Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Global 1800 ex Japan Minimum Variance Unconstrained
- 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 Global 1800 ex Japan Minimum Variance Unconstrained index weights the components of the underlying STOXX Global 1800 ex Japan index so that portfolio variance is minimized. STOXX uses Axioma's factor model for the optimization process. The Unconstrained version applies loosely stated constraints to seek an improved risk profile. It targets investors seeking a more optimal portfolio in terms of replicated volatility.
Key facts
- Minimized volatility is suitable for risk-averse investors. At the same time, the return of the index is higher than the benchmark.
- Suitable as a liquid underlying for ETFs and structured products. It is easy to replicate as it has fewer components than the underlying Index. It also has predictable rebalancing dates and is optimized to allow tracking (low turnover, transaction costs analysis, etc.).
- Capping constraints are applied in accordance with the Undertakings for Collective Investment in Transferable Securities (UCITS) directive to ensure that funds can easily track the index.
- Two versions - Constrained and Unconstrained - cater to different investor needs.
- The Unconstrained version offers a first-of-its-kind index for a true minimum variance mandate.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global 1800 ex Japan Minimum Variance Unconstrained | N/A | 116.0 | 0.8 | 0.1 | 9.0 | 0.0 | 7.7 | 0.0 | 63.3 |
| STOXX Global 1800 ex Japan | 84,317.1 | 77,826.4 | 55.9 | 17.7 | 4,940.8 | 1.6 | 6.3 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Personal Care, Drug and Grocery Stores | 30.5 |
|---|---|
| Food, Beverage and Tobacco | 18.1 |
| Utilities | 16.8 |
| Healthcare | 12.9 |
| Telecommunications | 9.4 |
| Banks | 7.9 |
| Real Estate | 1.6 |
| Chemicals | 1.1 |
| Industrial Goods and Services | 1.0 |
| Financial Services | 0.3 |
Country weighting
| USA | 40.6 |
|---|---|
| Switzerland | 13.5 |
| Singapore | 13.0 |
| UK | 7.1 |
| Canada | 5.7 |
| Netherlands | 4.8 |
| France | 4.4 |
| Hong Kong | 3.0 |
| Australia | 2.4 |
| Spain | 2.2 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global 1800 ex Japan Minimum Variance Unconstrained | 0.3 | 14.1 | 11.5 | 37.5 | 40.0 | N/A | N/A | 11.7 | 11.3 | 7.0 |
| STOXX Global 1800 ex Japan | 1.7 | 19.7 | 21.9 | 82.2 | 111.6 | N/A | N/A | 22.3 | 22.4 | 16.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 ex Japan Minimum Variance Unconstrained | N/A | N/A | 10.7 | 9.3 | 9.7 | N/A | N/A | 0.7 | 0.8 | 0.5 |
| STOXX Global 1800 ex Japan | N/A | N/A | 15.7 | 13.8 | 15.1 | N/A | N/A | 1.0 | 1.2 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 ex Japan Minimum Variance Unconstrained | -0.1 | 0.2 | 0.2 | 0.4 | 0.5 | 14.2 | 17.8 | 16.9 | 13.1 | 12.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 ex Japan Minimum Variance Unconstrained | -0.1 | 0.1 | 0.1 | 0.3 | 0.3 | -1.2 | -0.5 | -0.7 | -0.8 | -0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
STRATEGY INDICES
STOXX Global 1800 ex Japan Minimum Variance Unconstrained
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 Global 1800 ex Japan Minimum Variance Unconstrained | 24.3 | 18.2 | 23.7 | 18.2 | 2.9 | 3.6 | 1.3 | 0.8 |
| STOXX Global 1800 ex Japan | 28.8 | 22.5 | 26.2 | 22.2 | 4.0 | 2.0 | 2.8 | 2.4 |
Performance and annual returns
| STOXX Global 1800 ex Japan Minimum Variance Unconstrained | |
|---|---|
| 1025222400000 | 30.13 |
| 1025481600000 | 30.18 |
| 1025568000000 | 29.97 |
| 1025654400000 | 29.74 |
| 1025740800000 | 29.72 |
| 1025827200000 | 29.89 |
| 1026086400000 | 30.08 |
| 1026172800000 | 30.02 |
| 1026259200000 | 29.64 |
| 1026345600000 | 29.38 |
| 1026432000000 | 29.26 |
| 1026691200000 | 29.23 |
| 1026777600000 | 29.12 |
| 1026864000000 | 28.9 |
| 1026950400000 | 28.82 |
| 1027036800000 | 28.52 |
| 1027296000000 | 27.99 |
| 1027382400000 | 27.29 |
| 1027468800000 | 27.18 |
| 1027555200000 | 27.73 |
| 1027641600000 | 27.65 |
| 1027900800000 | 27.97 |
| 1027987200000 | 28.35 |
| 1028073600000 | 28.35 |
| 1028160000000 | 28.12 |
| 1028246400000 | 28.15 |
| 1028505600000 | 27.93 |
| 1028592000000 | 27.69 |
| 1028678400000 | 27.9 |
| 1028764800000 | 28.16 |
| 1028851200000 | 28.29 |
| 1029110400000 | 28.43 |
| 1029196800000 | 28.44 |
| 1029283200000 | 28.75 |
| 1029369600000 | 28.7 |
| 1029456000000 | 28.76 |
