03 |
| 1192579200000 | 202.14 |
| 1192665600000 | 202.08 |
| 1192752000000 | 196.89 |
| 1193011200000 | 198.01 |
| 1193097600000 | 199.8 |
| 1193184000000 | 199.33 |
| 1193270400000 | 198.46 |
| 1193356800000 | 201.09 |
| 1193616000000 | 201.84 |
| 1193702400000 | 200.4 |
| 1193788800000 | 203.1 |
| 1193875200000 | 197.92 |
| 1193961600000 | 198.1 |
| 1194220800000 | 196.91 |
| 1194307200000 | 199.6 |
| 1194393600000 | 194.22 |
| 1194480000000 | 194.44 |
| 1194566400000 | 191.76 |
| 1194825600000 | 189.58 |
| 1194912000000 | 194.9 |
| 1194998400000 | 193.79 |
| 1195084800000 | 191.18 |
| 1195171200000 | 192.29 |
| 1195430400000 | 188.75 |
| 1195516800000 | 189.91 |
| 1195603200000 | 186.86 |
| 1195689600000 | 186.86 |
| 1195776000000 | 189.88 |
| 1196035200000 | 185.67 |
| 1196121600000 | 188.42 |
| 1196208000000 | 194.01 |
| 1196294400000 | 194.14 |
| 1196380800000 | 195.51 |
| 1196640000000 | 194.57 |
| 1196726400000 | 193.41 |
| 1196812800000 | 196.52 |
| 1196899200000 | 199.45 |
| 1196985600000 | 199.34 |
| 1197244800000 | 201.03 |
| 1197331200000 | 195.81 |
| 1197417600000 | 197.19 |
| 1197504000000 | 197.72 |
| 1197590400000 | 195.04 |
| 1197849600000 | 192.24 |
| 1197936000000 | 193.46 |
| 1198022400000 | 193.4 |
| 1198108800000 | 194.47 |
| 1198195200000 | 197.8 |
| 1198454400000 | 199.58 |
| 1198627200000 | 199.7 |
| 1198713600000 | 196.85 |
| 1198800000000 | 197.14 |
| 1199059200000 | 195.7 |
| 1199232000000 | 192.86 |
| 1199318400000 | 192.97 |
| 1199404800000 | 188.2 |
| 1199664000000 | 188.55 |
| 1199750400000 | 185.08 |
| 1199836800000 | 187.44 |
| 1199923200000 | 188.78 |
| 1200009600000 | 186.04 |
| 1200268800000 | 188.16 |
| 1200355200000 | 183.61 |
| 1200441600000 | 182.35 |
| 1200528000000 | 176.62 |
| 1200614400000 | 175.72 |
| 1200873600000 | 175.72 |
| 1200960000000 | 173.27 |
| 1201046400000 | 176.61 |
| 1201132800000 | 178.52 |
| 1201219200000 | 175.81 |
| 1201478400000 | 178.85 |
| 1201564800000 | 179.81 |
| 1201651200000 | 178.7 |
| 1201737600000 | 181.94 |
| 1201824000000 | 184.11 |
| 1202083200000 | 182.4 |
| 1202169600000 | 176.64 |
| 1202256000000 | 175.12 |
| 1202342400000 | 176.24 |
| 1202428800000 | 175.69 |
| 1202688000000 | 176.7 |
| 1202774400000 | 177.96 |
| 1202860800000 | 180.36 |
| 1202947200000 | 178.06 |
| 1203033600000 | 178.39 |
| 1203292800000 | 178.39 |
| 1203379200000 | 178.43 |
| 1203465600000 | 179.82 |
| 1203552000000 | 177.61 |
| 1203638400000 | 178.83 |
| 1203897600000 | 181.47 |
| 1203984000000 | 182.9 |
| 1204070400000 | 182.63 |
| 1204156800000 | 180.87 |
| 1204243200000 | 175.94 |
| 1204502400000 | 175.94 |
| 1204588800000 | 175.17 |
| 1204675200000 | 176.2 |
| 1204761600000 | 172.31 |
| 1204848000000 | 170.83 |
| 1205107200000 | 168.17 |
| 1205193600000 | 173.83 |
| 1205280000000 | 172.2 |
| 1205366400000 | 173.24 |
| 1205452800000 | 169.58 |
| 1205712000000 | 167.83 |
| 1205798400000 | 174.65 |
| 1205884800000 | 170.33 |
| 1205971200000 | 174.29 |
| 1206316800000 | 176.98 |
| 1206403200000 | 177.58 |
| 1206489600000 | 175.97 |
| 1206576000000 | 173.98 |
| 1206662400000 | 172.61 |
| 1206921600000 | 173.15 |
| 1207008000000 | 179.45 |
| 1207094400000 | 179.22 |
| 1207180800000 | 179.61 |
| 1207267200000 | 179.8 |
| 1207526400000 | 180.21 |
| 1207612800000 | 179.67 |
| 1207699200000 | 178.12 |
| 1207785600000 | 179.15 |
| 1207872000000 | 175.6 |
| 1208131200000 | 175.21 |
| 1208217600000 | 176.15 |
| 1208304000000 | 180.03 |
| 1208390400000 | 180.06 |
| 1208476800000 | 183.11 |
| 1208736000000 | 183.04 |
| 1208822400000 | 180.94 |
| 1208908800000 | 181.63 |
| 1208995200000 | 182.7 |
| 1209081600000 | 183.87 |
| 1209340800000 | 183.62 |
| 1209427200000 | 182.82 |
| 1209513600000 | 182.15 |
| 1209600000000 | 185.28 |
| 1209686400000 | 185.94 |
| 1209945600000 | 185.23 |
| 1210032000000 | 186.46 |
| 1210118400000 | 183.34 |
| 1210204800000 | 184.06 |
| 1210291200000 | 183.05 |
| 1210550400000 | 185.12 |
| 1210636800000 | 185.21 |
| 1210723200000 | 186.25 |
| 1210809600000 | 188.36 |
| 1210896000000 | 188.54 |
| 1211155200000 | 188.52 |
| 1211241600000 | 186.9 |
| 1211328000000 | 183.83 |
| 1211414400000 | 184.38 |
| 1211500800000 | 182.09 |
| 1211760000000 | 182.09 |
| 1211846400000 | 183.29 |
| 1211932800000 | 184.36 |
| 1212019200000 | 185.53 |
| 1212105600000 | 186.14 |
| 1212364800000 | 184.16 |
| 1212451200000 | 183.34 |
| 1212537600000 | 183.36 |
| 1212624000000 | 187.08 |
| 1212710400000 | 181.58 |
| 1212969600000 | 181.6 |
| 1213056000000 | 181.05 |
| 1213142400000 | 177.96 |
| 1213228800000 | 178.38 |
| 1213315200000 | 181.19 |
| 1213574400000 | 181.21 |
| 1213660800000 | 180.17 |
| 1213747200000 | 178.34 |
| 1213833600000 | 179.12 |
| 1213920000000 | 175.91 |
| 1214179200000 | 175.93 |
| 1214265600000 | 175.18 |
| 1214352000000 | 176.32 |
| 1214438400000 | 171.31 |
| 1214524800000 | 170.78 |
| 1214784000000 | 170.65 |
| 1214870400000 | 171.26 |
| 1214956800000 | 167.97 |
| 1215043200000 | 168.07 |
| 1215129600000 | 168.07 |
| 1215388800000 | 166.81 |
| 1215475200000 | 169.5 |
| 1215561600000 | 166.19 |
| 1215648000000 | 167.26 |
| 1215734400000 | 165.33 |
| 1215993600000 | 164.02 |
| 1216080000000 | 162.32 |
| 1216166400000 | 166.02 |
| 1216252800000 | 167.87 |
| 1216339200000 | 167.9 |
| 1216598400000 | 167.9 |
| 1216684800000 | 169.96 |
| 1216771200000 | 170.47 |
| 1216857600000 | 166.92 |
| 1216944000000 | 167.6 |
| 1217203200000 | 164.95 |
| 1217289600000 | 168.89 |
| 1217376000000 | 171.98 |
| 1217462400000 | 169.78 |
| 1217548800000 | 169.01 |
| 1217808000000 | 167.13 |
| 1217894400000 | 171.56 |
| 1217980800000 | 172.37 |
| 1218067200000 | 169.62 |
| 1218153600000 | 173.56 |
| 1218412800000 | 174.74 |
| 1218499200000 | 172.78 |
| 1218585600000 | 172.59 |
| 1218672000000 | 173.2 |
| 1218758400000 | 173.76 |
| 1219017600000 | 171.29 |
| 1219104000000 | 169.73 |
| 1219190400000 | 170.77 |
| 1219276800000 | 171.05 |
| 1219363200000 | 173.03 |
| 1219622400000 | 169.58 |
| 1219708800000 | 170.08 |
| 1219795200000 | 171.59 |
| 1219881600000 | 174.26 |
| 1219968000000 | 172.02 |
| 1220227200000 | 172.02 |
| 1220313600000 | 170.93 |
| 1220400000000 | 170.49 |
| 1220486400000 | 165.61 |
| 1220572800000 | 166.32 |
| 1220832000000 | 169.54 |
| 1220918400000 | 163.8 |
| 1221004800000 | 165.14 |
| 1221091200000 | 167.38 |
| 1221177600000 | 168.07 |
| 1221436800000 | 160.24 |
| 1221523200000 | 163.17 |
| 1221609600000 | 155.52 |
| 1221696000000 | 161.79 |
| 1221782400000 | 168.17 |
| 1222041600000 | 161.74 |
| 1222128000000 | 159.09 |
| 1222214400000 | 158.63 |
| 1222300800000 | 161.66 |
| 1222387200000 | 161.87 |
| 1222646400000 | 148.15 |
| 1222732800000 | 156 |
| 1222819200000 | 154.9 |
| 1222905600000 | 148.13 |
| 1222992000000 | 146.12 |
| 1223251200000 | 140.5 |
| 1223337600000 | 132.45 |
| 1223424000000 | 130.74 |
| 1223510400000 | 120.91 |
| 1223596800000 | 119.45 |
| 1223856000000 | 133.66 |
| 1223942400000 | 132.92 |
| 1224028800000 | 120.83 |
| 1224115200000 | 126.04 |
| 1224201600000 | 125.16 |
| 1224460800000 | 131.5 |
| 1224547200000 | 127.45 |
| 1224633600000 | 119.6 |
| 1224720000000 | 120.63 |
| 1224806400000 | 116.67 |
| 1225065600000 | 112.86 |
| 1225152000000 | 124.72 |
| 1225238400000 | 124 |
| 1225324800000 | 127.01 |
| 1225411200000 | 128.78 |
| 1225670400000 | 128.81 |
| 1225756800000 | 133.56 |
| 1225843200000 | 126.69 |
| 1225929600000 | 120.3 |
| 1226016000000 | 123.99 |
| 1226275200000 | 122.38 |
| 1226361600000 | 119.58 |
| 1226448000000 | 113.48 |
| 1226534400000 | 121.56 |
| 1226620800000 | 116.57 |
| 1226880000000 | 113.3 |
| 1226966400000 | 114.51 |
| 1227052800000 | 107.46 |
| 1227139200000 | 100.31 |
| 1227225600000 | 106.71 |
| 1227484800000 | 113.6 |
| 1227571200000 | 114.43 |
| 1227657600000 | 118.82 |
| 1227744000000 | 118.82 |
| 1227830400000 | 120.09 |
| 1228089600000 | 109.51 |
| 1228176000000 | 113.64 |
| 1228262400000 | 116.52 |
| 1228348800000 | 112.98 |
| 1228435200000 | 117.47 |
| 1228694400000 | 121.69 |
| 1228780800000 | 119.2 |
| 1228867200000 | 120.63 |
| 1228953600000 | 117.31 |
| 1229040000000 | 118.34 |
| 1229299200000 | 116.74 |
| 1229385600000 | 122.76 |
| 1229472000000 | 122.03 |
| 1229558400000 | 119.74 |
| 1229644800000 | 120.14 |
| 1229904000000 | 117.98 |
| 1229990400000 | 117.03 |
| 1230076800000 | 117.67 |
| 1230249600000 | 118.45 |
| 1230508800000 | 118.02 |
| 1230595200000 | 121.06 |
| 1230681600000 | 122.87 |
| 1230854400000 | 126.53 |
| 1231113600000 | 125.99 |
| 1231200000000 | 127.01 |
| 1231286400000 | 123.35 |
| 1231372800000 | 123.92 |
| 1231459200000 | 121.48 |
| 1231718400000 | 118.59 |
| 1231804800000 | 118.95 |
| 1231891200000 | 115.01 |
| 1231977600000 | 115.52 |
| 1232064000000 | 116.66 |
| 1232323200000 | 116.66 |
| 1232409600000 | 110.52 |
| 1232496000000 | 115.37 |
| 1232582400000 | 113.58 |
| 1232668800000 | 114.24 |
| 1232928000000 | 114.71 |
| 1233014400000 | 116.01 |
| 1233100800000 | 119.97 |
| 1233187200000 | 115.96 |
| 1233273600000 | 113.43 |
| 1233532800000 | 113.52 |
| 1233619200000 | 115.29 |
| 1233705600000 | 114.52 |
| 1233792000000 | 116.41 |
| 1233878400000 | 119.5 |
| 1234137600000 | 119.6 |
| 1234224000000 | 113.97 |
| 1234310400000 | 114.92 |
| 1234396800000 | 115.2 |
| 1234483200000 | 114.06 |
| 1234742400000 | 114.06 |
| 1234828800000 | 108.95 |
| 1234915200000 | 108.82 |
| 1235001600000 | 107.42 |
| 1235088000000 | 106.41 |
| 1235347200000 | 102.6 |
| 1235433600000 | 106.67 |
| 1235520000000 | 105.38 |
| 1235606400000 | 103.65 |
| 1235692800000 | 101.45 |
| 1235952000000 | 96.73 |
| 1236038400000 | 96.18 |
| 1236124800000 | 98.36 |
| 1236211200000 | 94.04 |
| 1236297600000 | 94.23 |
| 1236556800000 | 93.28 |
| 1236643200000 | 99.19 |
| 1236729600000 | 99.5 |
| 1236816000000 | 103.39 |
| 1236902400000 | 104.07 |
| 1237161600000 | 103.54 |
| 1237248000000 | 106.81 |
| 1237334400000 | 109.08 |
| 1237420800000 | 107.69 |
| 1237507200000 | 105.57 |
| 1237766400000 | 112.9 |
| 1237852800000 | 110.63 |
| 1237939200000 | 111.78 |
| 1238025600000 | 114.59 |
| 1238112000000 | 112.33 |
| 1238371200000 | 108.5 |
| 1238457600000 | 109.98 |
| 1238544000000 | 111.68 |
| 1238630400000 | 114.79 |
| 1238716800000 | 115.91 |
| 1238976000000 | 115.01 |
| 1239062400000 | 112.3 |
| 1239148800000 | 113.56 |
| 1239235200000 | 117.9 |
| 1239580800000 | 118.18 |
| 1239667200000 | 115.66 |
| 1239753600000 | 117 |
| 1239840000000 | 118.9 |
| 1239926400000 | 119.54 |
| 1240185600000 | 114.52 |
| 1240272000000 | 116.8 |
| 1240358400000 | 115.96 |
| 1240444800000 | 116.94 |
| 1240531200000 | 118.96 |
| 1240790400000 | 117.87 |
| 1240876800000 | 117.58 |
| 1240963200000 | 120.1 |
| 1241049600000 | 120.01 |
| 1241136000000 | 120.73 |
| 1241395200000 | 124.68 |
| 1241481600000 | 124.2 |
| 1241568000000 | 126.13 |
| 1241654400000 | 124.44 |
| 1241740800000 | 127.32 |
| 1242000000000 | 124.68 |
| 1242086400000 | 124.58 |
| 1242172800000 | 121.26 |
| 1242259200000 | 122.66 |
| 1242345600000 | 121.46 |
| 1242604800000 | 125 |
| 1242691200000 | 124.92 |
| 1242777600000 | 124.21 |
| 1242864000000 | 122.27 |
| 1242950400000 | 122.16 |
| 1243209600000 | 122.16 |
| 1243296000000 | 125.37 |
| 1243382400000 | 122.96 |
| 1243468800000 | 124.8 |
| 1243555200000 | 126.52 |
| 1243814400000 | 129.83 |
| 1243900800000 | 130.21 |
| 1243987200000 | 128.49 |
| 1244073600000 | 129.91 |
| 1244160000000 | 129.71 |
| 1244419200000 | 129.47 |
| 1244505600000 | 130 |
| 1244592000000 | 129.66 |
| 1244678400000 | 130.44 |
| 1244764800000 | 130.53 |
| 1245024000000 | 127.5 |
| 1245110400000 | 125.81 |
| 1245196800000 | 125.65 |
| 1245283200000 | 126.77 |
| 1245369600000 | 127.17 |
| 1245628800000 | 123.35 |
| 1245715200000 | 123.65 |
| 1245801600000 | 124.52 |
| 1245888000000 | 127.15 |
| 1245974400000 | 126.9 |
| 1246233600000 | 128.05 |
| 1246320000000 | 127.12 |
| 1246406400000 | 127.74 |
| 1246492800000 | 124.15 |
| 1246579200000 | 124.15 |
| 1246838400000 | 124.27 |
| 1246924800000 | 121.92 |
| 1247011200000 | 121.75 |
| 1247097600000 | 122.13 |
| 1247184000000 | 121.57 |
| 1247443200000 | 124.58 |
| 1247529600000 | 125.24 |
| 1247616000000 | 128.92 |
| 1247702400000 | 130.1 |
| 1247788800000 | 130.16 |
| 1248048000000 | 131.66 |
| 1248134400000 | 132.18 |
| 1248220800000 | 132.19 |
| 1248307200000 | 135.19 |
| 1248393600000 | 135.74 |
| 1248652800000 | 136.08 |
| 1248739200000 | 135.78 |
| 1248825600000 | 135.13 |
| 1248912000000 | 136.69 |
| 1248998400000 | 136.81 |
| 1249257600000 | 138.96 |
| 1249344000000 | 139.3 |
| 1249430400000 | 138.88 |
| 1249516800000 | 138.07 |
| 1249603200000 | 140.11 |
| 1249862400000 | 139.68 |
| 1249948800000 | 137.99 |
| 1250035200000 | 139.7 |
| 1250121600000 | 140.67 |
| 1250208000000 | 139.37 |
| 1250467200000 | 136.07 |
| 1250553600000 | 137.49 |
| 1250640000000 | 138.49 |
| 1250726400000 | 139.92 |
| 1250812800000 | 142.51 |
| 1251072000000 | 142.55 |
| 1251158400000 | 142.94 |
| 1251244800000 | 143.02 |
| 1251331200000 | 143.43 |
| 1251417600000 | 143.11 |
| 1251676800000 | 141.92 |
| 1251763200000 | 138.9 |
| 1251849600000 | 138.55 |
| 1251936000000 | 139.79 |
| 1252022400000 | 141.55 |
| 1252281600000 | 141.55 |
| 1252368000000 | 142.8 |
| 1252454400000 | 143.85 |
| 1252540800000 | 145.31 |
| 1252627200000 | 145.09 |
| 1252886400000 | 145.97 |
| 1252972800000 | 146.45 |
| 1253059200000 | 148.66 |
| 1253145600000 | 148.14 |
| 1253232000000 | 148.51 |
| 1253491200000 | 148 |
| 1253577600000 | 148.92 |
| 1253664000000 | 147.32 |
| 1253750400000 | 145.88 |
| 1253836800000 | 145.05 |
| 1254096000000 | 147.64 |
| 1254182400000 | 147.55 |
| 1254268800000 | 147.05 |
| 1254355200000 | 143.35 |
| 1254441600000 | 142.62 |
| 1254700800000 | 144.89 |
| 1254787200000 | 146.9 |
| 1254873600000 | 147.28 |
| 1254960000000 | 148.55 |
| 1255046400000 | 149.35 |
| 1255305600000 | 150.11 |
| 1255392000000 | 149.65 |
| 1255478400000 | 152.27 |
| 1255564800000 | 152.86 |
| 1255651200000 | 151.66 |
| 1255910400000 | 153.07 |
| 1255996800000 | 152.14 |
| 1256083200000 | 150.8 |
| 1256169600000 | 152.44 |
| 1256256000000 | 150.69 |
| 1256515200000 | 148.95 |
| 1256601600000 | 148.26 |
| 1256688000000 | 145.29 |
| 1256774400000 | 148.49 |
| 1256860800000 | 144.44 |
| 1257120000000 | 145.33 |
| 1257206400000 | 145.93 |
| 1257292800000 | 146.18 |
| 1257379200000 | 149.01 |
| 1257465600000 | 149.36 |
| 1257724800000 | 152.62 |
| 1257811200000 | 152.67 |
| 1257897600000 | 153.35 |
| 1257984000000 | 151.73 |
| 1258070400000 | 152.72 |
| 1258329600000 | 155 |
| 1258416000000 | 155.16 |
| 1258502400000 | 155.1 |
| 1258588800000 | 152.88 |
| 1258675200000 | 152.47 |
| 1258934400000 | 154.48 |
| 1259020800000 | 154.36 |
| 1259107200000 | 155.12 |
| 1259193600000 | 155.12 |
| 1259280000000 | 152.48 |
| 1259539200000 | 152.94 |
| 1259625600000 | 154.88 |
| 1259712000000 | 155.11 |
| 1259798400000 | 153.77 |
| 1259884800000 | 154.79 |
| 1260144000000 | 154.55 |
| 1260230400000 | 153.06 |
| 1260316800000 | 153.64 |
| 1260403200000 | 154.63 |
| 1260489600000 | 155.3 |
| 1260748800000 | 156.31 |
| 1260835200000 | 155.47 |
| 1260921600000 | 155.76 |
| 1261008000000 | 153.91 |
| 1261094400000 | 154.73 |
| 1261353600000 | 156.39 |
| 1261440000000 | 157 |
| 1261526400000 | 157.5 |
| 1261612800000 | 158.27 |
| 1261958400000 | 158.52 |
| 1262044800000 | 158.3 |
| 1262131200000 | 158.33 |
| 1262217600000 | 156.71 |
| 1262563200000 | 159.15 |
| 1262649600000 | 159.51 |
| 1262736000000 | 159.81 |
| 1262822400000 | 160.38 |
| 1262908800000 | 160.8 |
| 1263168000000 | 160.94 |
| 1263254400000 | 159.45 |
| 1263340800000 | 160.8 |
| 1263427200000 | 161.13 |
| 1263513600000 | 159.55 |
| 1263772800000 | 159.55 |
| 1263859200000 | 161.59 |
| 1263945600000 | 159.97 |
| 1264032000000 | 157.12 |
| 1264118400000 | 153.89 |
| 1264377600000 | 154.46 |
| 1264464000000 | 153.92 |
| 1264550400000 | 154.7 |
| 1264636800000 | 152.83 |
| 1264723200000 | 151.39 |
| 1264982400000 | 153.47 |
| 1265068800000 | 155.57 |
| 1265155200000 | 154.76 |
| 1265241600000 | 150.06 |
| 1265328000000 | 150.43 |
| 1265587200000 | 149.18 |
| 1265673600000 | 151.13 |
| 1265760000000 | 150.91 |
| 1265846400000 | 152.44 |
| 1265932800000 | 152.28 |
| 1266192000000 | 152.28 |
| 1266278400000 | 155.02 |
| 1266364800000 | 155.79 |
| 1266451200000 | 156.97 |
| 1266537600000 | 157.24 |
| 1266796800000 | 157.07 |
| 1266883200000 | 155.14 |
| 1266969600000 | 156.7 |
| 1267056000000 | 156.51 |
| 1267142400000 | 156.72 |
| 1267401600000 | 158.41 |
| 1267488000000 | 158.94 |
| 1267574400000 | 159.06 |
| 1267660800000 | 159.69 |
| 1267747200000 | 161.88 |
| 1268006400000 | 162.04 |
| 1268092800000 | 162.22 |
| 1268179200000 | 162.94 |
| 1268265600000 | 163.59 |
| 1268352000000 | 163.63 |
| 1268611200000 | 163.69 |
| 1268697600000 | 164.93 |
| 1268784000000 | 165.87 |
| 1268870400000 | 165.88 |
| 1268956800000 | 164.91 |
| 1269216000000 | 165.89 |
| 1269302400000 | 167.26 |
| 1269388800000 | 166.23 |
| 1269475200000 | 165.81 |
| 1269561600000 | 166.03 |
| 1269820800000 | 167.03 |
| 1269907200000 | 167.12 |
| 1269993600000 | 166.58 |
| 1270080000000 | 167.83 |
| 1270425600000 | 169.29 |
| 1270512000000 | 169.65 |
| 1270598400000 | 168.86 |
| 1270684800000 | 169.33 |
| 1270771200000 | 170.45 |
| 1271030400000 | 170.71 |
| 1271116800000 | 170.87 |
| 1271203200000 | 172.8 |
| 1271289600000 | 172.94 |
| 1271376000000 | 170.57 |
| 1271635200000 | 171.11 |
| 1271721600000 | 172.48 |
| 1271808000000 | 172.51 |
| 1271894400000 | 172.88 |
| 1271980800000 | 174.09 |
| 1272240000000 | 173.36 |
| 1272326400000 | 169.32 |
| 1272412800000 | 170.39 |
| 1272499200000 | 172.43 |
| 1272585600000 | 169.5 |
| 1272844800000 | 171.68 |
| 1272931200000 | 167.59 |
| 1273017600000 | 166.46 |
| 1273104000000 | 160.99 |
| 1273190400000 | 158.25 |
| 1273449600000 | 165.06 |
| 1273536000000 | 164.63 |
| 1273622400000 | 167.24 |
| 1273708800000 | 165.27 |
| 1273795200000 | 162.03 |
| 1274054400000 | 162.43 |
| 1274140800000 | 160.17 |
| 1274227200000 | 159.42 |
| 1274313600000 | 153.3 |
| 1274400000000 | 155.55 |
| 1274659200000 | 153.8 |
| 1274745600000 | 153.78 |
| 1274832000000 | 152.96 |
| 1274918400000 | 158.02 |
| 1275004800000 | 156.18 |
| 1275264000000 | 156.19 |
| 1275350400000 | 153.32 |
| 1275436800000 | 157.22 |
| 1275523200000 | 157.96 |
| 1275609600000 | 152.4 |
| 1275868800000 | 150.28 |
| 1275955200000 | 151.84 |
| 1276041600000 | 151.25 |
| 1276128000000 | 155.78 |
| 1276214400000 | 156.82 |
| 1276473600000 | 156.7 |
| 1276560000000 | 160.4 |
| 1276646400000 | 160.24 |
| 1276732800000 | 160.34 |
| 1276819200000 | 160.54 |
| 1277078400000 | 159.89 |
| 1277164800000 | 157.38 |
| 1277251200000 | 157.01 |
| 1277337600000 | 154.3 |
| 1277424000000 | 154.72 |
| 1277683200000 | 154.51 |
| 1277769600000 | 149.62 |
| 1277856000000 | 148.23 |
| 1277942400000 | 147.92 |
| 1278028800000 | 147.25 |
| 1278288000000 | 147.25 |
| 1278374400000 | 147.87 |
| 1278460800000 | 152.56 |
| 1278547200000 | 154.13 |
| 1278633600000 | 155.31 |
| 1278892800000 | 155.31 |
| 1278979200000 | 157.81 |
| 1279065600000 | 157.67 |
| 1279152000000 | 157.87 |
| 1279238400000 | 153.64 |
| 1279497600000 | 154.59 |
| 1279584000000 | 156.23 |
| 1279670400000 | 154.39 |
| 1279756800000 | 157.65 |
| 1279843200000 | 159.16 |
| 1280102400000 | 160.94 |
| 1280188800000 | 160.6 |
| 1280275200000 | 159.29 |
| 1280361600000 | 158.72 |
| 1280448000000 | 158.94 |
| 1280707200000 | 162.27 |
| 1280793600000 | 161.38 |
| 1280880000000 | 162.63 |
| 1280966400000 | 162.32 |
| 1281052800000 | 161.9 |
| 1281312000000 | 162.78 |
| 1281398400000 | 161.73 |
| 1281484800000 | 157.46 |
| 1281571200000 | 156.66 |
| 1281657600000 | 156.04 |
| 1281916800000 | 156.05 |
| 1282003200000 | 158.05 |
| 1282089600000 | 158.3 |
| 1282176000000 | 155.76 |
| 1282262400000 | 155.27 |
| 1282521600000 | 154.52 |
| 1282608000000 | 152.37 |
| 1282694400000 | 153 |
| 1282780800000 | 151.83 |
| 1282867200000 | 154.4 |
| 1283126400000 | 152.04 |
| 1283212800000 | 152.12 |
| 1283299200000 | 156.74 |
| 1283385600000 | 158.29 |
| 1283472000000 | 160.36 |
| 1283731200000 | 160.36 |
| 1283817600000 | 158.54 |
| 1283904000000 | 159.55 |
| 1283990400000 | 160.27 |
| 1284076800000 | 161.24 |
| 1284336000000 | 163.21 |
| 1284422400000 | 163.13 |
| 1284508800000 | 163.77 |
| 1284595200000 | 163.83 |
| 1284681600000 | 164.11 |
| 1284940800000 | 166.65 |
| 1285027200000 | 166.13 |
| 1285113600000 | 165.19 |
| 1285200000000 | 164.05 |
| 1285286400000 | 167.46 |
| 1285545600000 | 166.7 |
| 1285632000000 | 167.65 |
| 1285718400000 | 167.44 |
| 1285804800000 | 166.93 |
| 1285891200000 | 167.47 |
| 1286150400000 | 166 |
| 1286236800000 | 169.37 |
| 1286323200000 | 169.21 |
| 1286409600000 | 169.21 |
| 1286496000000 | 170.5 |
| 1286755200000 | 170.81 |
| 1286841600000 | 171.63 |
| 1286928000000 | 173.02 |
| 1287014400000 | 172.41 |
| 1287100800000 | 172.72 |
| 1287360000000 | 173.76 |
| 1287446400000 | 170.95 |
| 1287532800000 | 172.81 |
| 1287619200000 | 173.05 |
| 1287705600000 | 173.61 |
| 1287964800000 | 174.06 |
| 1288051200000 | 174.08 |
| 1288137600000 | 173.7 |
| 1288224000000 | 173.65 |
| 1288310400000 | 173.91 |
| 1288569600000 | 174 |
| 1288656000000 | 175.47 |
| 1288742400000 | 175.89 |
| 1288828800000 | 179.07 |
| 1288915200000 | 179.7 |
| 1289174400000 | 179.44 |
| 1289260800000 | 178.24 |
| 1289347200000 | 178.97 |
| 1289433600000 | 178.38 |
| 1289520000000 | 176.05 |
| 1289779200000 | 176.08 |
| 1289865600000 | 173.2 |
| 1289952000000 | 173.65 |
| 1290038400000 | 176.22 |
| 1290124800000 | 176.7 |
| 1290384000000 | 176.93 |
| 1290470400000 | 174.66 |
| 1290556800000 | 177.28 |
| 1290643200000 | 177.28 |
| 1290729600000 | 176.09 |
| 1290988800000 | 175.8 |
| 1291075200000 | 174.67 |
| 1291161600000 | 178.3 |
| 1291248000000 | 180.23 |
| 1291334400000 | 180.74 |
| 1291593600000 | 180.61 |
| 1291680000000 | 180.53 |
| 1291766400000 | 181.14 |
| 1291852800000 | 181.68 |
| 1291939200000 | 182.83 |
| 1292198400000 | 182.7 |
| 1292284800000 | 182.96 |
| 1292371200000 | 182.04 |
| 1292457600000 | 183.07 |
| 1292544000000 | 183.35 |
| 1292803200000 | 183.61 |
| 1292889600000 | 184.69 |
| 1292976000000 | 185.24 |
| 1293062400000 | 185.05 |
| 1293148800000 | 185.05 |
| 1293408000000 | 185.03 |
| 1293494400000 | 185 |
| 1293580800000 | 185.34 |
| 1293667200000 | 185.24 |
| 1293753600000 | 185.02 |
| 1294012800000 | 187.1 |
| 1294099200000 | 186.78 |
| 1294185600000 | 187.68 |
| 1294272000000 | 187.45 |
| 1294358400000 | 187 |
| 1294617600000 | 186.75 |
| 1294704000000 | 187.47 |
| 1294790400000 | 189.11 |
| 1294876800000 | 188.74 |
| 1294963200000 | 190.01 |
| 1295222400000 | 190.01 |
| 1295308800000 | 190.33 |
| 1295395200000 | 188.49 |
| 1295481600000 | 188.11 |
| 1295568000000 | 188.48 |
| 1295827200000 | 189.7 |
| 1295913600000 | 189.63 |
| 1296000000000 | 190.58 |
| 1296086400000 | 191.18 |
| 1296172800000 | 187.74 |
| 1296432000000 | 188.99 |
| 1296518400000 | 192.32 |
| 1296604800000 | 191.91 |
| 1296691200000 | 192.76 |
| 1296777600000 | 193.42 |
| 1297036800000 | 194.71 |
| 1297123200000 | 195.72 |
| 1297209600000 | 195.35 |
| 1297296000000 | 195.51 |
| 1297382400000 | 196.62 |
| 1297641600000 | 197.1 |
| 1297728000000 | 196.25 |
| 1297814400000 | 197.74 |
| 1297900800000 | 198.54 |
| 1297987200000 | 198.75 |
| 1298246400000 | 198.75 |
| 1298332800000 | 194.76 |
| 1298419200000 | 193.11 |
| 1298505600000 | 193.1 |
| 1298592000000 | 195.3 |
| 1298851200000 | 196.27 |
| 1298937600000 | 193.34 |
| 1299024000000 | 193.95 |
| 1299110400000 | 197.5 |
| 1299196800000 | 196.26 |
| 1299456000000 | 194.52 |
| 1299542400000 | 196.19 |
| 1299628800000 | 196.03 |
| 1299715200000 | 192.41 |
| 1299801600000 | 193.76 |
| 1300060800000 | 192.59 |
| 1300147200000 | 190.6 |
| 1300233600000 | 187.25 |
| 1300320000000 | 189.14 |
| 1300406400000 | 190.2 |
| 1300665600000 | 193.2 |
| 1300752000000 | 192.7 |
| 1300838400000 | 193.36 |
| 1300924800000 | 195.11 |
| 1301011200000 | 196 |
| 1301270400000 | 195.54 |
| 1301356800000 | 196.93 |
| 1301443200000 | 198.52 |
| 1301529600000 | 198.47 |
| 1301616000000 | 199.41 |
| 1301875200000 | 199.74 |
| 1301961600000 | 200.35 |
| 1302048000000 | 200.63 |
| 1302134400000 | 200.32 |
| 1302220800000 | 199.8 |
| 1302480000000 | 199.19 |
| 1302566400000 | 197.68 |
| 1302652800000 | 198.09 |
| 1302739200000 | 197.93 |
| 1302825600000 | 199.06 |
| 1303084800000 | 196.7 |
| 1303171200000 | 197.81 |
| 1303257600000 | 200.87 |
| 1303344000000 | 202.11 |
| 1303689600000 | 201.85 |
| 1303776000000 | 203.63 |
| 1303862400000 | 205.17 |
| 1303948800000 | 205.91 |
| 1304035200000 | 206.5 |
| 1304294400000 | 206.25 |
| 1304380800000 | 205.45 |
| 1304467200000 | 204.07 |
| 1304553600000 | 202.39 |
| 1304640000000 | 203.41 |
| 1304899200000 | 204.61 |
| 1304985600000 | 206.61 |
| 1305072000000 | 204.63 |
| 1305158400000 | 205.53 |
| 1305244800000 | 204.02 |
| 1305504000000 | 202.6 |
| 1305590400000 | 202.36 |
| 1305676800000 | 204.5 |
| 1305763200000 | 204.93 |
| 1305849600000 | 203.21 |
| 1306108800000 | 200.5 |
| 1306195200000 | 200.19 |
| 1306281600000 | 200.95 |
| 1306368000000 | 202.18 |
| 1306454400000 | 203.03 |
| 1306713600000 | 203.03 |
| 1306800000000 | 205.27 |
| 1306886400000 | 200.81 |
| 1306972800000 | 200.75 |
| 1307059200000 | 198.62 |
| 1307318400000 | 196.35 |
| 1307404800000 | 196.56 |
| 1307491200000 | 195.54 |
| 1307577600000 | 197.28 |
| 1307664000000 | 194.55 |
| 1307923200000 | 194.6 |
| 1308009600000 | 197.33 |
| 1308096000000 | 193.73 |
| 1308182400000 | 193.73 |
| 1308268800000 | 194.22 |
| 1308528000000 | 195.65 |
| 1308614400000 | 198.72 |
| 1308700800000 | 197.39 |
| 1308787200000 | 197.26 |
| 1308873600000 | 195.07 |
| 1309132800000 | 196.89 |
| 1309219200000 | 199.63 |
| 1309305600000 | 201.13 |
| 1309392000000 | 203.04 |
| 1309478400000 | 206.05 |
| 1309737600000 | 206.05 |
| 1309824000000 | 205.95 |
| 1309910400000 | 206.42 |
| 1309996800000 | 208.46 |
| 1310083200000 | 207.09 |
| 1310342400000 | 203.19 |
| 1310428800000 | 202.32 |
| 1310515200000 | 203.06 |
| 1310601600000 | 201.75 |
| 1310688000000 | 202.38 |
| 1310947200000 | 200.56 |
| 1311033600000 | 203.98 |
| 1311120000000 | 203.72 |
| 1311206400000 | 206.1 |
| 1311292800000 | 206.49 |
| 1311552000000 | 205.15 |
| 1311638400000 | 204.56 |
| 1311724800000 | 200.58 |
| 1311811200000 | 199.63 |
| 1311897600000 | 198.42 |
| 1312156800000 | 197.58 |
| 1312243200000 | 192.82 |
| 1312329600000 | 193.75 |
| 1312416000000 | 184.32 |
| 1312502400000 | 183.83 |
| 1312761600000 | 171.49 |
| 1312848000000 | 179.58 |
| 1312934400000 | 172.33 |
| 1313020800000 | 180.31 |
| 1313107200000 | 181.29 |
| 1313366400000 | 185.19 |
| 1313452800000 | 183.2 |
| 1313539200000 | 182.95 |
| 1313625600000 | 174.48 |
| 1313712000000 | 171.6 |
| 1313971200000 | 171.64 |
| 1314057600000 | 177.7 |
| 1314144000000 | 180.24 |
| 1314230400000 | 177.07 |
| 1314316800000 | 180.2 |
| 1314576000000 | 185.65 |
| 1314662400000 | 186.25 |
| 1314748800000 | 187.15 |
| 1314835200000 | 184.88 |
| 1314921600000 | 180.15 |
| 1315180800000 | 180.15 |
| 1315267200000 | 179.06 |
| 1315353600000 | 184.19 |
| 1315440000000 | 182.24 |
| 1315526400000 | 177.59 |
| 1315785600000 | 178.86 |
| 1315872000000 | 181.04 |
| 1315958400000 | 183.62 |
| 1316044800000 | 186.53 |
| 1316131200000 | 187.61 |
| 1316390400000 | 186 |
| 1316476800000 | 185.13 |
| 1316563200000 | 179.67 |
| 1316649600000 | 174.22 |
| 1316736000000 | 175.5 |
| 1316995200000 | 179.53 |
| 1317081600000 | 181.62 |
| 1317168000000 | 177.78 |
| 1317254400000 | 178.98 |
| 1317340800000 | 174.66 |
| 1317600000000 | 169.4 |
| 1317686400000 | 173.32 |
| 1317772800000 | 176.39 |
| 1317859200000 | 179.87 |
| 1317945600000 | 178.55 |
| 1318204800000 | 184.52 |
| 1318291200000 | 184.71 |
| 1318377600000 | 186.69 |
| 1318464000000 | 186.26 |
| 1318550400000 | 189.29 |
| 1318809600000 | 185.68 |
| 1318896000000 | 189 |
| 1318982400000 | 186.78 |
| 1319068800000 | 187.55 |
| 1319155200000 | 191.24 |
| 1319414400000 | 194.34 |
| 1319500800000 | 190.48 |
| 1319587200000 | 192.46 |
| 1319673600000 | 198.92 |
| 1319760000000 | 198.88 |
| 1320019200000 | 194.55 |
| 1320105600000 | 189.43 |
| 1320192000000 | 192.3 |
| 1320278400000 | 196.1 |
| 1320364800000 | 195.23 |
| 1320624000000 | 196.25 |
| 1320710400000 | 198.49 |
| 1320796800000 | 191.36 |
| 1320883200000 | 193.03 |
| 1320969600000 | 196.41 |
| 1321228800000 | 194.76 |
| 1321315200000 | 195.86 |
| 1321401600000 | 192.6 |
| 1321488000000 | 189.48 |
| 1321574400000 | 189.25 |
| 1321833600000 | 185.87 |
| 1321920000000 | 185.04 |
| 1322006400000 | 180.89 |
| 1322092800000 | 180.89 |
| 1322179200000 | 180.37 |
| 1322438400000 | 185.61 |
| 1322524800000 | 186.07 |
| 1322611200000 | 194.07 |
| 1322697600000 | 193.68 |
| 1322784000000 | 193.73 |
| 1323043200000 | 195.64 |
| 1323129600000 | 195.66 |
| 1323216000000 | 195.93 |
| 1323302400000 | 191.86 |
| 1323388800000 | 194.97 |
| 1323648000000 | 192.27 |
| 1323734400000 | 190.3 |
| 1323820800000 | 188.05 |
| 1323907200000 | 188.7 |
| 1323993600000 | 189.37 |
| 1324252800000 | 187.18 |
| 1324339200000 | 192.67 |
| 1324425600000 | 193.2 |
| 1324512000000 | 194.77 |
| 1324598400000 | 196.69 |
| 1324857600000 | 196.69 |
| 1324944000000 | 196.84 |
| 1325030400000 | 194.41 |
| 1325116800000 | 196.46 |
| 1325203200000 | 195.52 |
| 1325462400000 | 195.52 |
| 1325548800000 | 198.11 |
| 1325635200000 | 198.3 |
| 1325721600000 | 199.06 |
| 1325808000000 | 198.8 |
| 1326067200000 | 199.32 |
| 1326153600000 | 200.89 |
| 1326240000000 | 200.8 |
| 1326326400000 | 201.24 |
| 1326412800000 | 200.36 |
| 1326672000000 | 200.36 |
| 1326758400000 | 201.17 |
| 1326844800000 | 203.47 |
| 1326931200000 | 204.75 |
| 1327017600000 | 204.99 |
| 1327276800000 | 205.02 |
| 1327363200000 | 205.04 |
| 1327449600000 | 206.9 |
| 1327536000000 | 205.79 |
| 1327622400000 | 205.67 |
| 1327881600000 | 205.11 |
| 1327968000000 | 205.05 |
| 1328054400000 | 207.34 |
| 1328140800000 | 207.6 |
| 1328227200000 | 210.87 |
| 1328486400000 | 210.61 |
| 1328572800000 | 211.15 |
| 1328659200000 | 211.5 |
| 1328745600000 | 212.14 |
| 1328832000000 | 210.69 |
| 1329091200000 | 212.2 |
| 1329177600000 | 212.25 |
| 1329264000000 | 211.16 |
| 1329350400000 | 213.54 |
| 1329436800000 | 214.14 |
| 1329696000000 | 214.14 |
| 1329782400000 | 214.22 |
| 1329868800000 | 213.65 |
| 1329955200000 | 214.61 |
| 1330041600000 | 215.03 |
| 1330300800000 | 215.55 |
| 1330387200000 | 216.35 |
| 1330473600000 | 215.34 |
| 1330560000000 | 217.04 |
| 1330646400000 | 216.17 |
| 1330905600000 | 215.3 |
| 1330992000000 | 212.03 |
| 1331078400000 | 213.71 |
| 1331164800000 | 215.83 |
| 1331251200000 | 216.66 |
| 1331510400000 | 216.74 |
| 1331596800000 | 220.66 |
| 1331683200000 | 220.21 |
| 1331769600000 | 221.47 |
| 1331856000000 | 221.48 |
| 1332115200000 | 222.25 |
| 1332201600000 | 221.51 |
| 1332288000000 | 221.38 |
| 1332374400000 | 219.86 |
| 1332460800000 | 220.81 |
| 1332720000000 | 223.98 |
| 1332806400000 | 223.44 |
| 1332892800000 | 222.11 |
| 1332979200000 | 222.06 |
| 1333065600000 | 222.72 |
| 1333324800000 | 224.38 |
| 1333411200000 | 223.98 |
| 1333497600000 | 221.83 |
| 1333584000000 | 221.94 |
| 1333929600000 | 219.42 |
| 1334016000000 | 215.37 |
| 1334102400000 | 217.21 |
| 1334188800000 | 220.14 |
| 1334275200000 | 217.91 |
| 1334534400000 | 217.59 |