| 1029715200000 | 28.74 |
| 1029801600000 | 28.69 |
| 1029888000000 | 28.99 |
| 1029974400000 | 28.97 |
| 1030060800000 | 28.81 |
| 1030320000000 | 28.94 |
| 1030406400000 | 29.1 |
| 1030492800000 | 29 |
| 1030579200000 | 28.91 |
| 1030665600000 | 29.01 |
| 1030924800000 | 29.01 |
| 1031011200000 | 28.88 |
| 1031097600000 | 28.92 |
| 1031184000000 | 28.71 |
| 1031270400000 | 28.77 |
| 1031529600000 | 28.76 |
| 1031616000000 | 28.64 |
| 1031702400000 | 28.66 |
| 1031788800000 | 28.44 |
| 1031875200000 | 28.49 |
| 1032134400000 | 28.31 |
| 1032220800000 | 28.19 |
| 1032307200000 | 28.07 |
| 1032393600000 | 28.06 |
| 1032480000000 | 28.11 |
| 1032739200000 | 27.84 |
| 1032825600000 | 27.63 |
| 1032912000000 | 27.7 |
| 1032998400000 | 27.79 |
| 1033084800000 | 27.76 |
| 1033344000000 | 27.84 |
| 1033430400000 | 27.8 |
| 1033516800000 | 27.83 |
| 1033603200000 | 27.85 |
| 1033689600000 | 27.67 |
| 1033948800000 | 27.49 |
| 1034035200000 | 27.37 |
| 1034121600000 | 27.08 |
| 1034208000000 | 27.08 |
| 1034294400000 | 27.42 |
| 1034553600000 | 27.35 |
| 1034640000000 | 27.61 |
| 1034726400000 | 27.52 |
| 1034812800000 | 27.6 |
| 1034899200000 | 27.57 |
| 1035158400000 | 27.7 |
| 1035244800000 | 27.65 |
| 1035331200000 | 27.65 |
| 1035417600000 | 27.72 |
| 1035504000000 | 27.74 |
| 1035763200000 | 27.95 |
| 1035849600000 | 27.72 |
| 1035936000000 | 27.72 |
| 1036022400000 | 27.94 |
| 1036108800000 | 28.01 |
| 1036368000000 | 28.15 |
| 1036454400000 | 28.38 |
| 1036540800000 | 28.27 |
| 1036627200000 | 28.52 |
| 1036713600000 | 28.68 |
| 1036972800000 | 28.52 |
| 1037059200000 | 28.61 |
| 1037145600000 | 28.53 |
| 1037232000000 | 28.68 |
| 1037318400000 | 28.8 |
| 1037577600000 | 28.95 |
| 1037664000000 | 29 |
| 1037750400000 | 28.69 |
| 1037836800000 | 28.78 |
| 1037923200000 | 28.74 |
| 1038182400000 | 28.58 |
| 1038268800000 | 28.44 |
| 1038355200000 | 28.52 |
| 1038441600000 | 28.77 |
| 1038528000000 | 28.77 |
| 1038787200000 | 28.83 |
| 1038873600000 | 28.82 |
| 1038960000000 | 28.78 |
| 1039046400000 | 28.78 |
| 1039132800000 | 28.87 |
| 1039392000000 | 28.84 |
| 1039478400000 | 28.89 |
| 1039564800000 | 28.92 |
| 1039651200000 | 29 |
| 1039737600000 | 29.08 |
| 1039996800000 | 29.04 |
| 1040083200000 | 29.23 |
| 1040169600000 | 29.16 |
| 1040256000000 | 29.18 |
| 1040342400000 | 29.23 |
| 1040601600000 | 29.22 |
| 1040688000000 | 29.31 |
| 1040947200000 | 29.34 |
| 1041206400000 | 29.49 |
| 1041292800000 | 29.6 |
| 1041465600000 | 29.64 |
| 1041552000000 | 29.83 |
| 1041811200000 | 30.17 |
| 1041897600000 | 30.03 |
| 1041984000000 | 29.89 |
| 1042070400000 | 30.15 |
| 1042156800000 | 30.29 |
| 1042416000000 | 30.32 |
| 1042502400000 | 30.45 |
| 1042588800000 | 30.48 |
| 1042675200000 | 30.43 |
| 1042761600000 | 30.47 |
| 1043020800000 | 30.5 |
| 1043107200000 | 30.38 |
| 1043193600000 | 30.38 |
| 1043280000000 | 30.54 |
| 1043366400000 | 30.49 |
| 1043625600000 | 30.23 |
| 1043712000000 | 30.14 |
| 1043798400000 | 30.19 |
| 1043884800000 | 29.95 |
| 1043971200000 | 30.02 |
| 1044230400000 | 30.03 |
| 1044316800000 | 30.29 |
| 1044403200000 | 30.19 |
| 1044489600000 | 30.16 |
| 1044576000000 | 30.18 |
| 1044835200000 | 30.11 |
| 1044921600000 | 29.95 |
| 1045008000000 | 29.88 |
| 1045094400000 | 29.89 |
| 1045180800000 | 29.87 |
| 1045440000000 | 29.93 |
| 1045526400000 | 30 |
| 1045612800000 | 30.12 |
| 1045699200000 | 30.21 |
| 1045785600000 | 30.27 |
| 1046044800000 | 30.25 |
| 1046131200000 | 30.02 |
| 1046217600000 | 30.12 |
| 1046304000000 | 30.04 |
| 1046390400000 | 30.18 |
| 1046649600000 | 30.39 |
| 1046736000000 | 30.45 |
| 1046822400000 | 30.55 |
| 1046908800000 | 30.48 |
| 1046995200000 | 30.51 |
| 1047254400000 | 30.48 |
| 1047340800000 | 30.33 |
| 1047427200000 | 30.05 |
| 1047513600000 | 29.92 |
| 1047600000000 | 29.83 |
| 1047859200000 | 29.8 |
| 1047945600000 | 29.9 |
| 1048032000000 | 29.91 |
| 1048118400000 | 30.14 |
| 1048204800000 | 30.14 |
| 1048464000000 | 30.21 |
| 1048550400000 | 30.47 |
| 1048636800000 | 30.48 |
| 1048723200000 | 30.51 |
| 1048809600000 | 30.59 |
| 1049068800000 | 30.72 |
| 1049155200000 | 30.79 |
| 1049241600000 | 30.69 |
| 1049328000000 | 30.58 |
| 1049414400000 | 30.73 |
| 1049673600000 | 30.81 |
| 1049760000000 | 30.8 |
| 1049846400000 | 30.83 |
| 1049932800000 | 31.22 |
| 1050019200000 | 31.13 |
| 1050278400000 | 31.19 |
| 1050364800000 | 31.3 |
| 1050451200000 | 31.34 |
| 1050537600000 | 31.45 |