| 1334620800000 | 220.83 |
| 1334707200000 | 220.34 |
| 1334793600000 | 219.08 |
| 1334880000000 | 219.23 |
| 1335139200000 | 217.25 |
| 1335225600000 | 217.23 |
| 1335312000000 | 220.33 |
| 1335398400000 | 222.17 |
| 1335484800000 | 222.76 |
| 1335744000000 | 221.45 |
| 1335830400000 | 222.44 |
| 1335916800000 | 222.21 |
| 1336003200000 | 220.17 |
| 1336089600000 | 216.75 |
| 1336348800000 | 216.62 |
| 1336435200000 | 215.23 |
| 1336521600000 | 213.92 |
| 1336608000000 | 214.55 |
| 1336694400000 | 214.13 |
| 1336953600000 | 211.59 |
| 1337040000000 | 210.52 |
| 1337126400000 | 209.66 |
| 1337212800000 | 205.98 |
| 1337299200000 | 204.35 |
| 1337558400000 | 207.8 |
| 1337644800000 | 208.01 |
| 1337731200000 | 208.33 |
| 1337817600000 | 208.7 |
| 1337904000000 | 208.13 |
| 1338163200000 | 208.13 |
| 1338249600000 | 210.3 |
| 1338336000000 | 207.29 |
| 1338422400000 | 206.6 |
| 1338508800000 | 201.3 |
| 1338768000000 | 201.09 |
| 1338854400000 | 202.52 |
| 1338940800000 | 206.64 |
| 1339027200000 | 206.45 |
| 1339113600000 | 208.15 |
| 1339372800000 | 205.39 |
| 1339459200000 | 207.77 |
| 1339545600000 | 206.06 |
| 1339632000000 | 208.03 |
| 1339718400000 | 210.23 |
| 1339977600000 | 210.8 |
| 1340064000000 | 212.88 |
| 1340150400000 | 212.74 |
| 1340236800000 | 208.14 |
| 1340323200000 | 209.75 |
| 1340582400000 | 206.45 |
| 1340668800000 | 207.61 |
| 1340755200000 | 209.27 |
| 1340841600000 | 208.76 |
| 1340928000000 | 213.79 |
| 1341187200000 | 214.35 |
| 1341273600000 | 215.93 |
| 1341360000000 | 215.93 |
| 1341446400000 | 215.3 |
| 1341532800000 | 213.22 |
| 1341792000000 | 212.93 |
| 1341878400000 | 210.96 |
| 1341964800000 | 210.72 |
| 1342051200000 | 209.6 |
| 1342137600000 | 212.87 |
| 1342396800000 | 212.36 |
| 1342483200000 | 213.91 |
| 1342569600000 | 215.59 |
| 1342656000000 | 216.21 |
| 1342742400000 | 214.09 |
| 1343001600000 | 211.94 |
| 1343088000000 | 209.93 |
| 1343174400000 | 209.78 |
| 1343260800000 | 213.49 |
| 1343347200000 | 217.8 |
| 1343606400000 | 217.74 |
| 1343692800000 | 216.77 |
| 1343779200000 | 215.74 |
| 1343865600000 | 214.53 |
| 1343952000000 | 218.52 |
| 1344211200000 | 219.11 |
| 1344297600000 | 220.44 |
| 1344384000000 | 220.33 |
| 1344470400000 | 220.47 |
| 1344556800000 | 220.92 |
| 1344816000000 | 220.65 |
| 1344902400000 | 220.81 |
| 1344988800000 | 221.21 |
| 1345075200000 | 222.64 |
| 1345161600000 | 223.16 |
| 1345420800000 | 223.02 |
| 1345507200000 | 222.21 |
| 1345593600000 | 222.09 |
| 1345680000000 | 220.39 |
| 1345766400000 | 221.85 |
| 1346025600000 | 221.74 |
| 1346112000000 | 221.76 |
| 1346198400000 | 222 |
| 1346284800000 | 220.39 |
| 1346371200000 | 221.42 |
| 1346630400000 | 221.42 |
| 1346716800000 | 221.57 |
| 1346803200000 | 221.4 |
| 1346889600000 | 225.65 |
| 1346976000000 | 226.73 |
| 1347235200000 | 225.36 |
| 1347321600000 | 225.94 |
| 1347408000000 | 226.25 |
| 1347494400000 | 229.56 |
| 1347580800000 | 230.53 |
| 1347840000000 | 229.71 |
| 1347926400000 | 229.09 |
| 1348012800000 | 228.97 |
| 1348099200000 | 228.9 |
| 1348185600000 | 229.04 |
| 1348444800000 | 228.2 |
| 1348531200000 | 225.91 |
| 1348617600000 | 224.58 |
| 1348704000000 | 226.76 |
| 1348790400000 | 225.91 |
| 1349049600000 | 226.58 |
| 1349136000000 | 227 |
| 1349222400000 | 227.74 |
| 1349308800000 | 229.56 |
| 1349395200000 | 229.75 |
| 1349654400000 | 229.1 |
| 1349740800000 | 226.93 |
| 1349827200000 | 225.43 |
| 1349913600000 | 225.63 |
| 1350000000000 | 224.92 |
| 1350259200000 | 226.8 |
| 1350345600000 | 229.23 |
| 1350432000000 | 229.94 |
| 1350518400000 | 229.53 |
| 1350604800000 | 225.82 |
| 1350864000000 | 225.9 |
| 1350950400000 | 222.53 |
| 1351036800000 | 221.62 |
| 1351123200000 | 222.25 |
| 1351209600000 | 222.32 |
| 1351468800000 | 222.32 |
| 1351555200000 | 222.33 |
| 1351641600000 | 222.47 |
| 1351728000000 | 225.36 |
| 1351814400000 | 222.93 |
| 1352073600000 | 223.42 |
| 1352160000000 | 225.55 |
| 1352246400000 | 220.3 |
| 1352332800000 | 217.55 |
| 1352419200000 | 217.85 |
| 1352678400000 | 217.71 |
| 1352764800000 | 216.96 |
| 1352851200000 | 213.81 |
| 1352937600000 | 213.28 |
| 1353024000000 | 214.46 |
| 1353283200000 | 218.77 |
| 1353369600000 | 218.8 |
| 1353456000000 | 219.47 |
| 1353542400000 | 219.47 |
| 1353628800000 | 222.42 |
| 1353888000000 | 221.92 |
| 1353974400000 | 220.89 |
| 1354060800000 | 222.59 |
| 1354147200000 | 223.61 |
| 1354233600000 | 223.81 |
| 1354492800000 | 222.87 |
| 1354579200000 | 222.34 |
| 1354665600000 | 222.51 |
| 1354752000000 | 223.32 |
| 1354838400000 | 224.08 |
| 1355097600000 | 224.29 |
| 1355184000000 | 225.6 |
| 1355270400000 | 225.6 |
| 1355356800000 | 224.13 |
| 1355443200000 | 223.35 |
| 1355702400000 | 225.6 |
| 1355788800000 | 228.12 |
| 1355875200000 | 226.61 |
| 1355961600000 | 227.8 |
| 1356048000000 | 225.71 |
| 1356307200000 | 225.05 |
| 1356480000000 | 223.76 |
| 1356566400000 | 223.66 |
| 1356652800000 | 221.4 |
| 1356912000000 | 225.43 |
| 1357084800000 | 230.71 |
| 1357171200000 | 230.11 |
| 1357257600000 | 231.3 |
| 1357516800000 | 230.26 |
| 1357603200000 | 229.6 |
| 1357689600000 | 230.5 |
| 1357776000000 | 231.84 |
| 1357862400000 | 231.95 |
| 1358121600000 | 232.22 |
| 1358208000000 | 232.75 |
| 1358294400000 | 232.66 |
| 1358380800000 | 234.28 |
| 1358467200000 | 234.71 |
| 1358726400000 | 234.71 |
| 1358812800000 | 236.02 |
| 1358899200000 | 236.36 |
| 1358985600000 | 236.64 |
| 1359072000000 | 238.3 |
| 1359331200000 | 237.66 |
| 1359417600000 | 238.6 |
| 1359504000000 | 237.83 |
| 1359590400000 | 237.46 |
| 1359676800000 | 239.68 |
| 1359936000000 | 236.99 |
| 1360022400000 | 239.09 |
| 1360108800000 | 239.64 |
| 1360195200000 | 239.34 |
| 1360281600000 | 240.74 |
| 1360540800000 | 240.66 |
| 1360627200000 | 241 |
| 1360713600000 | 241.26 |
| 1360800000000 | 241.45 |
| 1360886400000 | 241.47 |
| 1361145600000 | 241.47 |
| 1361232000000 | 243.11 |
| 1361318400000 | 239.93 |
| 1361404800000 | 238.68 |
| 1361491200000 | 240.75 |
| 1361750400000 | 236.48 |
| 1361836800000 | 237.84 |
| 1361923200000 | 241.2 |
| 1362009600000 | 241.14 |
| 1362096000000 | 241.54 |
| 1362355200000 | 242.6 |
| 1362441600000 | 245.01 |
| 1362528000000 | 245.47 |
| 1362614400000 | 245.86 |
| 1362700800000 | 247.15 |
| 1362960000000 | 247.69 |
| 1363046400000 | 247.35 |
| 1363132800000 | 247.85 |
| 1363219200000 | 249.29 |
| 1363305600000 | 248.79 |
| 1363564800000 | 247.63 |
| 1363651200000 | 247.03 |
| 1363737600000 | 248.98 |
| 1363824000000 | 246.93 |
| 1363910400000 | 248.49 |
| 1364169600000 | 247.98 |
| 1364256000000 | 249.96 |
| 1364342400000 | 250.27 |
| 1364428800000 | 251.29 |
| 1364774400000 | 250.36 |
| 1364860800000 | 251.32 |
| 1364947200000 | 248.72 |
| 1365033600000 | 249.78 |
| 1365120000000 | 248.59 |
| 1365379200000 | 250.14 |
| 1365465600000 | 250.79 |
| 1365552000000 | 253.91 |
| 1365638400000 | 254.91 |
| 1365724800000 | 254.48 |
| 1365984000000 | 248.26 |
| 1366070400000 | 251.89 |
| 1366156800000 | 248.44 |
| 1366243200000 | 246.93 |
| 1366329600000 | 249.02 |
| 1366588800000 | 250.31 |
| 1366675200000 | 252.79 |
| 1366761600000 | 253 |
| 1366848000000 | 254.19 |
| 1366934400000 | 253.56 |
| 1367193600000 | 255.34 |
| 1367280000000 | 256.01 |
| 1367366400000 | 253.43 |
| 1367452800000 | 256.05 |
| 1367539200000 | 258.3 |
| 1367798400000 | 258.89 |
| 1367884800000 | 260.68 |
| 1367971200000 | 261.55 |
| 1368057600000 | 260.57 |
| 1368144000000 | 262 |
| 1368403200000 | 261.93 |
| 1368489600000 | 264.81 |
| 1368576000000 | 266.17 |
| 1368662400000 | 264.9 |
| 1368748800000 | 267.19 |
| 1369008000000 | 267.45 |
| 1369094400000 | 268.19 |
| 1369180800000 | 265.64 |
| 1369267200000 | 265.4 |
| 1369353600000 | 264.95 |
| 1369612800000 | 264.95 |
| 1369699200000 | 266.7 |
| 1369785600000 | 264.74 |
| 1369872000000 | 265.84 |
| 1369958400000 | 262.21 |
| 1370217600000 | 263.45 |
| 1370304000000 | 262.04 |
| 1370390400000 | 258.37 |
| 1370476800000 | 260.8 |
| 1370563200000 | 264.09 |
| 1370822400000 | 264.2 |
| 1370908800000 | 261.51 |
| 1370995200000 | 259.76 |
| 1371081600000 | 263.96 |
| 1371168000000 | 262.53 |
| 1371427200000 | 264.33 |
| 1371513600000 | 266.6 |
| 1371600000000 | 263.04 |
| 1371686400000 | 256.45 |
| 1371772800000 | 256.84 |
| 1372032000000 | 253.62 |
| 1372118400000 | 256.23 |
| 1372204800000 | 258.66 |
| 1372291200000 | 260.56 |
| 1372377600000 | 259.55 |
| 1372636800000 | 261.09 |
| 1372723200000 | 260.75 |
| 1372809600000 | 261.09 |
| 1372896000000 | 261.09 |
| 1372982400000 | 263.95 |
| 1373241600000 | 265.55 |
| 1373328000000 | 267.31 |
| 1373414400000 | 267.5 |
| 1373500800000 | 271.05 |
| 1373587200000 | 271.78 |
| 1373846400000 | 272.17 |
| 1373932800000 | 270.87 |
| 1374019200000 | 271.43 |
| 1374105600000 | 272.93 |
| 1374192000000 | 273.17 |
| 1374451200000 | 273.79 |
| 1374537600000 | 273.28 |
| 1374624000000 | 272.63 |
| 1374710400000 | 273.47 |
| 1374796800000 | 272.94 |
| 1375056000000 | 272.41 |
| 1375142400000 | 273.14 |
| 1375228800000 | 273.48 |
| 1375315200000 | 276.87 |
| 1375401600000 | 277.22 |
| 1375660800000 | 276.98 |
| 1375747200000 | 275.42 |
| 1375833600000 | 274.57 |
| 1375920000000 | 275.81 |
| 1376006400000 | 275 |
| 1376265600000 | 274.81 |
| 1376352000000 | 275.65 |
| 1376438400000 | 274.22 |
| 1376524800000 | 270.13 |
| 1376611200000 | 269.43 |
| 1376870400000 | 267.78 |
| 1376956800000 | 269.19 |
| 1377043200000 | 267.37 |
| 1377129600000 | 269.64 |
| 1377216000000 | 271 |
| 1377475200000 | 270.02 |
| 1377561600000 | 265.56 |
| 1377648000000 | 266.24 |
| 1377734400000 | 266.88 |
| 1377820800000 | 265.63 |
| 1378080000000 | 265.63 |
| 1378166400000 | 266.52 |
| 1378252800000 | 268.9 |
| 1378339200000 | 269.35 |
| 1378425600000 | 269.24 |
| 1378684800000 | 271.81 |
| 1378771200000 | 274.04 |
| 1378857600000 | 275.22 |
| 1378944000000 | 274.14 |
| 1379030400000 | 275.43 |
| 1379289600000 | 277.31 |
| 1379376000000 | 278.72 |
| 1379462400000 | 281.67 |
| 1379548800000 | 281.22 |
| 1379635200000 | 279.28 |
| 1379894400000 | 278 |
| 1379980800000 | 277.33 |
| 1380067200000 | 276.98 |
| 1380153600000 | 278.06 |
| 1380240000000 | 277.17 |
| 1380499200000 | 275.73 |
| 1380585600000 | 278.25 |
| 1380672000000 | 277.96 |
| 1380758400000 | 275.43 |
| 1380844800000 | 277.37 |
| 1381104000000 | 274.82 |
| 1381190400000 | 270.97 |
| 1381276800000 | 270.83 |
| 1381363200000 | 277.07 |
| 1381449600000 | 278.88 |
| 1381708800000 | 280.2 |
| 1381795200000 | 278.03 |
| 1381881600000 | 282.01 |
| 1381968000000 | 283.97 |
| 1382054400000 | 285.47 |
| 1382313600000 | 285.45 |
| 1382400000000 | 287.37 |
| 1382486400000 | 286.46 |
| 1382572800000 | 287.35 |
| 1382659200000 | 288.44 |
| 1382918400000 | 288.9 |
| 1383004800000 | 290.4 |
| 1383091200000 | 288.8 |
| 1383177600000 | 288.2 |
| 1383264000000 | 289.04 |
| 1383523200000 | 290.32 |
| 1383609600000 | 289.72 |
| 1383696000000 | 291.09 |
| 1383782400000 | 287.1 |
| 1383868800000 | 291 |
| 1384128000000 | 291.36 |
| 1384214400000 | 290.88 |
| 1384300800000 | 293.51 |
| 1384387200000 | 295.24 |
| 1384473600000 | 296.52 |
| 1384732800000 | 295.34 |
| 1384819200000 | 294.8 |
| 1384905600000 | 294.02 |
| 1384992000000 | 296.61 |
| 1385078400000 | 298.34 |
| 1385337600000 | 297.98 |
| 1385424000000 | 298.09 |
| 1385510400000 | 299.24 |
| 1385596800000 | 299.24 |
| 1385683200000 | 298.98 |
| 1385942400000 | 298.56 |
| 1386028800000 | 297.73 |
| 1386115200000 | 297.04 |
| 1386201600000 | 295.7 |
| 1386288000000 | 298.79 |
| 1386547200000 | 299.14 |
| 1386633600000 | 298.5 |
| 1386720000000 | 295 |
| 1386806400000 | 294.12 |
| 1386892800000 | 294.24 |
| 1387152000000 | 296.69 |
| 1387238400000 | 295.98 |
| 1387324800000 | 300.86 |
| 1387411200000 | 300.46 |
| 1387497600000 | 302.29 |
| 1387756800000 | 304.05 |
| 1387843200000 | 305 |
| 1388016000000 | 306.52 |
| 1388102400000 | 306.38 |
| 1388361600000 | 306.63 |
| 1388448000000 | 307.97 |
| 1388620800000 | 305.28 |
| 1388707200000 | 305.13 |
| 1388966400000 | 304.28 |
| 1389052800000 | 306.15 |
| 1389139200000 | 305.98 |
| 1389225600000 | 306.14 |
| 1389312000000 | 306.72 |
| 1389571200000 | 302.61 |
| 1389657600000 | 305.97 |
| 1389744000000 | 306.95 |
| 1389830400000 | 306 |
| 1389916800000 | 305.21 |
| 1390176000000 | 305.21 |
| 1390262400000 | 305.75 |
| 1390348800000 | 306.18 |
| 1390435200000 | 303.36 |
| 1390521600000 | 296.63 |
| 1390780800000 | 295.5 |
| 1390867200000 | 297.18 |
| 1390953600000 | 294.32 |
| 1391040000000 | 297.3 |
| 1391126400000 | 295.39 |
| 1391385600000 | 288.28 |
| 1391472000000 | 290.63 |
| 1391558400000 | 290.03 |
| 1391644800000 | 293.72 |
| 1391731200000 | 297.71 |
| 1391990400000 | 297.94 |
| 1392076800000 | 300.99 |
| 1392163200000 | 301.35 |
| 1392249600000 | 303.34 |
| 1392336000000 | 304.95 |
| 1392595200000 | 304.95 |
| 1392681600000 | 305.63 |
| 1392768000000 | 304.08 |
| 1392854400000 | 306.1 |
| 1392940800000 | 306.04 |
| 1393200000000 | 307.85 |
| 1393286400000 | 307.77 |
| 1393372800000 | 307.85 |
| 1393459200000 | 309.14 |
| 1393545600000 | 310.21 |
| 1393804800000 | 308.41 |
| 1393891200000 | 313.07 |
| 1393977600000 | 313.18 |
| 1394064000000 | 313.74 |
| 1394150400000 | 313.93 |
| 1394409600000 | 313.81 |
| 1394496000000 | 312.06 |
| 1394582400000 | 312.47 |
| 1394668800000 | 308.55 |
| 1394755200000 | 308.41 |
| 1395014400000 | 311.08 |
| 1395100800000 | 313.41 |
| 1395187200000 | 311.28 |
| 1395273600000 | 313.03 |
| 1395360000000 | 311.98 |
| 1395619200000 | 310.62 |
| 1395705600000 | 311.7 |
| 1395792000000 | 309.66 |
| 1395878400000 | 309.08 |
| 1395964800000 | 310.6 |
| 1396224000000 | 313.42 |
| 1396310400000 | 316 |
| 1396396800000 | 316.75 |
| 1396483200000 | 316.18 |
| 1396569600000 | 311.97 |
| 1396828800000 | 308.2 |
| 1396915200000 | 309.01 |
| 1397001600000 | 312.78 |
| 1397088000000 | 306.12 |
| 1397174400000 | 302.67 |
| 1397433600000 | 305.08 |
| 1397520000000 | 307.18 |
| 1397606400000 | 310.55 |
| 1397692800000 | 311.01 |
| 1398038400000 | 312.15 |
| 1398124800000 | 313.73 |
| 1398211200000 | 312.86 |
| 1398297600000 | 313.03 |
| 1398384000000 | 309.95 |
| 1398643200000 | 310.82 |
| 1398729600000 | 312.45 |
| 1398816000000 | 314.03 |
| 1398902400000 | 314.17 |
| 1398988800000 | 314.09 |
| 1399248000000 | 314.56 |
| 1399334400000 | 312.01 |
| 1399420800000 | 313.76 |
| 1399507200000 | 313.34 |
| 1399593600000 | 314.06 |
| 1399852800000 | 317.46 |
| 1399939200000 | 317.25 |
| 1400025600000 | 315.65 |
| 1400112000000 | 312.68 |
| 1400198400000 | 313.95 |
| 1400457600000 | 315.18 |
| 1400544000000 | 312.9 |
| 1400630400000 | 315.67 |
| 1400716800000 | 316.32 |
| 1400803200000 | 318.04 |
| 1401062400000 | 318.04 |
| 1401148800000 | 319.63 |
| 1401235200000 | 319.44 |
| 1401321600000 | 320.94 |
| 1401408000000 | 321.57 |
| 1401667200000 | 322.06 |
| 1401753600000 | 321.46 |
| 1401840000000 | 322.63 |
| 1401926400000 | 324.26 |
| 1402012800000 | 325.93 |
| 1402272000000 | 325.99 |
| 1402358400000 | 325.97 |
| 1402444800000 | 325.03 |
| 1402531200000 | 322.96 |
| 1402617600000 | 323.97 |
| 1402876800000 | 324.23 |
| 1402963200000 | 325.28 |
| 1403049600000 | 327.74 |
| 1403136000000 | 328.35 |
| 1403222400000 | 329.02 |
| 1403481600000 | 328.81 |
| 1403568000000 | 326.52 |
| 1403654400000 | 327.66 |
| 1403740800000 | 327.38 |
| 1403827200000 | 327.98 |
| 1404086400000 | 327.92 |
| 1404172800000 | 330.21 |
| 1404259200000 | 330.32 |
| 1404345600000 | 332.52 |
| 1404432000000 | 332.52 |
| 1404691200000 | 330.91 |
| 1404777600000 | 328.44 |
| 1404864000000 | 329.69 |
| 1404950400000 | 328.38 |
| 1405036800000 | 328.9 |
| 1405296000000 | 330.3 |
| 1405382400000 | 329.24 |
| 1405468800000 | 330.53 |
| 1405555200000 | 327.57 |
| 1405641600000 | 330.69 |
| 1405900800000 | 329.69 |
| 1405987200000 | 332.07 |
| 1406073600000 | 332.19 |
| 1406160000000 | 332.77 |
| 1406246400000 | 331.4 |
| 1406505600000 | 331.44 |
| 1406592000000 | 329.64 |
| 1406678400000 | 329.93 |
| 1406764800000 | 323.54 |
| 1406851200000 | 322.82 |
| 1407110400000 | 324.72 |
| 1407196800000 | 321.98 |
| 1407283200000 | 321.66 |
| 1407369600000 | 319.95 |
| 1407456000000 | 323.56 |
| 1407715200000 | 324.53 |
| 1407801600000 | 324.04 |
| 1407888000000 | 326.41 |
| 1407974400000 | 328.15 |
| 1408060800000 | 327.99 |
| 1408320000000 | 330.64 |
| 1408406400000 | 332.36 |
| 1408492800000 | 333.02 |
| 1408579200000 | 333.73 |
| 1408665600000 | 333.22 |
| 1408924800000 | 334.85 |
| 1409011200000 | 335.33 |
| 1409097600000 | 335.62 |
| 1409184000000 | 335.23 |
| 1409270400000 | 336.41 |
| 1409529600000 | 336.41 |
| 1409616000000 | 336.43 |
| 1409702400000 | 336.18 |
| 1409788800000 | 335.7 |
| 1409875200000 | 337.28 |
| 1410134400000 | 336.64 |
| 1410220800000 | 334.31 |
| 1410307200000 | 335.25 |
| 1410393600000 | 335.82 |
| 1410480000000 | 333.94 |
| 1410739200000 | 333.42 |
| 1410825600000 | 335.81 |
| 1410912000000 | 336.12 |
| 1410998400000 | 337.6 |
| 1411084800000 | 337.48 |
| 1411344000000 | 334.43 |
| 1411430400000 | 332.29 |
| 1411516800000 | 334.92 |
| 1411603200000 | 330.02 |
| 1411689600000 | 332.59 |
| 1411948800000 | 331.77 |
| 1412035200000 | 330.64 |
| 1412121600000 | 326.04 |
| 1412208000000 | 325.93 |
| 1412294400000 | 329.53 |
| 1412553600000 | 328.8 |
| 1412640000000 | 324.07 |
| 1412726400000 | 329.61 |
| 1412812800000 | 322.96 |
| 1412899200000 | 319.1 |
| 1413158400000 | 313.82 |
| 1413244800000 | 314.56 |
| 1413331200000 | 311.9 |
| 1413417600000 | 312.71 |
| 1413504000000 | 316.88 |
| 1413763200000 | 319.88 |
| 1413849600000 | 326.56 |
| 1413936000000 | 323.93 |
| 1414022400000 | 327.79 |
| 1414108800000 | 330.23 |
| 1414368000000 | 330.07 |
| 1414454400000 | 334.17 |
| 1414540800000 | 333.68 |
| 1414627200000 | 336.24 |
| 1414713600000 | 340.46 |
| 1414972800000 | 340.59 |
| 1415059200000 | 339.03 |
| 1415145600000 | 340.4 |
| 1415232000000 | 341.78 |
| 1415318400000 | 341.67 |
| 1415577600000 | 343.05 |
| 1415664000000 | 343.06 |
| 1415750400000 | 343.27 |
| 1415836800000 | 343.24 |
| 1415923200000 | 343.17 |
| 1416182400000 | 343.5 |
| 1416268800000 | 345.18 |
| 1416355200000 | 344.58 |
| 1416441600000 | 346.01 |
| 1416528000000 | 347.49 |
| 1416787200000 | 348.83 |
| 1416873600000 | 348.51 |
| 1416960000000 | 349.42 |
| 1417046400000 | 349.42 |
| 1417132800000 | 348.72 |
| 1417392000000 | 346.34 |
| 1417478400000 | 348.87 |
| 1417564800000 | 350.4 |
| 1417651200000 | 349.97 |
| 1417737600000 | 350.7 |
| 1417996800000 | 348.03 |
| 1418083200000 | 348 |
| 1418169600000 | 342.24 |
| 1418256000000 | 343.89 |
| 1418342400000 | 338.49 |
| 1418601600000 | 336.61 |
| 1418688000000 | 334.2 |
| 1418774400000 | 340.38 |
| 1418860800000 | 348.95 |
| 1418947200000 | 350.64 |
| 1419206400000 | 352.06 |
| 1419292800000 | 352.95 |
| 1419379200000 | 353.11 |
| 1419552000000 | 354.26 |
| 1419811200000 | 354.51 |
| 1419897600000 | 352.9 |
| 1419984000000 | 349.29 |
| 1420156800000 | 349.06 |
| 1420416000000 | 343.01 |
| 1420502400000 | 340.05 |
| 1420588800000 | 344.21 |
| 1420675200000 | 350.71 |
| 1420761600000 | 347.86 |
| 1421020800000 | 345.4 |
| 1421107200000 | 344.68 |
| 1421193600000 | 342.65 |
| 1421280000000 | 339.54 |
| 1421366400000 | 344.31 |
| 1421625600000 | 344.31 |
| 1421712000000 | 344.73 |
| 1421798400000 | 346.35 |
| 1421884800000 | 351.23 |
| 1421971200000 | 349.4 |
| 1422230400000 | 350.63 |
| 1422316800000 | 346.73 |
| 1422403200000 | 342.57 |
| 1422489600000 | 346 |
| 1422576000000 | 341.37 |
| 1422835200000 | 345.49 |
| 1422921600000 | 350.94 |
| 1423008000000 | 349.77 |
| 1423094400000 | 353.46 |
| 1423180800000 | 352.45 |
| 1423440000000 | 351.52 |
| 1423526400000 | 355.41 |
| 1423612800000 | 355.82 |
| 1423699200000 | 359.76 |
| 1423785600000 | 361.01 |
| 1424044800000 | 361.01 |
| 1424131200000 | 361.5 |
| 1424217600000 | 361.54 |
| 1424304000000 | 361.66 |
| 1424390400000 | 363.96 |
| 1424649600000 | 364.34 |
| 1424736000000 | 365.08 |
| 1424822400000 | 364.72 |
| 1424908800000 | 364.18 |
| 1424995200000 | 362.52 |
| 1425254400000 | 364.67 |
| 1425340800000 | 362.93 |
| 1425427200000 | 361.39 |
| 1425513600000 | 361.64 |
| 1425600000000 | 356.94 |
| 1425859200000 | 358.32 |
| 1425945600000 | 352.44 |
| 1426032000000 | 352.33 |
| 1426118400000 | 356.56 |
| 1426204800000 | 354.97 |
| 1426464000000 | 359.66 |
| 1426550400000 | 358.75 |
| 1426636800000 | 363.3 |
| 1426723200000 | 362.16 |
| 1426809600000 | 365.63 |
| 1427068800000 | 365.27 |
| 1427155200000 | 362.9 |
| 1427241600000 | 357.61 |
| 1427328000000 | 356.79 |
| 1427414400000 | 358.22 |
| 1427673600000 | 362.18 |
| 1427760000000 | 359.06 |
| 1427846400000 | 358.16 |
| 1427932800000 | 359.43 |
| 1428278400000 | 361.65 |
| 1428364800000 | 360.77 |
| 1428451200000 | 362 |
| 1428537600000 | 363.54 |
| 1428624000000 | 365.33 |
| 1428883200000 | 363.55 |
| 1428969600000 | 363.7 |
| 1429056000000 | 365.57 |
| 1429142400000 | 365.58 |
| 1429228800000 | 361.17 |
| 1429488000000 | 364.28 |
| 1429574400000 | 364.19 |
| 1429660800000 | 365.95 |
| 1429747200000 | 367.56 |
| 1429833600000 | 367.63 |
| 1430092800000 | 365.33 |
| 1430179200000 | 366.39 |
| 1430265600000 | 364.68 |
| 1430352000000 | 360.69 |
| 1430438400000 | 364.93 |
| 1430697600000 | 365.91 |
| 1430784000000 | 361.75 |
| 1430870400000 | 360.92 |
| 1430956800000 | 362.67 |
| 1431043200000 | 367.74 |
| 1431302400000 | 366.29 |
| 1431388800000 | 365.28 |
| 1431475200000 | 365.81 |
| 1431561600000 | 369.75 |
| 1431648000000 | 370.1 |
| 1431907200000 | 371.63 |
| 1431993600000 | 371.37 |
| 1432080000000 | 371.3 |
| 1432166400000 | 372.12 |
| 1432252800000 | 371.77 |
| 1432512000000 | 371.77 |
| 1432598400000 | 367.72 |
| 1432684800000 | 370.5 |
| 1432771200000 | 370.05 |
| 1432857600000 | 368.4 |
| 1433116800000 | 368.9 |
| 1433203200000 | 368.48 |
| 1433289600000 | 369.78 |
| 1433376000000 | 366.49 |
| 1433462400000 | 366.18 |
| 1433721600000 | 363.97 |
| 1433808000000 | 363.98 |
| 1433894400000 | 368.34 |
| 1433980800000 | 369.51 |
| 1434067200000 | 367.18 |
| 1434326400000 | 365.29 |
| 1434412800000 | 367.27 |
| 1434499200000 | 367.93 |
| 1434585600000 | 371.51 |
| 1434672000000 | 370.09 |
| 1434931200000 | 372.25 |
| 1435017600000 | 372.37 |
| 1435104000000 | 369.27 |
| 1435190400000 | 368.67 |
| 1435276800000 | 368.33 |
| 1435536000000 | 360.62 |
| 1435622400000 | 361.88 |
| 1435708800000 | 364.86 |
| 1435795200000 | 364.51 |
| 1435881600000 | 364.51 |
| 1436140800000 | 363.1 |
| 1436227200000 | 365.35 |
| 1436313600000 | 359.36 |
| 1436400000000 | 359.96 |
| 1436486400000 | 364.53 |
| 1436745600000 | 368.21 |
| 1436832000000 | 369.61 |
| 1436918400000 | 369.22 |
| 1437004800000 | 371.54 |
| 1437091200000 | 370.67 |
| 1437350400000 | 370.76 |
| 1437436800000 | 369.07 |
| 1437523200000 | 368.23 |
| 1437609600000 | 366.13 |
| 1437696000000 | 362.05 |
| 1437955200000 | 359.66 |
| 1438041600000 | 363.87 |
| 1438128000000 | 367.21 |
| 1438214400000 | 367.23 |
| 1438300800000 | 367.13 |
| 1438560000000 | 365.9 |
| 1438646400000 | 365.36 |
| 1438732800000 | 366.86 |
| 1438819200000 | 364.23 |
| 1438905600000 | 363.18 |
| 1439164800000 | 368.24 |
| 1439251200000 | 364.36 |
| 1439337600000 | 364.88 |
| 1439424000000 | 364.7 |
| 1439510400000 | 365.87 |
| 1439769600000 | 367.96 |
| 1439856000000 | 367.12 |
| 1439942400000 | 363.88 |
| 1440028800000 | 356.14 |
| 1440115200000 | 345.22 |
| 1440374400000 | 331.82 |
| 1440460800000 | 328.15 |
| 1440547200000 | 340.12 |
| 1440633600000 | 347.96 |
| 1440720000000 | 348.52 |
| 1440979200000 | 345.8 |
| 1441065600000 | 335.91 |
| 1441152000000 | 342.05 |
| 1441238400000 | 343.22 |
| 1441324800000 | 338.08 |
| 1441584000000 | 338.08 |
| 1441670400000 | 346.84 |
| 1441756800000 | 342.6 |
| 1441843200000 | 344.71 |
| 1441929600000 | 346.45 |
| 1442188800000 | 344.77 |
| 1442275200000 | 348.75 |
| 1442361600000 | 351.9 |
| 1442448000000 | 351.26 |
| 1442534400000 | 345.41 |
| 1442793600000 | 346.62 |
| 1442880000000 | 342.43 |
| 1442966400000 | 341.97 |
| 1443052800000 | 340.5 |
| 1443139200000 | 340.57 |
| 1443398400000 | 331.71 |
| 1443484800000 | 332.17 |
| 1443571200000 | 338.03 |
| 1443657600000 | 338.59 |
| 1443744000000 | 343.16 |
| 1444003200000 | 349.55 |
| 1444089600000 | 347.87 |
| 1444176000000 | 351.4 |
| 1444262400000 | 354.4 |
| 1444348800000 | 354.52 |
| 1444608000000 | 355.09 |
| 1444694400000 | 352.73 |
| 1444780800000 | 350.67 |
| 1444867200000 | 355.66 |
| 1444953600000 | 357.38 |
| 1445212800000 | 357.63 |
| 1445299200000 | 357.27 |
| 1445385600000 | 355.05 |
| 1445472000000 | 360.51 |
| 1445558400000 | 363.75 |
| 1445817600000 | 362.88 |
| 1445904000000 | 362 |
| 1445990400000 | 366.7 |
| 1446076800000 | 365.89 |
| 1446163200000 | 364.52 |
| 1446422400000 | 368.87 |
| 1446508800000 | 369.83 |
| 1446595200000 | 368.4 |
| 1446681600000 | 368.04 |
| 1446768000000 | 367.95 |
| 1447027200000 | 364.21 |
| 1447113600000 | 364.4 |
| 1447200000000 | 363.34 |
| 1447286400000 | 358.38 |
| 1447372800000 | 354.12 |
| 1447632000000 | 358.98 |
| 1447718400000 | 358.62 |
| 1447804800000 | 364.33 |
| 1447891200000 | 363.93 |
| 1447977600000 | 365.42 |
| 1448236800000 | 365.19 |
| 1448323200000 | 365.54 |
| 1448409600000 | 365.95 |
| 1448496000000 | 365.95 |
| 1448582400000 | 366.34 |
| 1448841600000 | 364.83 |
| 1448928000000 | 368.43 |
| 1449014400000 | 364.31 |
| 1449100800000 | 359.12 |
| 1449187200000 | 366.24 |
| 1449446400000 | 363.7 |
| 1449532800000 | 361.62 |
| 1449619200000 | 358.4 |
| 1449705600000 | 359.28 |
| 1449792000000 | 352.49 |
| 1450051200000 | 353.69 |
| 1450137600000 | 357.83 |
| 1450224000000 | 362.75 |
| 1450310400000 | 357.47 |
| 1450396800000 | 351.32 |
| 1450656000000 | 353.71 |
| 1450742400000 | 356.95 |
| 1450828800000 | 361.36 |
| 1450915200000 | 360.8 |
| 1451260800000 | 359.72 |
| 1451347200000 | 363.21 |
| 1451433600000 | 360.48 |
| 1451520000000 | 357.08 |
| 1451865600000 | 352.22 |
| 1451952000000 | 352.74 |
| 1452038400000 | 348 |
| 1452124800000 | 340.22 |
| 1452211200000 | 335.95 |
| 1452470400000 | 336.31 |
| 1452556800000 | 339.19 |
| 1452643200000 | 330.26 |
| 1452729600000 | 335.06 |
| 1452816000000 | 328.39 |
| 1453075200000 | 328.39 |
| 1453161600000 | 327.83 |
| 1453248000000 | 324.37 |
| 1453334400000 | 325.66 |
| 1453420800000 | 332.32 |
| 1453680000000 | 326.92 |
| 1453766400000 | 331.69 |
| 1453852800000 | 328.06 |
| 1453939200000 | 328.59 |
| 1454025600000 | 336.63 |
| 1454284800000 | 336.91 |
| 1454371200000 | 329.68 |
| 1454457600000 | 331.54 |
| 1454544000000 | 331.93 |
| 1454630400000 | 325.35 |
| 1454889600000 | 319.52 |
| 1454976000000 | 319.44 |
| 1455062400000 | 319.85 |
| 1455148800000 | 316.37 |
| 1455235200000 | 322.45 |
| 1455494400000 | 322.45 |
| 1455580800000 | 328.75 |
| 1455667200000 | 334.2 |
| 1455753600000 | 333.34 |
| 1455840000000 | 333.04 |
| 1456099200000 | 338.09 |
| 1456185600000 | 334.3 |
| 1456272000000 | 335.92 |
| 1456358400000 | 339.9 |
| 1456444800000 | 339.92 |
| 1456704000000 | 337.57 |
| 1456790400000 | 345.48 |
| 1456876800000 | 346.79 |
| 1456963200000 | 348.55 |
| 1457049600000 | 349.62 |
| 1457308800000 | 350.03 |
| 1457395200000 | 346.1 |
| 1457481600000 | 347.92 |
| 1457568000000 | 348.03 |
| 1457654400000 | 353.95 |
| 1457913600000 | 353.35 |
| 1458000000000 | 352.43 |
| 1458086400000 | 354.74 |
| 1458172800000 | 356.82 |
| 1458259200000 | 358.5 |
| 1458518400000 | 358.43 |
| 1458604800000 | 358.17 |
| 1458691200000 | 355.58 |
| 1458777600000 | 355.11 |
| 1459123200000 | 355.52 |
| 1459209600000 | 358.91 |
| 1459296000000 | 360.53 |
| 1459382400000 | 359.92 |
| 1459468800000 | 361.93 |
| 1459728000000 | 360.54 |
| 1459814400000 | 357.25 |
| 1459900800000 | 361.32 |
| 1459987200000 | 357 |
| 1460073600000 | 358.03 |
| 1460332800000 | 356.96 |
| 1460419200000 | 360.17 |
| 1460505600000 | 364.4 |
| 1460592000000 | 363.9 |
| 1460678400000 | 363.54 |
| 1460937600000 | 365.73 |
| 1461024000000 | 366.61 |
| 1461110400000 | 367.41 |
| 1461196800000 | 365.39 |
| 1461283200000 | 365.91 |
| 1461542400000 | 365.33 |
| 1461628800000 | 366.3 |
| 1461715200000 | 367.03 |
| 1461801600000 | 363.41 |
| 1461888000000 | 360.98 |
| 1462147200000 | 363.59 |
| 1462233600000 | 360.23 |
| 1462320000000 | 358.01 |
| 1462406400000 | 357.56 |
| 1462492800000 | 359.1 |
| 1462752000000 | 359.38 |
| 1462838400000 | 363.6 |
| 1462924800000 | 360.63 |
| 1463011200000 | 360.48 |
| 1463097600000 | 357.68 |
| 1463356800000 | 361.05 |
| 1463443200000 | 357.58 |
| 1463529600000 | 357.77 |
| 1463616000000 | 355.87 |
| 1463702400000 | 358.34 |
| 1463961600000 | 357.68 |
| 1464048000000 | 362.64 |
| 1464134400000 | 365.49 |
| 1464220800000 | 365.43 |
| 1464307200000 | 367.08 |
| 1464566400000 | 367.08 |
| 1464652800000 | 366.9 |
| 1464739200000 | 367.67 |
| 1464825600000 | 368.9 |
| 1464912000000 | 367.53 |
| 1465171200000 | 369.33 |
| 1465257600000 | 369.86 |
| 1465344000000 | 370.98 |
| 1465430400000 | 370.11 |
| 1465516800000 | 366.31 |
| 1465776000000 | 362.87 |
| 1465862400000 | 361.93 |
| 1465948800000 | 361.5 |
| 1466035200000 | 362.65 |
| 1466121600000 | 361.56 |
| 1466380800000 | 363.84 |
| 1466467200000 | 364.32 |
| 1466553600000 | 363.58 |
| 1466640000000 | 368.61 |
| 1466726400000 | 355.69 |
| 1466985600000 | 348.82 |
| 1467072000000 | 355.12 |
| 1467158400000 | 361.55 |
| 1467244800000 | 366.91 |
| 1467331200000 | 367.7 |
| 1467590400000 | 367.7 |
| 1467676800000 | 364.98 |
| 1467763200000 | 367.08 |
| 1467849600000 | 366.86 |
| 1467936000000 | 372.99 |
| 1468195200000 | 374.46 |
| 1468281600000 | 377.3 |
| 1468368000000 | 377.02 |
| 1468454400000 | 378.85 |
| 1468540800000 | 378.59 |
| 1468800000000 | 379.26 |
| 1468886400000 | 378.66 |
| 1468972800000 | 380.83 |
| 1469059200000 | 379.1 |
| 1469145600000 | 380.99 |
| 1469404800000 | 380.11 |
| 1469491200000 | 380.33 |
| 1469577600000 | 379.07 |
| 1469664000000 | 379.9 |
| 1469750400000 | 380.61 |
| 1470009600000 | 380.05 |
| 1470096000000 | 377.02 |
| 1470182400000 | 378.53 |
| 1470268800000 | 378.58 |
| 1470355200000 | 381.71 |
| 1470614400000 | 381.42 |
| 1470700800000 | 381.36 |
| 1470787200000 | 380.39 |
| 1470873600000 | 382.13 |
| 1470960000000 | 381.93 |
| 1471219200000 | 383.49 |
| 1471305600000 | 381.05 |
| 1471392000000 | 382 |
| 1471478400000 | 382.99 |
| 1471564800000 | 382.88 |
| 1471824000000 | 382.78 |
| 1471910400000 | 383.99 |
| 1471996800000 | 382.17 |
| 1472083200000 | 382.14 |
| 1472169600000 | 380.85 |
| 1472428800000 | 382.87 |
| 1472515200000 | 382.4 |
| 1472601600000 | 381.54 |
| 1472688000000 | 381.64 |
| 1472774400000 | 383.86 |
| 1473033600000 | 383.86 |
| 1473120000000 | 384.45 |
| 1473206400000 | 384.94 |
| 1473292800000 | 384.07 |
| 1473379200000 | 374.73 |
| 1473638400000 | 379.83 |
| 1473724800000 | 374.41 |
| 1473811200000 | 374.35 |
| 1473897600000 | 378.41 |
| 1473984000000 | 376.85 |
| 1474243200000 | 377.33 |
| 1474329600000 | 377.32 |
| 1474416000000 | 381.31 |
| 1474502400000 | 383.87 |
| 1474588800000 | 382.03 |
| 1474848000000 | 379.01 |
| 1474934400000 | 381.46 |
| 1475020800000 | 383.29 |
| 1475107200000 | 379.2 |
| 1475193600000 | 381.86 |
| 1475452800000 | 380.58 |
| 1475539200000 | 378.75 |
| 1475625600000 | 380.66 |
| 1475712000000 | 380.95 |
| 1475798400000 | 379.55 |
| 1476057600000 | 381.31 |
| 1476144000000 | 376.88 |
| 1476230400000 | 377.74 |
| 1476316800000 | 376.51 |
| 1476403200000 | 376.56 |