| 1050969600000 | 31.6 |
| 1051056000000 | 31.6 |
| 1051142400000 | 31.66 |
| 1051228800000 | 31.55 |
| 1051488000000 | 31.7 |
| 1051574400000 | 31.85 |
| 1051660800000 | 32.17 |
| 1051747200000 | 32.48 |
| 1051833600000 | 32.42 |
| 1052092800000 | 32.71 |
| 1052179200000 | 32.9 |
| 1052265600000 | 32.99 |
| 1052352000000 | 33.16 |
| 1052438400000 | 33.26 |
| 1052697600000 | 33.52 |
| 1052784000000 | 33.53 |
| 1052870400000 | 33.68 |
| 1052956800000 | 33.66 |
| 1053043200000 | 33.81 |
| 1053302400000 | 33.98 |
| 1053388800000 | 34.11 |
| 1053475200000 | 34.26 |
| 1053561600000 | 34.34 |
| 1053648000000 | 34.49 |
| 1053907200000 | 34.8 |
| 1053993600000 | 34.73 |
| 1054080000000 | 34.45 |
| 1054166400000 | 34.51 |
| 1054252800000 | 34.6 |
| 1054512000000 | 34.93 |
| 1054598400000 | 34.98 |
| 1054684800000 | 35.21 |
| 1054771200000 | 35.49 |
| 1054857600000 | 35.28 |
| 1055116800000 | 35.3 |
| 1055203200000 | 35.26 |
| 1055289600000 | 35.68 |
| 1055376000000 | 35.79 |
| 1055462400000 | 35.84 |
| 1055721600000 | 36.15 |
| 1055808000000 | 36.17 |
| 1055894400000 | 36.05 |
| 1055980800000 | 35.89 |
| 1056067200000 | 35.91 |
| 1056326400000 | 35.53 |
| 1056412800000 | 35.38 |
| 1056499200000 | 35.5 |
| 1056585600000 | 35.2 |
| 1056672000000 | 35.29 |
| 1056931200000 | 35.27 |
| 1057017600000 | 35.54 |
| 1057104000000 | 35.62 |
| 1057190400000 | 35.81 |
| 1057276800000 | 35.66 |
| 1057536000000 | 35.65 |
| 1057622400000 | 35.26 |
| 1057708800000 | 35.15 |
| 1057795200000 | 35.05 |
| 1057881600000 | 35.19 |
| 1058140800000 | 35.5 |
| 1058227200000 | 35.35 |
| 1058313600000 | 35.27 |
| 1058400000000 | 35.11 |
| 1058486400000 | 35.07 |
| 1058745600000 | 35.29 |
| 1058832000000 | 35.27 |
| 1058918400000 | 35.49 |
| 1059004800000 | 35.73 |
| 1059091200000 | 35.86 |
| 1059350400000 | 35.83 |
| 1059436800000 | 35.78 |
| 1059523200000 | 35.47 |
| 1059609600000 | 35.22 |
| 1059696000000 | 35.27 |
| 1059955200000 | 35.27 |
| 1060041600000 | 35.18 |
| 1060128000000 | 35.19 |
| 1060214400000 | 35.42 |
| 1060300800000 | 35.39 |
| 1060560000000 | 35.56 |
| 1060646400000 | 35.57 |
| 1060732800000 | 35.64 |
| 1060819200000 | 35.66 |
| 1060905600000 | 35.62 |
| 1061164800000 | 35.53 |
| 1061251200000 | 35.38 |
| 1061337600000 | 35.55 |
| 1061424000000 | 35.41 |
| 1061510400000 | 35.11 |
| 1061769600000 | 35.18 |
| 1061856000000 | 35.04 |
| 1061942400000 | 35.12 |
| 1062028800000 | 35.18 |
| 1062115200000 | 35.37 |
| 1062374400000 | 35.48 |
| 1062460800000 | 35.43 |
| 1062547200000 | 35.57 |
| 1062633600000 | 35.63 |
| 1062720000000 | 35.86 |
| 1062979200000 | 36.09 |
| 1063065600000 | 36.12 |
| 1063152000000 | 36.14 |
| 1063238400000 | 36.19 |
| 1063324800000 | 36.39 |
| 1063584000000 | 36.36 |
| 1063670400000 | 36.21 |
| 1063756800000 | 36.24 |
| 1063843200000 | 36.35 |
| 1063929600000 | 36.61 |
| 1064188800000 | 36.79 |
| 1064275200000 | 36.86 |
| 1064361600000 | 36.92 |
| 1064448000000 | 36.88 |
| 1064534400000 | 36.74 |
| 1064793600000 | 36.84 |
| 1064880000000 | 37.05 |
| 1064966400000 | 37.35 |
| 1065052800000 | 37.56 |
| 1065139200000 | 37.59 |
| 1065398400000 | 37.68 |
| 1065484800000 | 37.95 |
| 1065571200000 | 38.05 |
| 1065657600000 | 38.05 |
| 1065744000000 | 38.29 |
| 1066003200000 | 38.22 |
| 1066089600000 | 38.21 |
| 1066176000000 | 38.23 |
| 1066262400000 | 38.45 |
| 1066348800000 | 38.3 |
| 1066608000000 | 38.28 |
| 1066694400000 | 38.5 |
| 1066780800000 | 38.59 |
| 1066867200000 | 38.42 |
| 1066953600000 | 38.51 |
| 1067212800000 | 38.5 |
| 1067299200000 | 38.48 |
| 1067385600000 | 38.54 |
| 1067472000000 | 38.66 |
| 1067558400000 | 38.69 |
| 1067817600000 | 38.58 |
| 1067904000000 | 38.6 |
| 1067990400000 | 38.75 |
| 1068076800000 | 38.54 |
| 1068163200000 | 38.8 |
| 1068422400000 | 38.91 |
| 1068508800000 | 38.75 |
| 1068595200000 | 39 |
| 1068681600000 | 39.36 |
| 1068768000000 | 39.45 |
| 1069027200000 | 39.3 |
| 1069113600000 | 39.52 |
| 1069200000000 | 39.64 |
| 1069286400000 | 39.58 |
| 1069372800000 | 39.6 |
| 1069632000000 | 39.47 |
| 1069718400000 | 39.55 |
| 1069804800000 | 39.88 |
| 1069891200000 | 39.91 |
| 1069977600000 | 40.19 |
| 1070236800000 | 40.38 |
| 1070323200000 | 40.65 |
| 1070409600000 | 40.74 |
| 1070496000000 | 40.65 |
| 1070582400000 | 40.76 |
| 1070841600000 | 41.01 |
| 1070928000000 | 41.05 |
| 1071014400000 | 41.06 |
| 1071100800000 | 40.88 |
| 1071187200000 | 41.22 |
| 1071446400000 | 41.31 |