| 1476662400000 | 375.76 |
| 1476748800000 | 378.06 |
| 1476835200000 | 378.27 |
| 1476921600000 | 377.75 |
| 1477008000000 | 378.12 |
| 1477267200000 | 380.19 |
| 1477353600000 | 378.82 |
| 1477440000000 | 378.02 |
| 1477526400000 | 376.54 |
| 1477612800000 | 375.45 |
| 1477872000000 | 376.06 |
| 1477958400000 | 373.08 |
| 1478044800000 | 371.03 |
| 1478131200000 | 369.89 |
| 1478217600000 | 369.17 |
| 1478476800000 | 376.91 |
| 1478563200000 | 378.31 |
| 1478649600000 | 383.82 |
| 1478736000000 | 384.92 |
| 1478822400000 | 385.89 |
| 1479081600000 | 386.82 |
| 1479168000000 | 389.33 |
| 1479254400000 | 389.04 |
| 1479340800000 | 391.66 |
| 1479427200000 | 390.53 |
| 1479686400000 | 393.13 |
| 1479772800000 | 394.58 |
| 1479859200000 | 395.1 |
| 1479945600000 | 395.1 |
| 1480032000000 | 396.76 |
| 1480291200000 | 394.6 |
| 1480377600000 | 395.43 |
| 1480464000000 | 393.42 |
| 1480550400000 | 392.37 |
| 1480636800000 | 392.47 |
| 1480896000000 | 395.13 |
| 1480982400000 | 396.95 |
| 1481068800000 | 401.91 |
| 1481155200000 | 402.99 |
| 1481241600000 | 404.49 |
| 1481500800000 | 403.4 |
| 1481587200000 | 405.63 |
| 1481673600000 | 402.59 |
| 1481760000000 | 404.31 |
| 1481846400000 | 403.93 |
| 1482105600000 | 404.87 |
| 1482192000000 | 406.46 |
| 1482278400000 | 405.16 |
| 1482364800000 | 404.23 |
| 1482451200000 | 404.93 |
| 1482710400000 | 404.93 |
| 1482796800000 | 405.96 |
| 1482883200000 | 402.42 |
| 1482969600000 | 402.59 |
| 1483056000000 | 400.67 |
| 1483315200000 | 400.67 |
| 1483401600000 | 403.89 |
| 1483488000000 | 406.68 |
| 1483574400000 | 405.86 |
| 1483660800000 | 407.13 |
| 1483920000000 | 405.27 |
| 1484006400000 | 405.6 |
| 1484092800000 | 406.75 |
| 1484179200000 | 405.71 |
| 1484265600000 | 406.71 |
| 1484524800000 | 406.71 |
| 1484611200000 | 405.31 |
| 1484697600000 | 406.29 |
| 1484784000000 | 404.94 |
| 1484870400000 | 406.56 |
| 1485129600000 | 405.54 |
| 1485216000000 | 408.28 |
| 1485302400000 | 411.48 |
| 1485388800000 | 411.2 |
| 1485475200000 | 410.74 |
| 1485734400000 | 408.48 |
| 1485820800000 | 408.62 |
| 1485907200000 | 409.25 |
| 1485993600000 | 409.75 |
| 1486080000000 | 413.27 |
| 1486339200000 | 412.6 |
| 1486425600000 | 413.02 |
| 1486512000000 | 413.23 |
| 1486598400000 | 415.87 |
| 1486684800000 | 417.84 |
| 1486944000000 | 419.45 |
| 1487030400000 | 421.28 |
| 1487116800000 | 423.67 |
| 1487203200000 | 423.54 |
| 1487289600000 | 423.84 |
| 1487548800000 | 423.84 |
| 1487635200000 | 426.34 |
| 1487721600000 | 425.46 |
| 1487808000000 | 425.61 |
| 1487894400000 | 426.32 |
| 1488153600000 | 427.18 |
| 1488240000000 | 425.55 |
| 1488326400000 | 430.45 |
| 1488412800000 | 427.85 |
| 1488499200000 | 428.2 |
| 1488758400000 | 426.65 |
| 1488844800000 | 425.39 |
| 1488931200000 | 424.85 |
| 1489017600000 | 424.76 |
| 1489104000000 | 426.22 |
| 1489363200000 | 426.97 |
| 1489449600000 | 425.43 |
| 1489536000000 | 429.43 |
| 1489622400000 | 428.77 |
| 1489708800000 | 428.57 |
| 1489968000000 | 427.29 |
| 1490054400000 | 421.74 |
| 1490140800000 | 422.7 |
| 1490227200000 | 422.5 |
| 1490313600000 | 421.99 |
| 1490572800000 | 421.52 |
| 1490659200000 | 424.46 |
| 1490745600000 | 425.06 |
| 1490832000000 | 426.93 |
| 1490918400000 | 426.19 |
| 1491177600000 | 424.95 |
| 1491264000000 | 424.58 |
| 1491350400000 | 422.8 |
| 1491436800000 | 424.21 |
| 1491523200000 | 424.08 |
| 1491782400000 | 424.31 |
| 1491868800000 | 424.63 |
| 1491955200000 | 422.81 |
| 1492041600000 | 419.75 |
| 1492387200000 | 423.75 |
| 1492473600000 | 422.91 |
| 1492560000000 | 422.79 |
| 1492646400000 | 426.42 |
| 1492732800000 | 425.43 |
| 1492992000000 | 430.6 |
| 1493078400000 | 432.85 |
| 1493164800000 | 432.96 |
| 1493251200000 | 433.27 |
| 1493337600000 | 431.68 |
| 1493596800000 | 432.04 |
| 1493683200000 | 432.39 |
| 1493769600000 | 431.63 |
| 1493856000000 | 431.98 |
| 1493942400000 | 434.58 |
| 1494201600000 | 434.44 |
| 1494288000000 | 434.23 |
| 1494374400000 | 436.45 |
| 1494460800000 | 435.42 |
| 1494547200000 | 434.23 |
| 1494806400000 | 437.24 |
| 1494892800000 | 437.12 |
| 1494979200000 | 428.74 |
| 1495065600000 | 430.31 |
| 1495152000000 | 433.1 |
| 1495411200000 | 435.25 |
| 1495497600000 | 435.89 |
| 1495584000000 | 437.55 |
| 1495670400000 | 440.11 |
| 1495756800000 | 439.97 |
| 1496016000000 | 439.97 |
| 1496102400000 | 439.46 |
| 1496188800000 | 439.56 |
| 1496275200000 | 443.8 |
| 1496361600000 | 445.1 |
| 1496620800000 | 444.21 |
| 1496707200000 | 442.86 |
| 1496793600000 | 444.35 |
| 1496880000000 | 444.84 |
| 1496966400000 | 443.85 |
| 1497225600000 | 443.07 |
| 1497312000000 | 445.82 |
| 1497398400000 | 445.37 |
| 1497484800000 | 444.24 |
| 1497571200000 | 444.51 |
| 1497830400000 | 448.71 |
| 1497916800000 | 445.85 |
| 1498003200000 | 445.28 |
| 1498089600000 | 445.12 |
| 1498176000000 | 445.98 |
| 1498435200000 | 446.17 |
| 1498521600000 | 442.27 |
| 1498608000000 | 446.41 |
| 1498694400000 | 442.52 |
| 1498780800000 | 443.25 |
| 1499040000000 | 445 |
| 1499126400000 | 445 |
| 1499212800000 | 445.26 |
| 1499299200000 | 441.15 |
| 1499385600000 | 444.23 |
| 1499644800000 | 444.31 |
| 1499731200000 | 444.26 |
| 1499817600000 | 447.79 |
| 1499904000000 | 448.46 |
| 1499990400000 | 450.37 |
| 1500249600000 | 450.64 |
| 1500336000000 | 450.36 |
| 1500422400000 | 453.31 |
| 1500508800000 | 452.96 |
| 1500595200000 | 452.93 |
| 1500854400000 | 452.85 |
| 1500940800000 | 454.06 |
| 1501027200000 | 454.12 |
| 1501113600000 | 453.77 |
| 1501200000000 | 453.87 |
| 1501459200000 | 453.55 |
| 1501545600000 | 454.65 |
| 1501632000000 | 453.98 |
| 1501718400000 | 453.85 |
| 1501804800000 | 454.45 |
| 1502064000000 | 455.64 |
| 1502150400000 | 454.38 |
| 1502236800000 | 453.87 |
| 1502323200000 | 447.41 |
| 1502409600000 | 448.43 |
| 1502668800000 | 452.84 |
| 1502755200000 | 452.16 |
| 1502841600000 | 453.11 |
| 1502928000000 | 446.05 |
| 1503014400000 | 445.14 |
| 1503273600000 | 445.96 |
| 1503360000000 | 450.9 |
| 1503446400000 | 449.49 |
| 1503532800000 | 448.53 |
| 1503619200000 | 449.11 |
| 1503878400000 | 449.29 |
| 1503964800000 | 449.16 |
| 1504051200000 | 451.63 |
| 1504137600000 | 454.45 |
| 1504224000000 | 455.74 |
| 1504483200000 | 455.74 |
| 1504569600000 | 451.79 |
| 1504656000000 | 452.42 |
| 1504742400000 | 452.16 |
| 1504828800000 | 451.77 |
| 1505088000000 | 457.08 |
| 1505174400000 | 458.88 |
| 1505260800000 | 459.05 |
| 1505347200000 | 458.74 |
| 1505433600000 | 460.18 |
| 1505692800000 | 461.39 |
| 1505779200000 | 461.59 |
| 1505865600000 | 461.97 |
| 1505952000000 | 460.64 |
| 1506038400000 | 461.65 |
| 1506297600000 | 460.56 |
| 1506384000000 | 460.82 |
| 1506470400000 | 463.12 |
| 1506556800000 | 463.78 |
| 1506643200000 | 465.53 |
| 1506902400000 | 467.95 |
| 1506988800000 | 469.08 |
| 1507075200000 | 469.58 |
| 1507161600000 | 471.66 |
| 1507248000000 | 471.75 |
| 1507507200000 | 471.02 |
| 1507593600000 | 471.96 |
| 1507680000000 | 472.42 |
| 1507766400000 | 471.94 |
| 1507852800000 | 472.36 |
| 1508112000000 | 473.14 |
| 1508198400000 | 473.44 |
| 1508284800000 | 473.9 |
| 1508371200000 | 473.86 |
| 1508457600000 | 476.37 |
| 1508716800000 | 474.93 |
| 1508803200000 | 476.01 |
| 1508889600000 | 474.16 |
| 1508976000000 | 475.66 |
| 1509062400000 | 478.81 |
| 1509321600000 | 476.55 |
| 1509408000000 | 478.2 |
| 1509494400000 | 477.93 |
| 1509580800000 | 477.88 |
| 1509667200000 | 478.9 |
| 1509926400000 | 478.94 |
| 1510012800000 | 478.59 |
| 1510099200000 | 480.1 |
| 1510185600000 | 477.67 |
| 1510272000000 | 478.21 |
| 1510531200000 | 478.86 |
| 1510617600000 | 478.5 |
| 1510704000000 | 476.34 |
| 1510790400000 | 480.06 |
| 1510876800000 | 479.84 |
| 1511136000000 | 480.71 |
| 1511222400000 | 483.38 |
| 1511308800000 | 482.56 |
| 1511395200000 | 482.56 |
| 1511481600000 | 483.61 |
| 1511740800000 | 483.33 |
| 1511827200000 | 488.49 |
| 1511913600000 | 488.08 |
| 1512000000000 | 492.13 |
| 1512086400000 | 491.07 |
| 1512345600000 | 489.9 |
| 1512432000000 | 488.3 |
| 1512518400000 | 487.55 |
| 1512604800000 | 489.27 |
| 1512691200000 | 492.82 |
| 1512950400000 | 494.32 |
| 1513036800000 | 494.86 |
| 1513123200000 | 494.32 |
| 1513209600000 | 492.06 |
| 1513296000000 | 496.91 |
| 1513555200000 | 499.77 |
| 1513641600000 | 498.59 |
| 1513728000000 | 498.53 |
| 1513814400000 | 499.31 |
| 1513900800000 | 499.12 |
| 1514246400000 | 498.68 |
| 1514332800000 | 499.36 |
| 1514419200000 | 500.67 |
| 1514505600000 | 498.06 |
| 1514851200000 | 501.13 |
| 1514937600000 | 503.74 |
| 1515024000000 | 506.07 |
| 1515110400000 | 509.97 |
| 1515369600000 | 510.4 |
| 1515456000000 | 511.46 |
| 1515542400000 | 510.69 |
| 1515628800000 | 515.16 |
| 1515715200000 | 518.62 |
| 1515974400000 | 518.62 |
| 1516060800000 | 516.34 |
| 1516147200000 | 522.39 |
| 1516233600000 | 521.25 |
| 1516320000000 | 524.77 |
| 1516579200000 | 530.61 |
| 1516665600000 | 531.22 |
| 1516752000000 | 530.6 |
| 1516838400000 | 531.02 |
| 1516924800000 | 537.18 |
| 1517184000000 | 534.75 |
| 1517270400000 | 528.89 |
| 1517356800000 | 528.89 |
| 1517443200000 | 529.22 |
| 1517529600000 | 517.87 |
| 1517788800000 | 497.67 |
| 1517875200000 | 505.72 |
| 1517961600000 | 504.69 |
| 1518048000000 | 485.68 |
| 1518134400000 | 492.93 |
| 1518393600000 | 499.63 |
| 1518480000000 | 501.07 |
| 1518566400000 | 508.13 |
| 1518652800000 | 514.08 |
| 1518739200000 | 514.51 |
| 1518998400000 | 514.51 |
| 1519084800000 | 511.86 |
| 1519171200000 | 509.31 |
| 1519257600000 | 509.61 |
| 1519344000000 | 517.5 |
| 1519603200000 | 522.42 |
| 1519689600000 | 516.51 |
| 1519776000000 | 511.55 |
| 1519862400000 | 505.63 |
| 1519948800000 | 508.52 |
| 1520208000000 | 513.41 |
| 1520294400000 | 515.24 |
| 1520380800000 | 515.26 |
| 1520467200000 | 517.89 |
| 1520553600000 | 526.42 |
| 1520812800000 | 524.99 |
| 1520899200000 | 522.41 |
| 1520985600000 | 519 |
| 1521072000000 | 518.57 |
| 1521158400000 | 519.44 |
| 1521417600000 | 512.91 |
| 1521504000000 | 514.55 |
| 1521590400000 | 514.18 |
| 1521676800000 | 501.73 |
| 1521763200000 | 491.83 |
| 1522022400000 | 504.67 |
| 1522108800000 | 495.83 |
| 1522195200000 | 494.86 |
| 1522281600000 | 501.42 |
| 1522627200000 | 491.02 |
| 1522713600000 | 497.5 |
| 1522800000000 | 503.06 |
| 1522886400000 | 506.56 |
| 1522972800000 | 496.18 |
| 1523232000000 | 497.81 |
| 1523318400000 | 506.41 |
| 1523404800000 | 504.03 |
| 1523491200000 | 508.23 |
| 1523577600000 | 506.51 |
| 1523836800000 | 511.01 |
| 1523923200000 | 516.62 |
| 1524009600000 | 517.04 |
| 1524096000000 | 512.98 |
| 1524182400000 | 509.14 |
| 1524441600000 | 509.22 |
| 1524528000000 | 502.98 |
| 1524614400000 | 504.13 |
| 1524700800000 | 509.39 |
| 1524787200000 | 509.41 |
| 1525046400000 | 505.64 |
| 1525132800000 | 506.82 |
| 1525219200000 | 503.59 |
| 1525305600000 | 503.6 |
| 1525392000000 | 510 |
| 1525651200000 | 511.67 |
| 1525737600000 | 511.8 |
| 1525824000000 | 516.39 |
| 1525910400000 | 521.15 |
| 1525996800000 | 522.1 |
| 1526256000000 | 522.19 |
| 1526342400000 | 519.18 |
| 1526428800000 | 521.36 |
| 1526515200000 | 521.3 |
| 1526601600000 | 520.55 |
| 1526860800000 | 524.19 |
| 1526947200000 | 521.93 |
| 1527033600000 | 523.45 |
| 1527120000000 | 522.56 |
| 1527206400000 | 520.95 |
| 1527465600000 | 520.95 |
| 1527552000000 | 516.11 |
| 1527638400000 | 522.33 |
| 1527724800000 | 518.7 |
| 1527811200000 | 524.41 |
| 1528070400000 | 527.43 |
| 1528156800000 | 528.6 |
| 1528243200000 | 533.08 |
| 1528329600000 | 532.83 |
| 1528416000000 | 534.59 |
| 1528675200000 | 534.61 |
| 1528761600000 | 535.1 |
| 1528848000000 | 533.48 |
| 1528934400000 | 534.86 |
| 1529020800000 | 534.47 |
| 1529280000000 | 533.3 |
| 1529366400000 | 530.93 |
| 1529452800000 | 531.6 |
| 1529539200000 | 528.31 |
| 1529625600000 | 528.57 |
| 1529884800000 | 521.36 |
| 1529971200000 | 522.48 |
| 1530057600000 | 517.4 |
| 1530144000000 | 521.04 |
| 1530230400000 | 521.36 |
| 1530489600000 | 523.01 |
| 1530576000000 | 520.57 |
| 1530662400000 | 520.57 |
| 1530748800000 | 524.86 |
| 1530835200000 | 528.93 |
| 1531094400000 | 533.76 |
| 1531180800000 | 534.92 |
| 1531267200000 | 531.38 |
| 1531353600000 | 536.35 |
| 1531440000000 | 536.95 |
| 1531699200000 | 536.23 |
| 1531785600000 | 538.95 |
| 1531872000000 | 540.35 |
| 1531958400000 | 538.22 |
| 1532044800000 | 537.71 |
| 1532304000000 | 538.06 |
| 1532390400000 | 539 |
| 1532476800000 | 542.53 |
| 1532563200000 | 541.45 |
| 1532649600000 | 538.33 |
| 1532908800000 | 534.11 |
| 1532995200000 | 537.73 |
| 1533081600000 | 537.34 |
| 1533168000000 | 540.8 |
| 1533254400000 | 543.66 |
| 1533513600000 | 545.8 |
| 1533600000000 | 547.04 |
| 1533686400000 | 547.41 |
| 1533772800000 | 547.45 |
| 1533859200000 | 544.38 |
| 1534118400000 | 542.19 |
| 1534204800000 | 546.02 |
| 1534291200000 | 541.79 |
| 1534377600000 | 546.45 |
| 1534464000000 | 547.58 |
| 1534723200000 | 548.97 |
| 1534809600000 | 550.08 |
| 1534896000000 | 550.08 |
| 1534982400000 | 549.76 |
| 1535068800000 | 553.51 |
| 1535328000000 | 557.46 |
| 1535414400000 | 557.3 |
| 1535500800000 | 560.01 |
| 1535587200000 | 557.72 |
| 1535673600000 | 557.95 |
| 1535932800000 | 557.95 |
| 1536019200000 | 557.97 |
| 1536105600000 | 555.96 |
| 1536192000000 | 554.32 |
| 1536278400000 | 553.23 |
| 1536537600000 | 554.08 |
| 1536624000000 | 555.95 |
| 1536710400000 | 556.31 |
| 1536796800000 | 559.3 |
| 1536883200000 | 560.47 |
| 1537142400000 | 556.68 |
| 1537228800000 | 559.86 |
| 1537315200000 | 559 |
| 1537401600000 | 563 |
| 1537488000000 | 563.58 |
| 1537747200000 | 561.45 |
| 1537833600000 | 560.86 |
| 1537920000000 | 558.36 |
| 1538006400000 | 559.91 |
| 1538092800000 | 560.26 |
| 1538352000000 | 561.22 |
| 1538438400000 | 560.02 |
| 1538524800000 | 561.18 |
| 1538611200000 | 555.69 |
| 1538697600000 | 552.55 |
| 1538956800000 | 551.11 |
| 1539043200000 | 549.51 |
| 1539129600000 | 532.54 |
| 1539216000000 | 521.26 |
| 1539302400000 | 529.13 |
| 1539561600000 | 526.06 |
| 1539648000000 | 537.4 |
| 1539734400000 | 536.99 |
| 1539820800000 | 529.5 |
| 1539907200000 | 527.23 |
| 1540166400000 | 525.81 |
| 1540252800000 | 522.27 |
| 1540339200000 | 505.82 |
| 1540425600000 | 514.25 |
| 1540512000000 | 505.74 |
| 1540771200000 | 501.6 |
| 1540857600000 | 510.34 |
| 1540944000000 | 515.96 |
| 1541030400000 | 522.05 |
| 1541116800000 | 519.78 |
| 1541376000000 | 521.48 |
| 1541462400000 | 524.2 |
| 1541548800000 | 535.94 |
| 1541635200000 | 534.13 |
| 1541721600000 | 528.79 |
| 1541980800000 | 518.05 |
| 1542067200000 | 517.05 |
| 1542153600000 | 512.7 |
| 1542240000000 | 518.47 |
| 1542326400000 | 518.88 |
| 1542585600000 | 508.95 |
| 1542672000000 | 500.53 |
| 1542758400000 | 502.78 |
| 1542844800000 | 502.78 |
| 1542931200000 | 500.6 |
| 1543190400000 | 508.95 |
| 1543276800000 | 509 |
| 1543363200000 | 521.96 |
| 1543449600000 | 520.73 |
| 1543536000000 | 525.08 |
| 1543795200000 | 530.48 |
| 1543881600000 | 512.56 |
| 1543968000000 | 512.56 |
| 1544054400000 | 512.28 |
| 1544140800000 | 499.96 |
| 1544400000000 | 500.75 |
| 1544486400000 | 500.1 |
| 1544572800000 | 503.54 |
| 1544659200000 | 502.76 |
| 1544745600000 | 493.54 |
| 1545004800000 | 483.25 |
| 1545091200000 | 483.17 |
| 1545177600000 | 475.85 |
| 1545264000000 | 468.05 |
| 1545350400000 | 458.52 |
| 1545609600000 | 446.4 |
| 1545782400000 | 468.48 |
| 1545868800000 | 472.96 |
| 1545955200000 | 472.66 |
| 1546214400000 | 477.14 |
| 1546387200000 | 477.26 |
| 1546473600000 | 465.7 |
| 1546560000000 | 481.64 |
| 1546819200000 | 486 |
| 1546905600000 | 491.23 |
| 1546992000000 | 493.31 |
| 1547078400000 | 495.2 |
| 1547164800000 | 495.22 |
| 1547424000000 | 492.72 |
| 1547510400000 | 497.76 |
| 1547596800000 | 499.38 |
| 1547683200000 | 503.73 |
| 1547769600000 | 510.78 |
| 1548028800000 | 510.78 |
| 1548115200000 | 503.86 |
| 1548201600000 | 505.41 |
| 1548288000000 | 507.02 |
| 1548374400000 | 511.69 |
| 1548633600000 | 508.26 |
| 1548720000000 | 507.1 |
| 1548806400000 | 515.26 |
| 1548892800000 | 519.78 |
| 1548979200000 | 520.63 |
| 1549238400000 | 524.16 |
| 1549324800000 | 526.7 |
| 1549411200000 | 525.78 |
| 1549497600000 | 521.62 |
| 1549584000000 | 523.06 |
| 1549843200000 | 522.74 |
| 1549929600000 | 529.08 |
| 1550016000000 | 530.43 |
| 1550102400000 | 529.64 |
| 1550188800000 | 535.68 |
| 1550448000000 | 535.68 |
| 1550534400000 | 536.46 |
| 1550620800000 | 537.8 |
| 1550707200000 | 536.2 |
| 1550793600000 | 540.92 |
| 1551052800000 | 541.36 |
| 1551139200000 | 540.96 |
| 1551225600000 | 540.98 |
| 1551312000000 | 539.25 |
| 1551398400000 | 543.11 |
| 1551657600000 | 539.35 |
| 1551744000000 | 538.48 |
| 1551830400000 | 534.46 |
| 1551916800000 | 530.2 |
| 1552003200000 | 529.39 |
| 1552262400000 | 537.29 |
| 1552348800000 | 538.59 |
| 1552435200000 | 542.12 |
| 1552521600000 | 541.96 |
| 1552608000000 | 544.7 |
| 1552867200000 | 547.04 |
| 1552953600000 | 546.97 |
| 1553040000000 | 544.4 |
| 1553126400000 | 551.48 |
| 1553212800000 | 540.12 |
| 1553472000000 | 540.12 |
| 1553558400000 | 543.58 |
| 1553644800000 | 541.34 |
| 1553731200000 | 543.91 |
| 1553817600000 | 547.63 |
| 1554076800000 | 554.19 |
| 1554163200000 | 554.27 |
| 1554249600000 | 556.34 |
| 1554336000000 | 556.63 |
| 1554422400000 | 559.58 |
| 1554681600000 | 560.02 |
| 1554768000000 | 556.52 |
| 1554854400000 | 559.24 |
| 1554940800000 | 559.8 |
| 1555027200000 | 562.7 |
| 1555286400000 | 562.66 |
| 1555372800000 | 562.4 |
| 1555459200000 | 560.17 |
| 1555545600000 | 561.01 |
| 1555891200000 | 561.87 |
| 1555977600000 | 567.15 |
| 1556064000000 | 566.23 |
| 1556150400000 | 566.42 |
| 1556236800000 | 569.31 |
| 1556496000000 | 569.97 |
| 1556582400000 | 570.86 |
| 1556668800000 | 566.97 |
| 1556755200000 | 566.36 |
| 1556841600000 | 571.26 |
| 1557100800000 | 568.9 |
| 1557187200000 | 559.26 |
| 1557273600000 | 558.55 |
| 1557360000000 | 556.67 |
| 1557446400000 | 558.8 |
| 1557705600000 | 544.01 |
| 1557792000000 | 549.21 |
| 1557878400000 | 552.54 |
| 1557964800000 | 558.33 |
| 1558051200000 | 555.33 |
| 1558310400000 | 551.81 |
| 1558396800000 | 556.71 |
| 1558483200000 | 554.85 |
| 1558569600000 | 547.5 |
| 1558656000000 | 548.65 |
| 1558915200000 | 548.65 |
| 1559001600000 | 543.93 |
| 1559088000000 | 540.23 |
| 1559174400000 | 541.16 |
| 1559260800000 | 533.77 |
| 1559520000000 | 532.48 |
| 1559606400000 | 544.48 |
| 1559692800000 | 549.09 |
| 1559779200000 | 552.61 |
| 1559865600000 | 558.07 |
| 1560124800000 | 561.43 |
| 1560211200000 | 560.75 |
| 1560297600000 | 559.93 |
| 1560384000000 | 562.27 |
| 1560470400000 | 561.27 |
| 1560729600000 | 561.36 |
| 1560816000000 | 566.47 |
| 1560902400000 | 568.8 |
| 1560988800000 | 573.71 |
| 1561075200000 | 572.26 |
| 1561334400000 | 570.63 |
| 1561420800000 | 564.95 |
| 1561507200000 | 564.26 |
| 1561593600000 | 566.9 |
| 1561680000000 | 570.05 |
| 1561939200000 | 573.99 |
| 1562025600000 | 575.47 |
| 1562112000000 | 580.34 |
| 1562198400000 | 580.34 |
| 1562284800000 | 579.47 |
| 1562544000000 | 576.43 |
| 1562630400000 | 577.17 |
| 1562716800000 | 579.69 |
| 1562803200000 | 581.07 |
| 1562889600000 | 584.48 |
| 1563148800000 | 584.7 |
| 1563235200000 | 582.55 |
| 1563321600000 | 580.04 |
| 1563408000000 | 582.91 |
| 1563494400000 | 579.86 |
| 1563753600000 | 581.37 |
| 1563840000000 | 584.78 |
| 1563926400000 | 587.67 |
| 1564012800000 | 584.59 |
| 1564099200000 | 587.81 |
| 1564358400000 | 585.33 |
| 1564444800000 | 584.49 |
| 1564531200000 | 578.56 |
| 1564617600000 | 572.79 |
| 1564704000000 | 567.06 |
| 1564963200000 | 549.68 |
| 1565049600000 | 557.69 |
| 1565136000000 | 557.86 |
| 1565222400000 | 568.99 |
| 1565308800000 | 565 |
| 1565568000000 | 558.02 |
| 1565654400000 | 566.22 |
| 1565740800000 | 548.63 |
| 1565827200000 | 549.8 |
| 1565913600000 | 557.82 |
| 1566172800000 | 564.14 |
| 1566259200000 | 560.03 |
| 1566345600000 | 565.12 |
| 1566432000000 | 564.95 |
| 1566518400000 | 550.37 |
| 1566777600000 | 555.9 |
| 1566864000000 | 553.61 |
| 1566950400000 | 556.73 |
| 1567036800000 | 563.94 |
| 1567123200000 | 564.52 |
| 1567382400000 | 564.52 |
| 1567468800000 | 560.23 |
| 1567555200000 | 566.21 |
| 1567641600000 | 573.74 |
| 1567728000000 | 573.75 |
| 1567987200000 | 573.22 |
| 1568073600000 | 572.94 |
| 1568160000000 | 576.23 |
| 1568246400000 | 577.6 |
| 1568332800000 | 576.94 |
| 1568592000000 | 576.18 |
| 1568678400000 | 577.96 |
| 1568764800000 | 578.02 |
| 1568851200000 | 578.37 |
| 1568937600000 | 575.82 |
| 1569196800000 | 576.26 |
| 1569283200000 | 571.17 |
| 1569369600000 | 574.68 |
| 1569456000000 | 573.6 |
| 1569542400000 | 570.21 |
| 1569801600000 | 573.24 |
| 1569888000000 | 566.58 |
| 1569974400000 | 556.4 |
| 1570060800000 | 561.47 |
| 1570147200000 | 569.34 |
| 1570406400000 | 567.34 |
| 1570492800000 | 558.57 |
| 1570579200000 | 563.91 |
| 1570665600000 | 566.95 |
| 1570752000000 | 573.63 |
| 1571011200000 | 572.64 |
| 1571097600000 | 577.93 |
| 1571184000000 | 575.39 |
| 1571270400000 | 577.24 |
| 1571356800000 | 574.47 |
| 1571616000000 | 578.69 |
| 1571702400000 | 576.19 |
| 1571788800000 | 577.24 |
| 1571875200000 | 580.2 |
| 1571961600000 | 582.78 |
| 1572220800000 | 585.7 |
| 1572307200000 | 586.21 |
| 1572393600000 | 588.69 |
| 1572480000000 | 585.52 |
| 1572566400000 | 590.73 |
| 1572825600000 | 591.32 |
| 1572912000000 | 590.66 |
| 1572998400000 | 591.26 |
| 1573084800000 | 593.15 |
| 1573171200000 | 595.06 |
| 1573430400000 | 594.22 |
| 1573516800000 | 595.32 |
| 1573603200000 | 595.38 |
| 1573689600000 | 596.02 |
| 1573776000000 | 600.7 |
| 1574035200000 | 601.54 |
| 1574121600000 | 601.05 |
| 1574208000000 | 599.4 |
| 1574294400000 | 597.36 |
| 1574380800000 | 598.95 |
| 1574640000000 | 603.99 |
| 1574726400000 | 606.22 |
| 1574812800000 | 608.71 |
| 1574899200000 | 608.71 |
| 1574985600000 | 606.13 |
| 1575244800000 | 600.53 |
| 1575331200000 | 596.65 |
| 1575417600000 | 599.98 |
| 1575504000000 | 601.24 |
| 1575590400000 | 606.09 |
| 1575849600000 | 604.37 |
| 1575936000000 | 603.93 |
| 1576022400000 | 605.22 |
| 1576108800000 | 610.11 |
| 1576195200000 | 610.25 |
| 1576454400000 | 614.82 |
| 1576540800000 | 615.5 |
| 1576627200000 | 615.11 |
| 1576713600000 | 617.67 |
| 1576800000000 | 620.64 |
| 1577059200000 | 620.95 |
| 1577145600000 | 620.95 |
| 1577318400000 | 623.96 |
| 1577404800000 | 623.67 |
| 1577664000000 | 620.52 |
| 1577750400000 | 621.73 |
| 1577923200000 | 627.16 |
| 1578009600000 | 623.69 |
| 1578268800000 | 626.1 |
| 1578355200000 | 624.61 |
| 1578441600000 | 628 |
| 1578528000000 | 632.74 |
| 1578614400000 | 631.2 |
| 1578873600000 | 635.41 |
| 1578960000000 | 634.65 |
| 1579046400000 | 636.25 |
| 1579132800000 | 641.33 |
| 1579219200000 | 642.68 |
| 1579478400000 | 642.68 |
| 1579564800000 | 640.21 |
| 1579651200000 | 640.63 |
| 1579737600000 | 641.66 |
| 1579824000000 | 636.13 |
| 1580083200000 | 626.26 |
| 1580169600000 | 632.44 |
| 1580256000000 | 633.1 |
| 1580342400000 | 634.77 |
| 1580428800000 | 622.92 |
| 1580688000000 | 627.12 |
| 1580774400000 | 637 |
| 1580860800000 | 643.25 |
| 1580947200000 | 645.02 |
| 1581033600000 | 641.36 |
| 1581292800000 | 645.74 |
| 1581379200000 | 647.52 |
| 1581465600000 | 651.72 |
| 1581552000000 | 651.02 |
| 1581638400000 | 652.51 |
| 1581897600000 | 652.51 |
| 1581984000000 | 650.43 |
| 1582070400000 | 652.8 |
| 1582156800000 | 650.23 |
| 1582243200000 | 642.98 |
| 1582502400000 | 621.75 |
| 1582588800000 | 603.08 |
| 1582675200000 | 600.51 |
| 1582761600000 | 575.37 |
| 1582848000000 | 569.14 |
| 1583107200000 | 594.69 |
| 1583193600000 | 578.08 |
| 1583280000000 | 602.37 |
| 1583366400000 | 583.05 |
| 1583452800000 | 573.75 |
| 1583712000000 | 528.61 |
| 1583798400000 | 553.79 |
| 1583884800000 | 525.04 |
| 1583971200000 | 474.5 |
| 1584057600000 | 517.64 |
| 1584316800000 | 452.58 |
| 1584403200000 | 476.03 |
| 1584489600000 | 446.79 |
| 1584576000000 | 452.48 |
| 1584662400000 | 433.56 |
| 1584921600000 | 421.62 |
| 1585008000000 | 464.27 |
| 1585094400000 | 472.88 |
| 1585180800000 | 501.79 |
| 1585267200000 | 484.09 |
| 1585526400000 | 500.29 |
| 1585612800000 | 490.72 |
| 1585699200000 | 468.35 |
| 1585785600000 | 478.46 |
| 1585872000000 | 471.02 |
| 1586131200000 | 505.12 |
| 1586217600000 | 504.34 |
| 1586304000000 | 522.48 |
| 1586390400000 | 531.08 |
| 1586736000000 | 525.48 |
| 1586822400000 | 541.29 |
| 1586908800000 | 527.97 |
| 1586995200000 | 531.98 |
| 1587081600000 | 547.82 |
| 1587340800000 | 537.72 |
| 1587427200000 | 520.3 |
| 1587513600000 | 533.17 |
| 1587600000000 | 532.99 |
| 1587686400000 | 540.9 |
| 1587945600000 | 550.14 |
| 1588032000000 | 547.9 |
| 1588118400000 | 563.78 |
| 1588204800000 | 556.57 |
| 1588291200000 | 540.32 |
| 1588550400000 | 543.85 |
| 1588636800000 | 549.08 |
| 1588723200000 | 546.44 |
| 1588809600000 | 553.57 |
| 1588896000000 | 563.33 |
| 1589155200000 | 563.32 |
| 1589241600000 | 551.19 |
| 1589328000000 | 540.85 |
| 1589414400000 | 549.14 |
| 1589500800000 | 552.49 |
| 1589760000000 | 569.88 |
| 1589846400000 | 564.51 |
| 1589932800000 | 573.67 |
| 1590019200000 | 570.04 |
| 1590105600000 | 571.22 |
| 1590364800000 | 571.22 |
| 1590451200000 | 577.79 |
| 1590537600000 | 586.11 |
| 1590624000000 | 584.91 |
| 1590710400000 | 588.28 |
| 1590969600000 | 591.41 |
| 1591056000000 | 595.82 |
| 1591142400000 | 604.24 |
| 1591228800000 | 601 |
| 1591315200000 | 616.58 |
| 1591574400000 | 623.95 |
| 1591660800000 | 618.37 |
| 1591747200000 | 615.45 |
| 1591833600000 | 578.69 |
| 1591920000000 | 586.81 |
| 1592179200000 | 591.58 |
| 1592265600000 | 603.01 |
| 1592352000000 | 600.28 |
| 1592438400000 | 601.06 |
| 1592524800000 | 598.2 |
| 1592784000000 | 602.4 |
| 1592870400000 | 604.83 |
| 1592956800000 | 589.06 |
| 1593043200000 | 596.12 |
| 1593129600000 | 583.42 |
| 1593388800000 | 591.64 |
| 1593475200000 | 601.12 |
| 1593561600000 | 604.13 |
| 1593648000000 | 607.07 |
| 1593734400000 | 607.07 |
| 1593993600000 | 616.46 |
| 1594080000000 | 609.52 |
| 1594166400000 | 615.07 |
| 1594252800000 | 611.58 |
| 1594339200000 | 617.17 |
| 1594598400000 | 610.16 |
| 1594684800000 | 618.31 |
| 1594771200000 | 624.07 |
| 1594857600000 | 621.38 |
| 1594944000000 | 623.33 |
| 1595203200000 | 629.72 |
| 1595289600000 | 630.17 |
| 1595376000000 | 633.98 |
| 1595462400000 | 626.18 |
| 1595548800000 | 621.33 |
| 1595808000000 | 626.5 |
| 1595894400000 | 621.93 |
| 1595980800000 | 630.85 |
| 1596067200000 | 629.16 |
| 1596153600000 | 633.81 |
| 1596412800000 | 639.23 |
| 1596499200000 | 641.3 |
| 1596585600000 | 645.39 |
| 1596672000000 | 648.01 |
| 1596758400000 | 647.28 |
| 1597017600000 | 648.13 |
| 1597104000000 | 643.61 |
| 1597190400000 | 652.87 |
| 1597276800000 | 653 |
| 1597363200000 | 652.57 |
| 1597622400000 | 655.66 |
| 1597708800000 | 657.05 |
| 1597795200000 | 654.89 |
| 1597881600000 | 656.99 |
| 1597968000000 | 659.16 |
| 1598227200000 | 665.21 |
| 1598313600000 | 667.06 |
| 1598400000000 | 673.17 |
| 1598486400000 | 674.74 |
| 1598572800000 | 679.3 |
| 1598832000000 | 678.44 |
| 1598918400000 | 684.09 |
| 1599004800000 | 693.01 |
| 1599091200000 | 667.03 |
| 1599177600000 | 661.28 |
| 1599436800000 | 661.28 |
| 1599523200000 | 641.79 |
| 1599609600000 | 654.83 |
| 1599696000000 | 643.11 |
| 1599782400000 | 642.83 |
| 1600041600000 | 652.3 |
| 1600128000000 | 655.65 |
| 1600214400000 | 652.95 |
| 1600300800000 | 647.84 |
| 1600387200000 | 642.01 |
| 1600646400000 | 636.68 |
| 1600732800000 | 643.19 |
| 1600819200000 | 628.32 |
| 1600905600000 | 630.46 |
| 1600992000000 | 641.14 |
| 1601251200000 | 651.48 |
| 1601337600000 | 648.98 |
| 1601424000000 | 654.35 |
| 1601510400000 | 659.7 |
| 1601596800000 | 653.42 |
| 1601856000000 | 665.68 |
| 1601942400000 | 656.87 |
| 1602028800000 | 668.39 |
| 1602115200000 | 673.35 |
| 1602201600000 | 680.02 |
| 1602460800000 | 690.62 |
| 1602547200000 | 687.62 |
| 1602633600000 | 683.17 |
| 1602720000000 | 682.29 |
| 1602806400000 | 682.05 |
| 1603065600000 | 671.76 |
| 1603152000000 | 673.4 |
| 1603238400000 | 670.42 |
| 1603324800000 | 673.35 |
| 1603411200000 | 676.02 |
| 1603670400000 | 664.46 |
| 1603756800000 | 662.63 |
| 1603843200000 | 640.21 |
| 1603929600000 | 646.69 |
| 1604016000000 | 636.63 |
| 1604275200000 | 644.75 |
| 1604361600000 | 657.01 |
| 1604448000000 | 673.72 |
| 1604534400000 | 687.9 |
| 1604620800000 | 687.73 |
| 1604880000000 | 690.65 |
| 1604966400000 | 688.23 |
| 1605052800000 | 695.04 |
| 1605139200000 | 688.89 |
| 1605225600000 | 697.69 |
| 1605484800000 | 705.75 |
| 1605571200000 | 703.86 |
| 1605657600000 | 697.03 |
| 1605744000000 | 701 |
| 1605830400000 | 697.55 |
| 1606089600000 | 703.14 |
| 1606176000000 | 712.68 |
| 1606262400000 | 713.04 |
| 1606348800000 | 713.04 |
| 1606435200000 | 715.83 |
| 1606694400000 | 712.84 |
| 1606780800000 | 719.63 |
| 1606867200000 | 720.65 |
| 1606953600000 | 721.52 |
| 1607040000000 | 728.82 |
| 1607299200000 | 727.97 |
| 1607385600000 | 731.81 |
| 1607472000000 | 724.8 |
| 1607558400000 | 725.89 |
| 1607644800000 | 724.31 |
| 1607904000000 | 722.52 |
| 1607990400000 | 731.87 |
| 1608076800000 | 733.87 |
| 1608163200000 | 739.23 |
| 1608249600000 | 737.75 |
| 1608508800000 | 735.83 |
| 1608595200000 | 736.2 |
| 1608681600000 | 736.33 |
| 1608768000000 | 738.32 |
| 1609113600000 | 741.97 |
| 1609200000000 | 739.73 |
| 1609286400000 | 741.54 |
| 1609372800000 | 744.9 |
| 1609718400000 | 734.52 |
| 1609804800000 | 740.57 |
| 1609891200000 | 745.61 |
| 1609977600000 | 757.81 |
| 1610064000000 | 761.82 |
| 1610323200000 | 758.75 |
| 1610409600000 | 761.3 |
| 1610496000000 | 762.09 |
| 1610582400000 | 760.49 |
| 1610668800000 | 755.14 |
| 1610928000000 | 755.14 |
| 1611014400000 | 761.62 |
| 1611100800000 | 770.98 |
| 1611187200000 | 770.75 |
| 1611273600000 | 769.42 |
| 1611532800000 | 771.04 |
| 1611619200000 | 767.81 |
| 1611705600000 | 747.04 |
| 1611792000000 | 755.21 |
| 1611878400000 | 740.32 |
| 1612137600000 | 752.53 |
| 1612224000000 | 763.63 |
| 1612310400000 | 763.7 |
| 1612396800000 | 773.16 |
| 1612483200000 | 777.22 |
| 1612742400000 | 783.68 |
| 1612828800000 | 783.66 |
| 1612915200000 | 783.94 |
| 1613001600000 | 786.68 |
| 1613088000000 | 790.79 |
| 1613347200000 | 790.79 |
| 1613433600000 | 790.24 |
| 1613520000000 | 788.39 |
| 1613606400000 | 784.72 |
| 1613692800000 | 785.12 |
| 1613952000000 | 776.15 |
| 1614038400000 | 775.72 |
| 1614124800000 | 784.74 |
| 1614211200000 | 763.67 |
| 1614297600000 | 761.77 |
| 1614556800000 | 780.94 |
| 1614643200000 | 772.61 |
| 1614729600000 | 760.73 |
| 1614816000000 | 748.69 |
| 1614902400000 | 762.52 |
| 1615161600000 | 756.82 |
| 1615248000000 | 770.06 |
| 1615334400000 | 774.64 |
| 1615420800000 | 785.07 |
| 1615507200000 | 785.38 |
| 1615766400000 | 792.42 |
| 1615852800000 | 790.3 |
| 1615939200000 | 791.97 |
| 1616025600000 | 778.65 |
| 1616112000000 | 779.98 |
| 1616371200000 | 785.69 |
| 1616457600000 | 778.18 |
| 1616544000000 | 772.14 |
| 1616630400000 | 777.26 |
| 1616716800000 | 791.76 |
| 1616976000000 | 788.7 |
| 1617062400000 | 787.92 |
| 1617148800000 | 792.24 |
| 1617235200000 | 802.36 |
| 1617580800000 | 811.96 |
| 1617667200000 | 812.32 |
| 1617753600000 | 812.41 |
| 1617840000000 | 817.3 |
| 1617926400000 | 823.29 |
| 1618185600000 | 823.5 |
| 1618272000000 | 826.72 |
| 1618358400000 | 823.54 |
| 1618444800000 | 832.51 |
| 1618531200000 | 835.09 |