| 1071532800000 | 41.34 |
| 1071619200000 | 41.52 |
| 1071705600000 | 41.69 |
| 1071792000000 | 41.62 |
| 1072051200000 | 41.82 |
| 1072137600000 | 41.96 |
| 1072224000000 | 42.14 |
| 1072656000000 | 42.31 |
| 1072742400000 | 42.52 |
| 1072828800000 | 42.74 |
| 1073001600000 | 42.93 |
| 1073260800000 | 43.34 |
| 1073347200000 | 43.51 |
| 1073433600000 | 43.44 |
| 1073520000000 | 43.57 |
| 1073606400000 | 43.83 |
| 1073865600000 | 43.84 |
| 1073952000000 | 43.94 |
| 1074038400000 | 43.94 |
| 1074124800000 | 43.6 |
| 1074211200000 | 43.26 |
| 1074470400000 | 43.08 |
| 1074556800000 | 43.6 |
| 1074643200000 | 43.88 |
| 1074729600000 | 44.15 |
| 1074816000000 | 44.08 |
| 1075075200000 | 43.86 |
| 1075161600000 | 43.99 |
| 1075248000000 | 43.82 |
| 1075334400000 | 43.1 |
| 1075420800000 | 43.21 |
| 1075680000000 | 43.37 |
| 1075766400000 | 43.69 |
| 1075852800000 | 43.52 |
| 1075939200000 | 43.7 |
| 1076025600000 | 44.15 |
| 1076284800000 | 44.36 |
| 1076371200000 | 44.49 |
| 1076457600000 | 44.58 |
| 1076544000000 | 44.89 |
| 1076630400000 | 44.96 |
| 1076889600000 | 44.98 |
| 1076976000000 | 45.2 |
| 1077062400000 | 45.38 |
| 1077148800000 | 45.11 |
| 1077235200000 | 44.75 |
| 1077494400000 | 44.73 |
| 1077580800000 | 45.1 |
| 1077667200000 | 44.91 |
| 1077753600000 | 44.74 |
| 1077840000000 | 44.99 |
| 1078099200000 | 45.4 |
| 1078185600000 | 45.17 |
| 1078272000000 | 44.68 |
| 1078358400000 | 44.91 |
| 1078444800000 | 45.54 |
| 1078704000000 | 45.45 |
| 1078790400000 | 45.53 |
| 1078876800000 | 44.86 |
| 1078963200000 | 44.39 |
| 1079049600000 | 44.32 |
| 1079308800000 | 44.2 |
| 1079395200000 | 44.66 |
| 1079481600000 | 44.62 |
| 1079568000000 | 44.94 |
| 1079654400000 | 44.93 |
| 1079913600000 | 44.78 |
| 1080000000000 | 44.72 |
| 1080086400000 | 44.55 |
| 1080172800000 | 44.64 |
| 1080259200000 | 44.59 |
| 1080518400000 | 44.77 |
| 1080604800000 | 45.09 |
| 1080691200000 | 45.42 |
| 1080777600000 | 45.86 |
| 1080864000000 | 45.44 |
| 1081123200000 | 45.16 |
| 1081209600000 | 45.18 |
| 1081296000000 | 45.39 |
| 1081382400000 | 45.3 |
| 1081814400000 | 44.74 |
| 1081900800000 | 44.24 |
| 1081987200000 | 44.4 |
| 1082073600000 | 44.84 |
| 1082332800000 | 44.85 |
| 1082419200000 | 44.52 |
| 1082505600000 | 44.33 |
| 1082592000000 | 44.48 |
| 1082678400000 | 44.44 |
| 1082937600000 | 44.52 |
| 1083024000000 | 44.61 |
| 1083110400000 | 44.28 |
| 1083196800000 | 44.12 |
| 1083283200000 | 44.19 |
| 1083542400000 | 44.25 |
| 1083628800000 | 44.69 |
| 1083715200000 | 44.76 |
| 1083801600000 | 44.62 |
| 1083888000000 | 43.84 |
| 1084147200000 | 43.08 |
| 1084233600000 | 43.05 |
| 1084320000000 | 43.23 |
| 1084406400000 | 43.05 |
| 1084492800000 | 43.01 |
| 1084752000000 | 42.89 |
| 1084838400000 | 42.86 |
| 1084924800000 | 43.21 |
| 1085011200000 | 43.04 |
| 1085097600000 | 43.43 |
| 1085356800000 | 43.52 |
| 1085443200000 | 44 |
| 1085529600000 | 44.2 |
| 1085616000000 | 44.84 |
| 1085702400000 | 44.8 |
| 1085961600000 | 44.87 |
| 1086048000000 | 44.72 |
| 1086134400000 | 44.78 |
| 1086220800000 | 44.61 |
| 1086307200000 | 44.78 |
| 1086566400000 | 45.21 |
| 1086652800000 | 45.17 |
| 1086739200000 | 44.72 |
| 1086825600000 | 44.89 |
| 1086912000000 | 44.76 |
| 1087171200000 | 44.67 |
| 1087257600000 | 44.8 |
| 1087344000000 | 44.86 |
| 1087430400000 | 44.91 |
| 1087516800000 | 45.17 |
| 1087776000000 | 45.29 |
| 1087862400000 | 45.2 |
| 1087948800000 | 45.29 |
| 1088035200000 | 45.57 |
| 1088121600000 | 45.38 |
| 1088380800000 | 45.57 |
| 1088467200000 | 45.28 |
| 1088553600000 | 45.57 |
| 1088640000000 | 45.6 |
| 1088726400000 | 46 |
| 1088985600000 | 46.06 |
| 1089072000000 | 46.15 |
| 1089158400000 | 46.57 |
| 1089244800000 | 46.56 |
| 1089331200000 | 46.53 |
| 1089590400000 | 46.68 |
| 1089676800000 | 46.53 |
| 1089763200000 | 46.6 |
| 1089849600000 | 46.51 |
| 1089936000000 | 46.83 |
| 1090195200000 | 46.89 |
| 1090281600000 | 46.87 |
| 1090368000000 | 46.32 |
| 1090454400000 | 46.28 |
| 1090540800000 | 45.88 |
| 1090800000000 | 45.86 |
| 1090886400000 | 45.8 |
| 1090972800000 | 45.82 |
| 1091059200000 | 45.83 |
| 1091145600000 | 46.03 |
| 1091404800000 | 46.23 |
| 1091491200000 | 46.38 |
| 1091577600000 | 46.36 |
| 1091664000000 | 46.27 |
| 1091750400000 | 46.53 |
| 1092009600000 | 46.44 |
| 1092096000000 | 46.64 |
| 1092182400000 | 46.48 |
| 1092268800000 | 46.5 |
| 1092355200000 | 46.67 |
| 1092614400000 | 46.83 |
| 1092700800000 | 46.76 |
| 1092787200000 | 46.87 |
| 1092873600000 | 47.05 |
| 1092960000000 | 47.24 |
| 1093219200000 | 47.05 |
| 1093305600000 | 46.84 |
| 1093392000000 | 46.9 |
| 1093478400000 | 46.9 |
| 1093564800000 | 46.97 |
| 1093824000000 | 46.91 |
| 1093910400000 | 47.31 |
| 1093996800000 | 47.55 |
| 1094083200000 | 47.55 |
| 1094169600000 | 47.32 |
| 1094428800000 | 47.42 |
| 1094515200000 | 47.54 |
| 1094601600000 | 47.48 |
| 1094688000000 | 47.39 |
| 1094774400000 | 47.82 |
| 1095033600000 | 47.8 |
| 1095120000000 | 48.02 |
| 1095206400000 | 47.62 |
| 1095292800000 | 47.75 |
| 1095379200000 | 47.8 |
| 1095638400000 | 47.66 |
| 1095724800000 | 47.98 |
| 1095811200000 | 47.99 |
| 1095897600000 | 48.1 |
| 1095984000000 | 48.03 |
| 1096243200000 | 47.95 |
| 1096329600000 | 48.17 |
| 1096416000000 | 48.28 |
| 1096502400000 | 48.7 |
| 1096588800000 | 48.84 |
| 1096848000000 | 48.71 |
| 1096934400000 | 48.86 |
| 1097020800000 | 48.93 |
| 1097107200000 | 48.79 |
| 1097193600000 | 49.13 |
| 1097452800000 | 49.1 |
| 1097539200000 | 49.03 |
| 1097625600000 | 48.84 |
| 1097712000000 | 49.19 |
| 1097798400000 | 49.42 |
| 1098057600000 | 49.39 |
| 1098144000000 | 49.5 |
| 1098230400000 | 49.76 |
| 1098316800000 | 49.92 |
| 1098403200000 | 49.95 |
| 1098662400000 | 50.17 |
| 1098748800000 | 50.33 |
| 1098835200000 | 50.58 |
| 1098921600000 | 50.77 |
| 1099008000000 | 50.77 |
| 1099267200000 | 50.97 |
| 1099353600000 | 50.96 |
| 1099440000000 | 51.57 |
| 1099526400000 | 52.01 |
| 1099612800000 | 52.03 |
| 1099872000000 | 52.1 |
| 1099958400000 | 52.1 |
| 1100044800000 | 52.17 |
| 1100131200000 | 52.39 |
| 1100217600000 | 52.77 |
| 1100476800000 | 52.8 |
| 1100563200000 | 52.81 |
| 1100649600000 | 53.01 |
| 1100736000000 | 52.77 |
| 1100822400000 | 52.9 |
| 1101081600000 | 53.01 |
| 1101168000000 | 53.31 |
| 1101254400000 | 53.66 |
| 1101340800000 | 53.97 |
| 1101427200000 | 54 |
| 1101686400000 | 53.98 |
| 1101772800000 | 53.73 |
| 1101859200000 | 53.94 |
| 1101945600000 | 54.14 |
| 1102032000000 | 54.43 |
| 1102291200000 | 54.51 |
| 1102377600000 | 54.34 |
| 1102464000000 | 53.79 |
| 1102550400000 | 53.82 |
| 1102636800000 | 53.89 |
| 1102896000000 | 54.25 |
| 1102982400000 | 54.35 |
| 1103068800000 | 55.02 |
| 1103155200000 | 54.75 |
| 1103241600000 | 54.79 |
| 1103500800000 | 55.3 |
| 1103587200000 | 55.4 |
| 1103673600000 | 55.53 |
| 1103760000000 | 55.71 |
| 1103846400000 | 55.98 |
| 1104105600000 | 56.1 |
| 1104192000000 | 56.2 |
| 1104278400000 | 56.21 |
| 1104364800000 | 56.42 |
| 1104451200000 | 56.54 |
| 1104710400000 | 56.1 |
| 1104796800000 | 55.68 |
| 1104883200000 | 55.3 |
| 1104969600000 | 55.19 |
| 1105056000000 | 55.06 |
| 1105315200000 | 55.24 |
| 1105401600000 | 55.27 |
| 1105488000000 | 55.58 |
| 1105574400000 | 55.46 |
| 1105660800000 | 55.2 |
| 1105920000000 | 55.19 |
| 1106006400000 | 55.22 |
| 1106092800000 | 55.33 |
| 1106179200000 | 55.16 |
| 1106265600000 | 55.27 |
| 1106524800000 | 55.32 |
| 1106611200000 | 55.13 |
| 1106697600000 | 55.61 |
| 1106784000000 | 55.62 |
| 1106870400000 | 55.56 |
| 1107129600000 | 55.96 |
| 1107216000000 | 56.02 |
| 1107302400000 | 56.21 |
| 1107388800000 | 56.03 |
| 1107475200000 | 56.4 |
| 1107734400000 | 56.23 |
| 1107820800000 | 56.21 |
| 1107907200000 | 56.24 |
| 1107993600000 | 56.52 |
| 1108080000000 | 56.79 |
| 1108339200000 | 57.17 |
| 1108425600000 | 56.97 |
| 1108512000000 | 56.88 |
| 1108598400000 | 57.14 |
| 1108684800000 | 57.22 |
| 1108944000000 | 57.05 |
| 1109030400000 | 56.87 |
| 1109116800000 | 56.59 |
| 1109203200000 | 56.63 |
| 1109289600000 | 56.92 |
| 1109548800000 | 57.35 |
| 1109635200000 | 57.24 |
| 1109721600000 | 57.05 |
| 1109808000000 | 57.08 |
| 1109894400000 | 57.66 |
| 1110153600000 | 57.57 |
| 1110240000000 | 57.97 |
| 1110326400000 | 57.62 |
| 1110412800000 | 57.62 |
| 1110499200000 | 57.66 |
| 1110758400000 | 57.6 |
| 1110844800000 | 57.59 |
| 1110931200000 | 57.71 |
| 1111017600000 | 57.63 |
| 1111104000000 | 57.44 |
| 1111363200000 | 57.18 |
| 1111449600000 | 56.95 |
| 1111536000000 | 56.07 |
| 1111622400000 | 56.06 |
| 1112054400000 | 55.81 |
| 1112140800000 | 56.14 |
| 1112227200000 | 56.36 |
| 1112313600000 | 56.32 |
| 1112572800000 | 56.05 |
| 1112659200000 | 56.37 |
| 1112745600000 | 56.43 |
| 1112832000000 | 56.74 |
| 1112918400000 | 56.68 |
| 1113177600000 | 56.95 |
| 1113264000000 | 56.99 |
| 1113350400000 | 57.11 |
| 1113436800000 | 56.63 |
| 1113523200000 | 56.39 |