| 1618790400000 | 829.59 |
| 1618876800000 | 822.78 |
| 1618963200000 | 830.97 |
| 1619049600000 | 824.48 |
| 1619136000000 | 834.3 |
| 1619395200000 | 837.18 |
| 1619481600000 | 837.54 |
| 1619568000000 | 836.73 |
| 1619654400000 | 840.41 |
| 1619740800000 | 833.99 |
| 1620000000000 | 835.31 |
| 1620086400000 | 828.97 |
| 1620172800000 | 829.5 |
| 1620259200000 | 834.92 |
| 1620345600000 | 842.04 |
| 1620604800000 | 832.23 |
| 1620691200000 | 825.91 |
| 1620777600000 | 806.88 |
| 1620864000000 | 816.12 |
| 1620950400000 | 829.97 |
| 1621209600000 | 827.6 |
| 1621296000000 | 821.31 |
| 1621382400000 | 819.18 |
| 1621468800000 | 827.87 |
| 1621555200000 | 827.48 |
| 1621814400000 | 835.26 |
| 1621900800000 | 833.3 |
| 1621987200000 | 835.68 |
| 1622073600000 | 836.05 |
| 1622160000000 | 836.8 |
| 1622419200000 | 836.8 |
| 1622505600000 | 836.85 |
| 1622592000000 | 838.57 |
| 1622678400000 | 835.35 |
| 1622764800000 | 843.24 |
| 1623024000000 | 844.28 |
| 1623110400000 | 846.31 |
| 1623196800000 | 843.78 |
| 1623283200000 | 848.25 |
| 1623369600000 | 850.9 |
| 1623628800000 | 852.45 |
| 1623715200000 | 850.02 |
| 1623801600000 | 845.79 |
| 1623888000000 | 845.74 |
| 1623974400000 | 835.47 |
| 1624233600000 | 847.01 |
| 1624320000000 | 852.23 |
| 1624406400000 | 851.42 |
| 1624492800000 | 857.29 |
| 1624579200000 | 860.75 |
| 1624838400000 | 863.46 |
| 1624924800000 | 864.12 |
| 1625011200000 | 864.23 |
| 1625097600000 | 868.64 |
| 1625184000000 | 874.32 |
| 1625443200000 | 874.32 |
| 1625529600000 | 872.05 |
| 1625616000000 | 875.21 |
| 1625702400000 | 867.47 |
| 1625788800000 | 878.07 |
| 1626048000000 | 880.42 |
| 1626134400000 | 876.69 |
| 1626220800000 | 875.72 |
| 1626307200000 | 872.67 |
| 1626393600000 | 867.48 |
| 1626652800000 | 855.54 |
| 1626739200000 | 869.08 |
| 1626825600000 | 877.43 |
| 1626912000000 | 879.87 |
| 1626998400000 | 888.33 |
| 1627257600000 | 889.27 |
| 1627344000000 | 883.87 |
| 1627430400000 | 884.62 |
| 1627516800000 | 888.72 |
| 1627603200000 | 884.67 |
| 1627862400000 | 883.66 |
| 1627948800000 | 890.82 |
| 1628035200000 | 887.88 |
| 1628121600000 | 892.68 |
| 1628208000000 | 893.38 |
| 1628467200000 | 892.85 |
| 1628553600000 | 893.15 |
| 1628640000000 | 894.71 |
| 1628726400000 | 897.5 |
| 1628812800000 | 898.66 |
| 1629072000000 | 900.26 |
| 1629158400000 | 893.81 |
| 1629244800000 | 884.83 |
| 1629331200000 | 885.95 |
| 1629417600000 | 894.07 |
| 1629676800000 | 901.82 |
| 1629763200000 | 904.64 |
| 1629849600000 | 907.52 |
| 1629936000000 | 902.89 |
| 1630022400000 | 911.78 |
| 1630281600000 | 915.78 |
| 1630368000000 | 914.04 |
| 1630454400000 | 913.9 |
| 1630540800000 | 917.89 |
| 1630627200000 | 918.52 |
| 1630886400000 | 918.52 |
| 1630972800000 | 913.27 |
| 1631059200000 | 911.23 |
| 1631145600000 | 908 |
| 1631232000000 | 901.53 |
| 1631491200000 | 903.17 |
| 1631577600000 | 898.08 |
| 1631664000000 | 905.51 |
| 1631750400000 | 905.21 |
| 1631836800000 | 897.71 |
| 1632096000000 | 881.22 |
| 1632182400000 | 881.48 |
| 1632268800000 | 890.14 |
| 1632355200000 | 900.47 |
| 1632441600000 | 900.16 |
| 1632700800000 | 898.33 |
| 1632787200000 | 879.26 |
| 1632873600000 | 880.49 |
| 1632960000000 | 870.35 |
| 1633046400000 | 879.06 |
| 1633305600000 | 867.48 |
| 1633392000000 | 876.69 |
| 1633478400000 | 879.81 |
| 1633564800000 | 889.14 |
| 1633651200000 | 886.66 |
| 1633910400000 | 880.48 |
| 1633996800000 | 879.77 |
| 1634083200000 | 883.43 |
| 1634169600000 | 898.77 |
| 1634256000000 | 904.82 |
| 1634515200000 | 909.31 |
| 1634601600000 | 915.37 |
| 1634688000000 | 918.73 |
| 1634774400000 | 922.58 |
| 1634860800000 | 922.33 |
| 1635120000000 | 926.51 |
| 1635206400000 | 926 |
| 1635292800000 | 917.63 |
| 1635379200000 | 927.77 |
| 1635465600000 | 930.48 |
| 1635724800000 | 934.23 |
| 1635811200000 | 936.87 |
| 1635897600000 | 943.7 |
| 1635984000000 | 948.84 |
| 1636070400000 | 951.3 |
| 1636329600000 | 951.58 |
| 1636416000000 | 950.04 |
| 1636502400000 | 941.25 |
| 1636588800000 | 943.68 |
| 1636675200000 | 951.65 |
| 1636934400000 | 950.29 |
| 1637020800000 | 955.06 |
| 1637107200000 | 950.2 |
| 1637193600000 | 953.78 |
| 1637280000000 | 951.38 |
| 1637539200000 | 946.89 |
| 1637625600000 | 947.4 |
| 1637712000000 | 950.58 |
| 1637798400000 | 950.58 |
| 1637884800000 | 929.74 |
| 1638144000000 | 939.86 |
| 1638230400000 | 920.81 |
| 1638316800000 | 908.96 |
| 1638403200000 | 922.07 |
| 1638489600000 | 911.13 |
| 1638748800000 | 920.62 |
| 1638835200000 | 940.78 |
| 1638921600000 | 944.34 |
| 1639008000000 | 936.33 |
| 1639094400000 | 943.65 |
| 1639353600000 | 935.28 |
| 1639440000000 | 928.28 |
| 1639526400000 | 943.98 |
| 1639612800000 | 933.72 |
| 1639699200000 | 924.94 |
| 1639958400000 | 912.91 |
| 1640044800000 | 931.12 |
| 1640131200000 | 940.11 |
| 1640217600000 | 945.84 |
| 1640304000000 | 945.84 |
| 1640563200000 | 959.2 |
| 1640649600000 | 957.05 |
| 1640736000000 | 958.92 |
| 1640822400000 | 956.85 |
| 1640908800000 | 954.4 |
| 1641168000000 | 958.84 |
| 1641254400000 | 956.39 |
| 1641340800000 | 934.94 |
| 1641427200000 | 935.28 |
| 1641513600000 | 930.67 |
| 1641772800000 | 931.08 |
| 1641859200000 | 940.27 |
| 1641945600000 | 941.7 |
| 1642032000000 | 927.54 |
| 1642118400000 | 927.19 |
| 1642377600000 | 927.19 |
| 1642464000000 | 909.5 |
| 1642550400000 | 901.05 |
| 1642636800000 | 890.79 |
| 1642723200000 | 874.78 |
| 1642982400000 | 880.61 |
| 1643068800000 | 869.01 |
| 1643155200000 | 867.22 |
| 1643241600000 | 861.88 |
| 1643328000000 | 883.39 |
| 1643587200000 | 901.88 |
| 1643673600000 | 908.15 |
| 1643760000000 | 913.19 |
| 1643846400000 | 891.83 |
| 1643932800000 | 897.92 |
| 1644192000000 | 894.51 |
| 1644278400000 | 903.19 |
| 1644364800000 | 917.53 |
| 1644451200000 | 900.2 |
| 1644537600000 | 884.06 |
| 1644796800000 | 880.12 |
| 1644883200000 | 894.89 |
| 1644969600000 | 895.41 |
| 1645056000000 | 875.37 |
| 1645142400000 | 868.75 |
| 1645401600000 | 868.75 |
| 1645488000000 | 858.02 |
| 1645574400000 | 841.84 |
| 1645660800000 | 855.46 |
| 1645747200000 | 875.87 |
| 1646006400000 | 875.03 |
| 1646092800000 | 861.45 |
| 1646179200000 | 877.37 |
| 1646265600000 | 870.82 |
| 1646352000000 | 861.53 |
| 1646611200000 | 833.23 |
| 1646697600000 | 828.34 |
| 1646784000000 | 850.13 |
| 1646870400000 | 845.22 |
| 1646956800000 | 832.32 |
| 1647216000000 | 825.29 |
| 1647302400000 | 843.36 |
| 1647388800000 | 864.11 |
| 1647475200000 | 875.55 |
| 1647561600000 | 888.78 |
| 1647820800000 | 885.67 |
| 1647907200000 | 896.47 |
| 1647993600000 | 883.98 |
| 1648080000000 | 896.25 |
| 1648166400000 | 898.83 |
| 1648425600000 | 905.07 |
| 1648512000000 | 918.48 |
| 1648598400000 | 910.22 |
| 1648684800000 | 894.86 |
| 1648771200000 | 898.77 |
| 1649030400000 | 906.36 |
| 1649116800000 | 894.03 |
| 1649203200000 | 884.73 |
| 1649289600000 | 888.96 |
| 1649376000000 | 886.78 |
| 1649635200000 | 872.91 |
| 1649721600000 | 869.58 |
| 1649808000000 | 880.09 |
| 1649894400000 | 868.63 |
| 1650240000000 | 868.17 |
| 1650326400000 | 884.03 |
| 1650412800000 | 885.16 |
| 1650499200000 | 869.87 |
| 1650585600000 | 846.32 |
| 1650844800000 | 852.68 |
| 1650931200000 | 828.47 |
| 1651017600000 | 830.29 |
| 1651104000000 | 852.01 |
| 1651190400000 | 821.0599 |
| 1651449600000 | 827.45 |
| 1651536000000 | 831.41 |
| 1651622400000 | 856.44 |
| 1651708800000 | 824.25 |
| 1651795200000 | 817.27 |
| 1652054400000 | 791.24 |
| 1652140800000 | 791.76 |
| 1652227200000 | 776.87 |
| 1652313600000 | 778.11 |
| 1652400000000 | 798.34 |
| 1652659200000 | 794.82 |
| 1652745600000 | 810.49 |
| 1652832000000 | 775.69 |
| 1652918400000 | 773.52 |
| 1653004800000 | 774.92 |
| 1653264000000 | 788.39 |
| 1653350400000 | 781.22 |
| 1653436800000 | 790.71 |
| 1653523200000 | 807.99 |
| 1653609600000 | 828.24 |
| 1653955200000 | 821.89 |
| 1654041600000 | 814.7 |
| 1654128000000 | 831.14 |
| 1654214400000 | 818.32 |
| 1654473600000 | 821.4299 |
| 1654560000000 | 830.46 |
| 1654646400000 | 820.79 |
| 1654732800000 | 801.79 |
| 1654819200000 | 777.03 |
| 1655078400000 | 745.37 |
| 1655164800000 | 743.4299 |
| 1655251200000 | 754.38 |
| 1655337600000 | 727.63 |
| 1655424000000 | 730.2 |
| 1655769600000 | 747.73 |
| 1655856000000 | 746.58 |
| 1655942400000 | 754.9299 |
| 1656028800000 | 778.89 |
| 1656288000000 | 776.66 |
| 1656374400000 | 761.09 |
| 1656460800000 | 760.03 |
| 1656547200000 | 753.19 |
| 1656633600000 | 761.89 |
| 1656979200000 | 764.5 |
| 1657065600000 | 765.96 |
| 1657152000000 | 779.0599 |
| 1657238400000 | 778.15 |
| 1657497600000 | 769.05 |
| 1657584000000 | 761.45 |
| 1657670400000 | 758.83 |
| 1657756800000 | 755.21 |
| 1657843200000 | 770.22 |
| 1658102400000 | 764.66 |
| 1658188800000 | 785.62 |
| 1658275200000 | 791.6799 |
| 1658361600000 | 799.3099 |
| 1658448000000 | 791.48 |
| 1658707200000 | 792.1 |
| 1658793600000 | 781.51 |
| 1658880000000 | 802.51 |
| 1658966400000 | 813.0599 |
| 1659052800000 | 824.53 |
| 1659312000000 | 823.19 |
| 1659398400000 | 817.28 |
| 1659484800000 | 830.73 |
| 1659571200000 | 829.2 |
| 1659657600000 | 830.25 |
| 1659916800000 | 831.09 |
| 1660003200000 | 825.61 |
| 1660089600000 | 844.27 |
| 1660176000000 | 844.24 |
| 1660262400000 | 858.4 |
| 1660521600000 | 861.34 |
| 1660608000000 | 863.89 |
| 1660694400000 | 856.93 |
| 1660780800000 | 859.72 |
| 1660867200000 | 846.98 |
| 1661126400000 | 829.3099 |
| 1661212800000 | 827.84 |
| 1661299200000 | 829.94 |
| 1661385600000 | 842.37 |
| 1661472000000 | 815.07 |
| 1661731200000 | 809.25 |
| 1661817600000 | 800.47 |
| 1661904000000 | 794.72 |
| 1661990400000 | 795.6799 |
| 1662076800000 | 788.17 |
| 1662422400000 | 784.64 |
| 1662508800000 | 799.02 |
| 1662595200000 | 805.66 |
| 1662681600000 | 819.42 |
| 1662940800000 | 828.1 |
| 1663027200000 | 792.49 |
| 1663113600000 | 795.23 |
| 1663200000000 | 787.65 |
| 1663286400000 | 781.51 |
| 1663545600000 | 787.41 |
| 1663632000000 | 777.76 |
| 1663718400000 | 765.54 |
| 1663804800000 | 756.9 |
| 1663891200000 | 743.47 |
| 1664150400000 | 734.8 |
| 1664236800000 | 734.21 |
| 1664323200000 | 749.3099 |
| 1664409600000 | 733.92 |
| 1664496000000 | 723.66 |
| 1664755200000 | 743.2 |
| 1664841600000 | 767.12 |
| 1664928000000 | 766.61 |
| 1665014400000 | 759.58 |
| 1665100800000 | 738.37 |
| 1665360000000 | 732.9299 |
| 1665446400000 | 727.79 |
| 1665532800000 | 725.85 |
| 1665619200000 | 743.36 |
| 1665705600000 | 724.75 |
| 1665964800000 | 744.0599 |
| 1666051200000 | 752.91 |
| 1666137600000 | 745.54 |
| 1666224000000 | 739.89 |
| 1666310400000 | 757.36 |
| 1666569600000 | 766.25 |
| 1666656000000 | 779.78 |
| 1666742400000 | 774.83 |
| 1666828800000 | 772.11 |
| 1666915200000 | 789.92 |
| 1667174400000 | 784.82 |
| 1667260800000 | 783.13 |
| 1667347200000 | 762.54 |
| 1667433600000 | 755.46 |
| 1667520000000 | 764.22 |
| 1667779200000 | 772.27 |
| 1667865600000 | 776.84 |
| 1667952000000 | 760.96 |
| 1668038400000 | 804.85 |
| 1668124800000 | 812.17 |
| 1668384000000 | 803.51 |
| 1668470400000 | 811.64 |
| 1668556800000 | 803.41 |
| 1668643200000 | 801.27 |
| 1668729600000 | 805.1 |
| 1668988800000 | 801.38 |
| 1669075200000 | 813.02 |
| 1669161600000 | 817.63 |
| 1669334400000 | 818.09 |
| 1669593600000 | 805.95 |
| 1669680000000 | 804.74 |
| 1669766400000 | 829.21 |
| 1669852800000 | 828.92 |
| 1669939200000 | 827.54 |
| 1670198400000 | 811.4299 |
| 1670284800000 | 800.79 |
| 1670371200000 | 800.13 |
| 1670457600000 | 807.03 |
| 1670544000000 | 800.52 |
| 1670803200000 | 812.48 |
| 1670889600000 | 818.88 |
| 1670976000000 | 814.9 |
| 1671062400000 | 794.8099 |
| 1671148800000 | 785.99 |
| 1671408000000 | 778.47 |
| 1671494400000 | 779.77 |
| 1671580800000 | 792.19 |
| 1671667200000 | 779.92 |
| 1671753600000 | 784.69 |
| 1672099200000 | 781.58 |
| 1672185600000 | 771.44 |
| 1672272000000 | 785.16 |
| 1672358400000 | 782.8 |
| 1672617600000 | 782.84 |
| 1672704000000 | 778.45 |
| 1672790400000 | 784.41 |
| 1672876800000 | 774.97 |
| 1672963200000 | 792.2 |
| 1673222400000 | 791.85 |
| 1673308800000 | 797.47 |
| 1673395200000 | 808.53 |
| 1673481600000 | 811.16 |
| 1673568000000 | 814.9299 |
| 1673913600000 | 813.96 |
| 1674000000000 | 802.1 |
| 1674086400000 | 794.34 |
| 1674172800000 | 809.57 |
| 1674432000000 | 819.48 |
| 1674518400000 | 818.25 |
| 1674604800000 | 819 |
| 1674691200000 | 827.8 |
| 1674777600000 | 830.4299 |
| 1675036800000 | 819.7 |
| 1675123200000 | 832.97 |
| 1675209600000 | 843.32 |
| 1675296000000 | 854.39 |
| 1675382400000 | 846.76 |
| 1675641600000 | 840.81 |
| 1675728000000 | 851.48 |
| 1675814400000 | 842.77 |
| 1675900800000 | 834.87 |
| 1675987200000 | 837.02 |
| 1676246400000 | 847.74 |
| 1676332800000 | 848.49 |
| 1676419200000 | 851.66 |
| 1676505600000 | 840.21 |
| 1676592000000 | 838.02 |
| 1676937600000 | 820.09 |
| 1677024000000 | 820.02 |
| 1677110400000 | 824.4 |
| 1677196800000 | 816.2 |
| 1677456000000 | 817.89 |
| 1677542400000 | 815.66 |
| 1677628800000 | 811.7 |
| 1677715200000 | 817.32 |
| 1677801600000 | 830.28 |
| 1678060800000 | 829.74 |
| 1678147200000 | 818.09 |
| 1678233600000 | 819.08 |
| 1678320000000 | 802.63 |
| 1678406400000 | 788.44 |
| 1678665600000 | 785.64 |
| 1678752000000 | 799.07 |
| 1678838400000 | 792.01 |
| 1678924800000 | 805.27 |
| 1679011200000 | 795.3 |
| 1679270400000 | 803.48 |
| 1679356800000 | 814.96 |
| 1679443200000 | 800.86 |
| 1679529600000 | 802.59 |
| 1679616000000 | 805.89 |
| 1679875200000 | 808.63 |
| 1679961600000 | 807.15 |
| 1680048000000 | 817.99 |
| 1680134400000 | 822.96 |
| 1680220800000 | 835.86 |
| 1680480000000 | 839.24 |
| 1680566400000 | 832.85 |
| 1680652800000 | 829.87 |
| 1680739200000 | 831.9 |
| 1681084800000 | 833.98 |
| 1681171200000 | 835.03 |
| 1681257600000 | 831.49 |
| 1681344000000 | 842.74 |
| 1681430400000 | 841.58 |
| 1681689600000 | 844.14 |
| 1681776000000 | 845.05 |
| 1681862400000 | 844.27 |
| 1681948800000 | 838.33 |
| 1682035200000 | 839.16 |
| 1682294400000 | 839.32 |
| 1682380800000 | 823.67 |
| 1682467200000 | 820.8 |
| 1682553600000 | 835.83 |
| 1682640000000 | 842.29 |
| 1682899200000 | 842.41 |
| 1682985600000 | 831.63 |
| 1683072000000 | 825.29 |
| 1683158400000 | 817.95 |
| 1683244800000 | 833.45 |
| 1683504000000 | 833.71 |
| 1683590400000 | 830.5 |
| 1683676800000 | 833.5 |
| 1683763200000 | 831.47 |
| 1683849600000 | 830.64 |
| 1684108800000 | 834.39 |
| 1684195200000 | 827.39 |
| 1684281600000 | 838.29 |
| 1684368000000 | 846.66 |
| 1684454400000 | 844.5 |
| 1684713600000 | 845.4 |
| 1684800000000 | 837.41 |
| 1684886400000 | 831.59 |
| 1684972800000 | 838.59 |
| 1685059200000 | 849.98 |
| 1685404800000 | 850.29 |
| 1685491200000 | 844.29 |
| 1685577600000 | 852.53 |
| 1685664000000 | 866.99 |
| 1685923200000 | 864.94 |
| 1686009600000 | 868.27 |
| 1686096000000 | 866.66 |
| 1686182400000 | 870.84 |
| 1686268800000 | 870.98 |
| 1686528000000 | 878.6 |
| 1686614400000 | 885.64 |
| 1686700800000 | 885.07 |
| 1686787200000 | 896.8 |
| 1686873600000 | 892.82 |
| 1687219200000 | 887.79 |
| 1687305600000 | 883.82 |
| 1687392000000 | 886.58 |
| 1687478400000 | 878.84 |
| 1687737600000 | 875.88 |
| 1687824000000 | 887.16 |
| 1687910400000 | 887.28 |
| 1687996800000 | 891.97 |
| 1688083200000 | 902.46 |
| 1688342400000 | 903.81 |
| 1688515200000 | 901.18 |
| 1688601600000 | 892.92 |
| 1688688000000 | 891.86 |
| 1688947200000 | 896.16 |
| 1689033600000 | 902.79 |
| 1689120000000 | 908.83 |
| 1689206400000 | 917.32 |
| 1689292800000 | 915.3 |
| 1689552000000 | 920.05 |
| 1689638400000 | 927.88 |
| 1689724800000 | 930.13 |
| 1689811200000 | 924.02 |
| 1689897600000 | 923.71 |
| 1690156800000 | 926.46 |
| 1690243200000 | 929.69 |