| 1113782400000 | 55.9 |
| 1113868800000 | 56.49 |
| 1113955200000 | 56.43 |
| 1114041600000 | 56.69 |
| 1114128000000 | 56.8 |
| 1114387200000 | 56.81 |
| 1114473600000 | 56.47 |
| 1114560000000 | 56.41 |
| 1114646400000 | 56.33 |
| 1114732800000 | 56.59 |
| 1114992000000 | 56.52 |
| 1115078400000 | 56.45 |
| 1115164800000 | 56.64 |
| 1115251200000 | 56.52 |
| 1115337600000 | 56.39 |
| 1115596800000 | 56.3 |
| 1115683200000 | 56.36 |
| 1115769600000 | 56.45 |
| 1115856000000 | 56.21 |
| 1115942400000 | 55.9 |
| 1116201600000 | 55.84 |
| 1116288000000 | 55.89 |
| 1116374400000 | 56.1 |
| 1116460800000 | 56.33 |
| 1116547200000 | 56.16 |
| 1116806400000 | 56.44 |
| 1116892800000 | 56.49 |
| 1116979200000 | 56.45 |
| 1117065600000 | 56.3 |
| 1117152000000 | 56.43 |
| 1117411200000 | 56.4 |
| 1117497600000 | 56.24 |
| 1117584000000 | 56.25 |
| 1117670400000 | 56.41 |
| 1117756800000 | 56.57 |
| 1118016000000 | 56.78 |
| 1118102400000 | 56.97 |
| 1118188800000 | 57.19 |
| 1118275200000 | 56.89 |
| 1118361600000 | 56.76 |
| 1118620800000 | 56.67 |
| 1118707200000 | 56.91 |
| 1118793600000 | 57.08 |
| 1118880000000 | 57.13 |
| 1118966400000 | 57.72 |
| 1119225600000 | 57.45 |
| 1119312000000 | 57.53 |
| 1119398400000 | 57.54 |
| 1119484800000 | 57.4 |
| 1119571200000 | 57.17 |
| 1119830400000 | 57.15 |
| 1119916800000 | 57.17 |
| 1120003200000 | 57.04 |
| 1120089600000 | 57.07 |
| 1120176000000 | 56.73 |
| 1120435200000 | 56.54 |
| 1120521600000 | 56.51 |
| 1120608000000 | 56.54 |
| 1120694400000 | 56.19 |
| 1120780800000 | 56.42 |
| 1121040000000 | 57.07 |
| 1121126400000 | 57.45 |
| 1121212800000 | 57.03 |
| 1121299200000 | 57.1 |
| 1121385600000 | 57 |
| 1121644800000 | 57.02 |
| 1121731200000 | 56.91 |
| 1121817600000 | 57.06 |
| 1121904000000 | 57.56 |
| 1121990400000 | 57.82 |
| 1122249600000 | 57.69 |
| 1122336000000 | 57.55 |
| 1122422400000 | 57.62 |
| 1122508800000 | 57.84 |
| 1122595200000 | 58.11 |
| 1122854400000 | 58.41 |
| 1122940800000 | 58.79 |
| 1123027200000 | 58.99 |
| 1123113600000 | 58.98 |
| 1123200000000 | 58.59 |
| 1123459200000 | 58.71 |
| 1123545600000 | 58.65 |
| 1123632000000 | 58.98 |
| 1123718400000 | 59.37 |
| 1123804800000 | 59.37 |
| 1124064000000 | 59.16 |
| 1124150400000 | 59.1 |
| 1124236800000 | 58.84 |
| 1124323200000 | 58.33 |
| 1124409600000 | 58.38 |
| 1124668800000 | 58.85 |
| 1124755200000 | 58.76 |
| 1124841600000 | 58.8 |
| 1124928000000 | 58.93 |
| 1125014400000 | 58.89 |
| 1125273600000 | 58.64 |
| 1125360000000 | 58.43 |
| 1125446400000 | 59 |
| 1125532800000 | 59.86 |
| 1125619200000 | 59.98 |
| 1125878400000 | 60.06 |
| 1125964800000 | 60.22 |
| 1126051200000 | 60.21 |
| 1126137600000 | 60.08 |
| 1126224000000 | 60.3 |
| 1126483200000 | 60.04 |
| 1126569600000 | 59.91 |
| 1126656000000 | 60.2 |
| 1126742400000 | 59.91 |
| 1126828800000 | 59.99 |
| 1127088000000 | 59.82 |
| 1127174400000 | 60 |
| 1127260800000 | 59.93 |
| 1127347200000 | 59.44 |
| 1127433600000 | 59.29 |
| 1127692800000 | 59.48 |
| 1127779200000 | 59.43 |
| 1127865600000 | 59.42 |
| 1127952000000 | 59.63 |
| 1128038400000 | 60.08 |
| 1128297600000 | 59.79 |
| 1128384000000 | 59.92 |
| 1128470400000 | 59.47 |
| 1128556800000 | 59.2 |
| 1128643200000 | 59.12 |
| 1128902400000 | 59.18 |
| 1128988800000 | 58.87 |
| 1129075200000 | 58.73 |
| 1129161600000 | 58.11 |
| 1129248000000 | 58.46 |
| 1129507200000 | 58.27 |
| 1129593600000 | 57.93 |
| 1129680000000 | 57.58 |
| 1129766400000 | 57.66 |
| 1129852800000 | 57.51 |
| 1130112000000 | 57.6 |
| 1130198400000 | 57.91 |
| 1130284800000 | 57.96 |
| 1130371200000 | 57.83 |
| 1130457600000 | 57.63 |
| 1130716800000 | 58.04 |
| 1130803200000 | 58.05 |
| 1130889600000 | 58.29 |
| 1130976000000 | 58.63 |
| 1131062400000 | 58.11 |
| 1131321600000 | 58.08 |
| 1131408000000 | 58.11 |
| 1131494400000 | 58.09 |
| 1131580800000 | 58.28 |
| 1131667200000 | 58.38 |
| 1131926400000 | 58.24 |
| 1132012800000 | 58.11 |
| 1132099200000 | 57.98 |
| 1132185600000 | 58.37 |
| 1132272000000 | 58.53 |
| 1132531200000 | 58.71 |
| 1132617600000 | 58.68 |
| 1132704000000 | 59.07 |
| 1132790400000 | 59.22 |
| 1132876800000 | 59.06 |
| 1133136000000 | 59.2 |
| 1133222400000 | 59.2 |
| 1133308800000 | 59.27 |
| 1133395200000 | 59.34 |
| 1133481600000 | 59.65 |
| 1133740800000 | 59.85 |
| 1133827200000 | 59.82 |
| 1133913600000 | 59.59 |
| 1134000000000 | 59.71 |
| 1134086400000 | 59.81 |
| 1134345600000 | 60.33 |
| 1134432000000 | 60.31 |
| 1134518400000 | 60.65 |
| 1134604800000 | 60.28 |
| 1134691200000 | 60.51 |
| 1134950400000 | 60.52 |
| 1135036800000 | 60.16 |
| 1135123200000 | 60.03 |
| 1135209600000 | 60.09 |
| 1135296000000 | 60.14 |
| 1135641600000 | 59.99 |
| 1135728000000 | 60.31 |
| 1135814400000 | 60.36 |
| 1135900800000 | 60.16 |
| 1136160000000 | 60.17 |
| 1136246400000 | 60.98 |
| 1136332800000 | 61.77 |
| 1136419200000 | 61.68 |
| 1136505600000 | 62.08 |
| 1136764800000 | 61.94 |
| 1136851200000 | 61.92 |
| 1136937600000 | 62.26 |
| 1137024000000 | 62.06 |
| 1137110400000 | 62.26 |
| 1137369600000 | 62.42 |
| 1137456000000 | 61.97 |
| 1137542400000 | 61.71 |
| 1137628800000 | 61.86 |
| 1137715200000 | 61.75 |
| 1137974400000 | 61.98 |
| 1138060800000 | 61.96 |
| 1138147200000 | 62.3 |
| 1138233600000 | 62.39 |
| 1138320000000 | 62.4 |
| 1138579200000 | 62.16 |
| 1138665600000 | 62.44 |
| 1138752000000 | 62.75 |
| 1138838400000 | 62.53 |
| 1138924800000 | 62.08 |
| 1139184000000 | 61.97 |
| 1139270400000 | 61.93 |
| 1139356800000 | 61.84 |
| 1139443200000 | 62.12 |
| 1139529600000 | 62.09 |
| 1139788800000 | 62.13 |
| 1139875200000 | 62.12 |
| 1139961600000 | 62.32 |
| 1140048000000 | 62.24 |
| 1140134400000 | 62.38 |
| 1140393600000 | 62.71 |
| 1140480000000 | 62.76 |
| 1140566400000 | 62.8 |
| 1140652800000 | 63.08 |
| 1140739200000 | 63.07 |
| 1140998400000 | 63.32 |
| 1141084800000 | 63.45 |
| 1141171200000 | 63.51 |
| 1141257600000 | 63.77 |
| 1141344000000 | 63.82 |
| 1141603200000 | 64 |
| 1141689600000 | 63.49 |
| 1141776000000 | 63.56 |
| 1141862400000 | 63.73 |
| 1141948800000 | 63.7 |
| 1142208000000 | 64.28 |
| 1142294400000 | 64.56 |
| 1142380800000 | 64.79 |
| 1142467200000 | 65 |
| 1142553600000 | 64.97 |
| 1142812800000 | 64.95 |
| 1142899200000 | 64.47 |
| 1142985600000 | 64.68 |
| 1143072000000 | 64.27 |
| 1143158400000 | 64.33 |
| 1143417600000 | 64.33 |
| 1143504000000 | 64.31 |
| 1143590400000 | 64.04 |
| 1143676800000 | 64.7 |
| 1143763200000 | 64.4 |
| 1144022400000 | 64.81 |
| 1144108800000 | 65.06 |
| 1144195200000 | 65.53 |
| 1144281600000 | 65.69 |
| 1144368000000 | 65.28 |
| 1144627200000 | 65.23 |
| 1144713600000 | 65.04 |
| 1144800000000 | 64.98 |
| 1144886400000 | 64.89 |
| 1145318400000 | 66.04 |
| 1145404800000 | 66.42 |
| 1145491200000 | 66.09 |
| 1145577600000 | 66.55 |
| 1145836800000 | 66.61 |
| 1145923200000 | 66.71 |
| 1146009600000 | 67.16 |
| 1146096000000 | 67.44 |
| 1146182400000 | 67.62 |
| 1146441600000 | 67.85 |
| 1146528000000 | 68.09 |
| 1146614400000 | 67.93 |
| 1146700800000 | 68.1 |
| 1146787200000 | 68.6 |
| 1147046400000 | 68.71 |
| 1147132800000 | 68.89 |
| 1147219200000 | 68.96 |
| 1147305600000 | 68.85 |
| 1147392000000 | 68.49 |
| 1147651200000 | 67.54 |
| 1147737600000 | 67.72 |
| 1147824000000 | 67.2 |
| 1147910400000 | 66.74 |
| 1147996800000 | 66.06 |
| 1148256000000 | 65.59 |
| 1148342400000 | 66.1 |
| 1148428800000 | 65.58 |
| 1148515200000 | 65.81 |
| 1148601600000 | 66.24 |
| 1148860800000 | 66.36 |
| 1148947200000 | 66.32 |
| 1149033600000 | 65.95 |
| 1149120000000 | 66.1 |
| 1149206400000 | 66.76 |
| 1149465600000 | 66.67 |
| 1149552000000 | 65.84 |
| 1149638400000 | 65.85 |
| 1149724800000 | 64.98 |
| 1149811200000 | 65.53 |
| 1150070400000 | 65.24 |
| 1150156800000 | 64.26 |
| 1150243200000 | 64.3 |
| 1150329600000 | 64.79 |
| 1150416000000 | 65.12 |
| 1150675200000 | 64.78 |
| 1150761600000 | 64.88 |
| 1150848000000 | 65.08 |
| 1150934400000 | 65.04 |
| 1151020800000 | 64.73 |
| 1151280000000 | 64.94 |
| 1151366400000 | 65.06 |
| 1151452800000 | 64.9 |
| 1151539200000 | 65.55 |
| 1151625600000 | 66.77 |
| 1151884800000 | 66.88 |
| 1151971200000 | 67.09 |
| 1152057600000 | 66.47 |
| 1152144000000 | 66.99 |
| 1152230400000 | 67.32 |
| 1152489600000 | 67.31 |
| 1152576000000 | 67.33 |
| 1152662400000 | 67.17 |
| 1152748800000 | 66.85 |
| 1152835200000 | 66.14 |
| 1153094400000 | 65.57 |
| 1153180800000 | 65.7 |
| 1153267200000 | 66.26 |
| 1153353600000 | 66.81 |
| 1153440000000 | 66.94 |
| 1153699200000 | 67.12 |
| 1153785600000 | 67.37 |
| 1153872000000 | 67.36 |
| 1153958400000 | 67.98 |
| 1154044800000 | 68.2 |
| 1154304000000 | 68.29 |
| 1154390400000 | 67.99 |
| 1154476800000 | 68.36 |
| 1154563200000 | 68.37 |
| 1154649600000 | 68.76 |
| 1154908800000 | 68.63 |
| 1154995200000 | 68.76 |
| 1155081600000 | 68.85 |
| 1155168000000 | 68.43 |