| 1690329600000 | 927.67 |
| 1690416000000 | 921.49 |
| 1690502400000 | 930.42 |
| 1690761600000 | 932.98 |
| 1690848000000 | 930.53 |
| 1690934400000 | 917.98 |
| 1691020800000 | 916.84 |
| 1691107200000 | 911.6 |
| 1691366400000 | 918.93 |
| 1691452800000 | 914.88 |
| 1691539200000 | 908.48 |
| 1691625600000 | 908.62 |
| 1691712000000 | 908.06 |
| 1691971200000 | 913.17 |
| 1692057600000 | 902.55 |
| 1692144000000 | 895.74 |
| 1692230400000 | 888.56 |
| 1692316800000 | 889.32 |
| 1692576000000 | 895.6 |
| 1692662400000 | 892.05 |
| 1692748800000 | 902.26 |
| 1692835200000 | 890.73 |
| 1692921600000 | 896.27 |
| 1693180800000 | 901.86 |
| 1693267200000 | 915.26 |
| 1693353600000 | 918.95 |
| 1693440000000 | 918.86 |
| 1693526400000 | 922.35 |
| 1693872000000 | 917.71 |
| 1693958400000 | 912.05 |
| 1694044800000 | 908.82 |
| 1694131200000 | 910.35 |
| 1694390400000 | 915.45 |
| 1694476800000 | 910.82 |
| 1694563200000 | 911.41 |
| 1694649600000 | 920.42 |
| 1694736000000 | 908.84 |
| 1694995200000 | 909.25 |
| 1695081600000 | 907.28 |
| 1695168000000 | 899.06 |
| 1695254400000 | 884.46 |
| 1695340800000 | 883.63 |
| 1695600000000 | 887.96 |
| 1695686400000 | 874.91 |
| 1695772800000 | 876.9 |
| 1695859200000 | 882.99 |
| 1695945600000 | 880.77 |
| 1696204800000 | 879.49 |
| 1696291200000 | 866.68 |
| 1696377600000 | 872.66 |
| 1696464000000 | 871.5 |
| 1696550400000 | 882.62 |
| 1696809600000 | 888.79 |
| 1696896000000 | 893.94 |
| 1696982400000 | 897.72 |
| 1697068800000 | 891.03 |
| 1697155200000 | 886.28 |
| 1697414400000 | 896.19 |
| 1697500800000 | 897.74 |
| 1697587200000 | 885.57 |
| 1697673600000 | 876.68 |
| 1697760000000 | 865.36 |
| 1698019200000 | 863.13 |
| 1698105600000 | 868.71 |
| 1698192000000 | 857.35 |
| 1698278400000 | 848.27 |
| 1698364800000 | 844.04 |
| 1698624000000 | 853.21 |
| 1698710400000 | 859.03 |
| 1698796800000 | 867.5 |
| 1698883200000 | 882.53 |
| 1698969600000 | 892.35 |
| 1699228800000 | 892.69 |
| 1699315200000 | 894.8 |
| 1699401600000 | 894.88 |
| 1699488000000 | 887.5 |
| 1699574400000 | 902.39 |
| 1699833600000 | 901.37 |
| 1699920000000 | 921.29 |
| 1700006400000 | 922.47 |
| 1700092800000 | 921.19 |
| 1700179200000 | 923.8 |
| 1700438400000 | 930.23 |
| 1700524800000 | 927.27 |
| 1700611200000 | 931.35 |
| 1700784000000 | 932.77 |
| 1701043200000 | 931.52 |
| 1701129600000 | 931.85 |
| 1701216000000 | 932.37 |
| 1701302400000 | 936.33 |
| 1701388800000 | 945.15 |
| 1701648000000 | 941.47 |
| 1701734400000 | 940.2 |
| 1701820800000 | 935.76 |
| 1701907200000 | 941.91 |
| 1701993600000 | 946.96 |
| 1702252800000 | 951.63 |
| 1702339200000 | 956.12 |
| 1702425600000 | 970.42 |
| 1702512000000 | 976.27 |
| 1702598400000 | 975.66 |
| 1702857600000 | 979.42 |
| 1702944000000 | 986.7 |
| 1703030400000 | 972.41 |
| 1703116800000 | 982.4 |
| 1703203200000 | 983.97 |
| 1703548800000 | 987.76 |
| 1703635200000 | 988.7 |
| 1703721600000 | 988.95 |
| 1703808000000 | 985.47 |
| 1704153600000 | 980.12 |
| 1704240000000 | 970.68 |
| 1704326400000 | 967.44 |
| 1704412800000 | 969.79 |
| 1704672000000 | 985.04 |
| 1704758400000 | 983.25 |
| 1704844800000 | 988.39 |
| 1704931200000 | 988.77 |
| 1705017600000 | 989.42 |
| 1705363200000 | 987.05 |
| 1705449600000 | 981.5 |
| 1705536000000 | 989.26 |
| 1705622400000 | 1002.51 |
| 1705881600000 | 1007.12 |
| 1705968000000 | 1009.33 |
| 1706054400000 | 1007.95 |
| 1706140800000 | 1011.73 |
| 1706227200000 | 1011.21 |
| 1706486400000 | 1019.38 |
| 1706572800000 | 1020.07 |
| 1706659200000 | 1003.95 |
| 1706745600000 | 1016.27 |
| 1706832000000 | 1024.94 |
| 1707091200000 | 1020.56 |
| 1707177600000 | 1022.83 |
| 1707264000000 | 1031.69 |
| 1707350400000 | 1034.58 |
| 1707436800000 | 1041.93 |
| 1707696000000 | 1041.49 |
| 1707782400000 | 1026.5 |
| 1707868800000 | 1036.81 |
| 1707955200000 | 1046.24 |
| 1708041600000 | 1040.8 |
| 1708387200000 | 1033.75 |
| 1708473600000 | 1032.6199 |
| 1708560000000 | 1055.88 |
| 1708646400000 | 1056.38 |
| 1708905600000 | 1055.19 |
| 1708992000000 | 1057.6 |
| 1709078400000 | 1057.05 |
| 1709164800000 | 1063.21 |
| 1709251200000 | 1073.5 |
| 1709510400000 | 1073.3599 |
| 1709596800000 | 1062.51 |
| 1709683200000 | 1069.49 |
| 1709769600000 | 1081.06 |
| 1709856000000 | 1072.8699 |
| 1710115200000 | 1071.29 |
| 1710201600000 | 1083.33 |
| 1710288000000 | 1083.38 |
| 1710374400000 | 1080.01 |
| 1710460800000 | 1071.96 |
| 1710720000000 | 1077.8699 |
| 1710806400000 | 1085.04 |
| 1710892800000 | 1096.75 |
| 1710979200000 | 1103.44 |
| 1711065600000 | 1101.16 |
| 1711324800000 | 1097.1099 |
| 1711411200000 | 1094.1099 |
| 1711497600000 | 1102.56 |
| 1711584000000 | 1104.13 |
| 1711929600000 | 1101.72 |
| 1712016000000 | 1092.79 |
| 1712102400000 | 1094.93 |
| 1712188800000 | 1081.17 |
| 1712275200000 | 1093.01 |
| 1712534400000 | 1092.83 |
| 1712620800000 | 1092.79 |
| 1712707200000 | 1081.28 |
| 1712793600000 | 1089.38 |
| 1712880000000 | 1073.03 |
| 1713139200000 | 1059.43 |
| 1713225600000 | 1057.4 |
| 1713312000000 | 1050.76 |
| 1713398400000 | 1048.96 |
| 1713484800000 | 1040.21 |
| 1713744000000 | 1050.65 |
| 1713830400000 | 1064.26 |
| 1713916800000 | 1065.06 |
| 1714003200000 | 1060.41 |
| 1714089600000 | 1069.66 |
| 1714348800000 | 1074.06 |
| 1714435200000 | 1055.15 |
| 1714521600000 | 1051.82 |
| 1714608000000 | 1061.88 |
| 1714694400000 | 1076.63 |
| 1714953600000 | 1088.75 |
| 1715040000000 | 1088.4 |
| 1715126400000 | 1089.31 |
| 1715212800000 | 1095.8 |
| 1715299200000 | 1098.32 |
| 1715558400000 | 1097.88 |
| 1715644800000 | 1104.45 |
| 1715731200000 | 1119.74 |
| 1715817600000 | 1115.75 |
| 1715904000000 | 1116.93 |
| 1716163200000 | 1120.15 |
| 1716249600000 | 1121.7 |
| 1716336000000 | 1117.32 |
| 1716422400000 | 1111.3699 |
| 1716508800000 | 1119.58 |
| 1716854400000 | 1118.79 |
| 1716940800000 | 1112.09 |
| 1717027200000 | 1105.24 |
| 1717113600000 | 1111.47 |
| 1717372800000 | 1111.6 |
| 1717459200000 | 1109.19 |
| 1717545600000 | 1123.75 |
| 1717632000000 | 1122.03 |
| 1717718400000 | 1119.81 |
| 1717977600000 | 1124.02 |
| 1718064000000 | 1126.6199 |
| 1718150400000 | 1137.22 |
| 1718236800000 | 1140.91 |
| 1718323200000 | 1138.75 |
| 1718582400000 | 1148.09 |
| 1718668800000 | 1152.03 |
| 1718841600000 | 1146.38 |
| 1718928000000 | 1144.22 |
| 1719187200000 | 1141.09 |
| 1719273600000 | 1144.24 |
| 1719360000000 | 1145.23 |
| 1719446400000 | 1147.35 |
| 1719532800000 | 1145.22 |
| 1719792000000 | 1147.1199 |
| 1719878400000 | 1152.48 |
| 1719964800000 | 1157.44 |
| 1720137600000 | 1161.6099 |
| 1720396800000 | 1163.26 |
| 1720483200000 | 1163.44 |
| 1720569600000 | 1175.1199 |
| 1720656000000 | 1169.47 |
| 1720742400000 | 1177.08 |
| 1721001600000 | 1180.22 |
| 1721088000000 | 1189.82 |
| 1721174400000 | 1171.51 |
| 1721260800000 | 1161.7 |
| 1721347200000 | 1155.03 |
| 1721606400000 | 1167.55 |
| 1721692800000 | 1166.1199 |
| 1721779200000 | 1139.85 |
| 1721865600000 | 1136.43 |
| 1721952000000 | 1151.28 |
| 1722211200000 | 1150.34 |
| 1722297600000 | 1144.14 |
| 1722384000000 | 1161.73 |
| 1722470400000 | 1143 |
| 1722556800000 | 1119.9 |
| 1722816000000 | 1087.97 |
| 1722902400000 | 1100.02 |
| 1722988800000 | 1090.3699 |
| 1723075200000 | 1115.97 |
| 1723161600000 | 1121.75 |
| 1723420800000 | 1121.05 |
| 1723507200000 | 1141.44 |
| 1723593600000 | 1145.65 |
| 1723680000000 | 1164.96 |
| 1723766400000 | 1167.67 |
| 1724025600000 | 1178.75 |
| 1724112000000 | 1175.24 |
| 1724198400000 | 1181.98 |
| 1724284800000 | 1171.49 |
| 1724371200000 | 1187.15 |
| 1724630400000 | 1182.5 |
| 1724716800000 | 1183.42 |
| 1724803200000 | 1175.59 |
| 1724889600000 | 1176.25 |
| 1724976000000 | 1187.66 |
| 1725321600000 | 1162.05 |
| 1725408000000 | 1158.94 |
| 1725494400000 | 1154.34 |
| 1725580800000 | 1135.05 |
| 1725840000000 | 1147.1 |
| 1725926400000 | 1150.33 |
| 1726012800000 | 1163.21 |
| 1726099200000 | 1173.74 |
| 1726185600000 | 1182.68 |
| 1726444800000 | 1185.17 |
| 1726531200000 | 1186.54 |
| 1726617600000 | 1183.97 |
| 1726704000000 | 1203.63 |
| 1726790400000 | 1201.67 |
| 1727049600000 | 1205.46 |
| 1727136000000 | 1208.13 |
| 1727222400000 | 1205.8599 |
| 1727308800000 | 1210.59 |
| 1727395200000 | 1209.06 |
| 1727654400000 | 1213.78 |
| 1727740800000 | 1201.96 |
| 1727827200000 | 1202.81 |
| 1727913600000 | 1201.95 |
| 1728000000000 | 1213.73 |
| 1728259200000 | 1202.97 |
| 1728345600000 | 1213.42 |
| 1728432000000 | 1223.96 |
| 1728518400000 | 1222.85 |
| 1728604800000 | 1231.69 |
| 1728864000000 | 1241.84 |
| 1728950400000 | 1232.27 |
| 1729036800000 | 1237.5 |
| 1729123200000 | 1237.44 |
| 1729209600000 | 1239.88 |
| 1729468800000 | 1236.52 |
| 1729555200000 | 1235 |
| 1729641600000 | 1222.63 |
| 1729728000000 | 1224.94 |
| 1729814400000 | 1224.18 |
| 1730073600000 | 1228.95 |
| 1730160000000 | 1231.03 |
| 1730246400000 | 1227.1199 |
| 1730332800000 | 1206.18 |
| 1730419200000 | 1211.8599 |
| 1730678400000 | 1210.91 |
| 1730764800000 | 1227.02 |
| 1730851200000 | 1258.96 |
| 1730937600000 | 1270.44 |
| 1731024000000 | 1275.95 |
| 1731283200000 | 1277.26 |
| 1731369600000 | 1273.19 |
| 1731456000000 | 1273.15 |
| 1731542400000 | 1266.5 |
| 1731628800000 | 1248.76 |
| 1731888000000 | 1252.77 |
| 1731974400000 | 1258.25 |
| 1732060800000 | 1260.69 |
| 1732147200000 | 1271.73 |
| 1732233600000 | 1279.17 |
| 1732492800000 | 1285.35 |
| 1732579200000 | 1291.3599 |
| 1732665600000 | 1284.45 |
| 1732838400000 | 1290.97 |
| 1733097600000 | 1293.89 |
| 1733184000000 | 1296.75 |
| 1733270400000 | 1305.01 |
| 1733356800000 | 1301.06 |
| 1733443200000 | 1306 |
| 1733702400000 | 1293.74 |
| 1733788800000 | 1284.22 |
| 1733875200000 | 1293.73 |
| 1733961600000 | 1287.84 |
| 1734048000000 | 1287.3 |
| 1734307200000 | 1291.25 |
| 1734393600000 | 1284.85 |
| 1734480000000 | 1245.68 |
| 1734566400000 | 1244.59 |
| 1734652800000 | 1260.63 |
| 1734912000000 | 1268.74 |
| 1734998400000 | 1281.54 |
| 1735171200000 | 1282.06 |
| 1735257600000 | 1267.74 |
| 1735516800000 | 1254.99 |
| 1735603200000 | 1249.85 |
| 1735776000000 | 1249.83 |
| 1735862400000 | 1266.28 |
| 1736121600000 | 1274.14 |
| 1736208000000 | 1258.56 |
| 1736294400000 | 1261.22 |
| 1736467200000 | 1242.3599 |
| 1736726400000 | 1243.97 |
| 1736812800000 | 1247.42 |
| 1736899200000 | 1270.25 |
| 1736985600000 | 1269.58 |
| 1737072000000 | 1280.34 |
| 1737417600000 | 1290.5 |
| 1737504000000 | 1298.08 |
| 1737590400000 | 1305.25 |
| 1737676800000 | 1302.6199 |
| 1737936000000 | 1285.23 |
| 1738022400000 | 1299.79 |
| 1738108800000 | 1293.23 |
| 1738195200000 | 1299.97 |
| 1738281600000 | 1293.46 |
| 1738540800000 | 1284.05 |
| 1738627200000 | 1293.35 |
| 1738713600000 | 1302.57 |
| 1738800000000 | 1306.8 |
| 1738886400000 | 1295.31 |
| 1739145600000 | 1305.64 |
| 1739232000000 | 1305.81 |
| 1739318400000 | 1303.14 |
| 1739404800000 | 1319.64 |
| 1739491200000 | 1320.98 |
| 1739836800000 | 1324.93 |
| 1739923200000 | 1324.18 |
| 1740009600000 | 1316.29 |
| 1740096000000 | 1292.56 |
| 1740355200000 | 1286.04 |
| 1740441600000 | 1281.42 |
| 1740528000000 | 1282.55 |
| 1740614400000 | 1262 |
| 1740700800000 | 1280.92 |
| 1740960000000 | 1256.81 |
| 1741046400000 | 1241.25 |
| 1741132800000 | 1253.84 |
| 1741219200000 | 1229.38 |
| 1741305600000 | 1237.15 |
| 1741564800000 | 1202.68 |
| 1741651200000 | 1194.04 |
| 1741737600000 | 1197.71 |
| 1741824000000 | 1179.7 |
| 1741910400000 | 1206.39 |
| 1742169600000 | 1216.02 |
| 1742256000000 | 1202.3699 |
| 1742342400000 | 1216.6199 |
| 1742428800000 | 1213.59 |
| 1742515200000 | 1214.98 |
| 1742774400000 | 1236.72 |
| 1742860800000 | 1237.92 |
| 1742947200000 | 1223.97 |
| 1743033600000 | 1218.56 |
| 1743120000000 | 1195.88 |
| 1743379200000 | 1201.57 |
| 1743465600000 | 1207.6 |
| 1743552000000 | 1217.64 |
| 1743638400000 | 1153.77 |
| 1743724800000 | 1086.76 |
| 1743984000000 | 1084.52 |
| 1744070400000 | 1067.07 |
| 1744156800000 | 1168.26 |
| 1744243200000 | 1127.69 |
| 1744329600000 | 1147.38 |
| 1744588800000 | 1156.15 |
| 1744675200000 | 1155.48 |
| 1744761600000 | 1130.59 |
| 1744848000000 | 1134.22 |
| 1745193600000 | 1106.81 |
| 1745280000000 | 1135.68 |
| 1745366400000 | 1154.32 |
| 1745452800000 | 1177.84 |
| 1745539200000 | 1186.58 |
| 1745798400000 | 1188.48 |
| 1745884800000 | 1195.17 |
| 1745971200000 | 1198.89 |
| 1746057600000 | 1204.25 |
| 1746144000000 | 1222.8599 |
| 1746403200000 | 1216.06 |
| 1746489600000 | 1208.25 |
| 1746576000000 | 1214.91 |
| 1746662400000 | 1223.13 |
| 1746748800000 | 1220.72 |
| 1747008000000 | 1261.6 |
| 1747094400000 | 1271.69 |
| 1747180800000 | 1271.21 |
| 1747267200000 | 1276.65 |
| 1747353600000 | 1285.91 |
| 1747612800000 | 1286.89 |
| 1747699200000 | 1282.34 |
| 1747785600000 | 1258.25 |
| 1747872000000 | 1258.08 |
| 1747958400000 | 1249.8 |
| 1748304000000 | 1275.16 |
| 1748390400000 | 1268.33 |
| 1748476800000 | 1271.9 |
| 1748563200000 | 1272.64 |
| 1748822400000 | 1278.3 |
| 1748908800000 | 1287.91 |
| 1748995200000 | 1287.69 |
| 1749081600000 | 1284.16 |
| 1749168000000 | 1295.02 |
| 1749427200000 | 1294.19 |
| 1749513600000 | 1299.64 |
| 1749600000000 | 1295.8599 |
| 1749686400000 | 1299.84 |
| 1749772800000 | 1282.6099 |
| 1750032000000 | 1295.15 |
| 1750118400000 | 1285.24 |
| 1750204800000 | 1285.55 |
| 1750377600000 | 1283.8 |
| 1750636800000 | 1295.81 |
| 1750723200000 | 1310.85 |
| 1750809600000 | 1309.44 |
| 1750896000000 | 1321.06 |
| 1750982400000 | 1327.21 |
| 1751241600000 | 1336.23 |
| 1751328000000 | 1335.68 |
| 1751414400000 | 1342.05 |
| 1751500800000 | 1353.88 |
| 1751846400000 | 1345.47 |
| 1751932800000 | 1342.99 |
| 1752019200000 | 1351.1099 |
| 1752105600000 | 1353.23 |
| 1752192000000 | 1345.83 |
| 1752451200000 | 1348.19 |
| 1752537600000 | 1341.78 |
| 1752624000000 | 1346.04 |
| 1752710400000 | 1354.34 |
| 1752796800000 | 1355.2 |
| 1753056000000 | 1356.02 |
| 1753142400000 | 1358.14 |
| 1753228800000 | 1370.4 |
| 1753315200000 | 1369.74 |
| 1753401600000 | 1375.76 |
| 1753660800000 | 1375.92 |
| 1753747200000 | 1372.2 |
| 1753833600000 | 1370.29 |
| 1753920000000 | 1365.76 |
| STOXX U.S. Equity Factor | STOXX USA 900 | |
|---|---|---|
| 2024 | 27.788313059368 | 25.007643956469 |
| 2023 | 27.055156225269 | 26.968689937373 |
| 2022 | -18.5607310873 | -19.783494366319 |
| 2021 | 28.002977361831 | 25.71205792554 |
| 2020 | 19.645658246229 | 22.018357749838 |
| 2019 | 30.171393183531 | 32.290067074554 |
| 2018 | -4.1845455784511 | -5.0846816163558 |
| 2019 | 17.366369484094 | 15.839479393964 |
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 |
|---|---|---|---|---|
| Gross Return EUR | CH0462361087 | SEFUEG | .SEFUEG | |
| Net Return EUR | CH0462361079 | SEFUEN | .SEFUEN | |
| Price EUR | CH0462361061 | SEFUEP | .SEFUEP | |
| Net Return USD | CH0462361046 | SEFUUN | LRGFUN INDEX | .SEFUUN |
| Gross Return USD | CH0462361053 | SEFUUG | LRGFUG INDEX | .SEFUUG |
| Price USD | CH0462361038 | SEFUUP | LRGFUP INDEX | .SEFUUP |
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 | 15:30:00 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 |
|---|---|---|---|
| NVIDIA Corp. | Technology | USA | 751.252% |
| Microsoft Corp. | Technology | USA | 647.614% |
| Apple Inc. | Technology | USA | 544.482% |
| Amazon.com Inc. | Retail | USA | 340.292% |
| META PLATFORMS CLASS A | Technology | USA | 277.231% |
| BROADCOM | Technology | USA | 268.643% |
| JPMorgan Chase & Co. | Banks | USA | 175.227% |
| ALPHABET CLASS C | Technology | USA | 164.337% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 135.367% |
| BOOKING HOLDINGS | Travel and Leisure | USA | 111.124% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.