| 1155254400000 | 68.57 |
| 1155513600000 | 68.68 |
| 1155600000000 | 68.97 |
| 1155686400000 | 69.47 |
| 1155772800000 | 69.59 |
| 1155859200000 | 69.39 |
| 1156118400000 | 69.64 |
| 1156204800000 | 69.47 |
| 1156291200000 | 69.57 |
| 1156377600000 | 69.49 |
| 1156464000000 | 69.4 |
| 1156723200000 | 69.65 |
| 1156809600000 | 70.09 |
| 1156896000000 | 70.51 |
| 1156982400000 | 70.63 |
| 1157068800000 | 70.86 |
| 1157328000000 | 71.47 |
| 1157414400000 | 71.14 |
| 1157500800000 | 70.78 |
| 1157587200000 | 70.34 |
| 1157673600000 | 70.26 |
| 1157932800000 | 70 |
| 1158019200000 | 70.31 |
| 1158105600000 | 70.41 |
| 1158192000000 | 70.77 |
| 1158278400000 | 70.63 |
| 1158537600000 | 70.84 |
| 1158624000000 | 70.76 |
| 1158710400000 | 70.74 |
| 1158796800000 | 70.93 |
| 1158883200000 | 70.79 |
| 1159142400000 | 70.83 |
| 1159228800000 | 70.9 |
| 1159315200000 | 71.41 |
| 1159401600000 | 71.26 |
| 1159488000000 | 71.2 |
| 1159747200000 | 71.53 |
| 1159833600000 | 71.35 |
| 1159920000000 | 71.46 |
| 1160006400000 | 71.81 |
| 1160092800000 | 71.64 |
| 1160352000000 | 71.63 |
| 1160438400000 | 71.58 |
| 1160524800000 | 71.57 |
| 1160611200000 | 71.72 |
| 1160697600000 | 71.76 |
| 1160956800000 | 72.14 |
| 1161043200000 | 71.91 |
| 1161129600000 | 72.18 |
| 1161216000000 | 72.39 |
| 1161302400000 | 72.68 |
| 1161561600000 | 72.62 |
| 1161648000000 | 72.56 |
| 1161734400000 | 73.05 |
| 1161820800000 | 73.49 |
| 1161907200000 | 73.65 |
| 1162166400000 | 73.6 |
| 1162252800000 | 73.98 |
| 1162339200000 | 74.17 |
| 1162425600000 | 74.15 |
| 1162512000000 | 73.89 |
| 1162771200000 | 74.14 |
| 1162857600000 | 74.58 |
| 1162944000000 | 74.48 |
| 1163030400000 | 74.49 |
| 1163116800000 | 74.8 |
| 1163376000000 | 74.51 |
| 1163462400000 | 74.62 |
| 1163548800000 | 74.87 |
| 1163635200000 | 75.14 |
| 1163721600000 | 75.3 |
| 1163980800000 | 75.07 |
| 1164067200000 | 75.42 |
| 1164153600000 | 76.09 |
| 1164240000000 | 76.27 |
| 1164326400000 | 76.6 |
| 1164585600000 | 76.48 |
| 1164672000000 | 76.27 |
| 1164758400000 | 76.85 |
| 1164844800000 | 77.22 |
| 1164931200000 | 77.2 |
| 1165190400000 | 77.37 |
| 1165276800000 | 77.69 |
| 1165363200000 | 77.9 |
| 1165449600000 | 78.37 |
| 1165536000000 | 78.43 |
| 1165795200000 | 78.29 |
| 1165881600000 | 78.58 |
| 1165968000000 | 78.76 |
| 1166054400000 | 79.03 |
| 1166140800000 | 78.94 |
| 1166400000000 | 78.96 |
| 1166486400000 | 79.21 |
| 1166572800000 | 79.52 |
| 1166659200000 | 79.53 |
| 1166745600000 | 79.56 |
| 1167177600000 | 79.8 |
| 1167264000000 | 80.1 |
| 1167350400000 | 80.09 |
| 1167696000000 | 80.65 |
| 1167782400000 | 80.53 |
| 1167868800000 | 80.09 |
| 1167955200000 | 79.61 |
| 1168214400000 | 79.55 |
| 1168300800000 | 79.83 |
| 1168387200000 | 79.45 |
| 1168473600000 | 79.9 |
| 1168560000000 | 80.38 |
| 1168819200000 | 80.63 |
| 1168905600000 | 80.49 |
| 1168992000000 | 80.63 |
| 1169078400000 | 80.85 |
| 1169164800000 | 81 |
| 1169424000000 | 81.17 |
| 1169510400000 | 81.32 |
| 1169596800000 | 81.18 |
| 1169683200000 | 80.95 |
| 1169769600000 | 80.6 |
| 1170028800000 | 80.65 |
| 1170115200000 | 81.06 |
| 1170201600000 | 81.14 |
| 1170288000000 | 81.65 |
| 1170374400000 | 81.79 |
| 1170633600000 | 81.63 |
| 1170720000000 | 82.02 |
| 1170806400000 | 82.21 |
| 1170892800000 | 82.09 |
| 1170979200000 | 82.02 |
| 1171238400000 | 81.68 |
| 1171324800000 | 81.99 |
| 1171411200000 | 82.76 |
| 1171497600000 | 83.31 |
| 1171584000000 | 83.32 |
| 1171843200000 | 83.55 |
| 1171929600000 | 83.52 |
| 1172016000000 | 83.44 |
| 1172102400000 | 83.46 |
| 1172188800000 | 83.62 |
| 1172448000000 | 83.65 |
| 1172534400000 | 82.33 |
| 1172620800000 | 81.49 |
| 1172707200000 | 80.96 |
| 1172793600000 | 80.75 |
| 1173052800000 | 79.44 |
| 1173139200000 | 80.21 |
| 1173225600000 | 80.66 |
| 1173312000000 | 81.06 |
| 1173398400000 | 81.4 |
| 1173657600000 | 81.99 |
| 1173744000000 | 81.4 |
| 1173830400000 | 80.58 |
| 1173916800000 | 81.64 |
| 1174003200000 | 82.03 |
| 1174262400000 | 82.42 |
| 1174348800000 | 82.89 |
| 1174435200000 | 83.26 |
| 1174521600000 | 83.94 |
| 1174608000000 | 83.75 |
| 1174867200000 | 84.03 |
| 1174953600000 | 83.78 |
| 1175040000000 | 83.44 |
| 1175126400000 | 83.78 |
| 1175212800000 | 83.94 |
| 1175472000000 | 84.25 |
| 1175558400000 | 84.8 |
| 1175644800000 | 85.17 |
| 1175731200000 | 85.27 |
| 1176163200000 | 85.7 |
| 1176249600000 | 85.67 |
| 1176336000000 | 85.91 |
| 1176422400000 | 86.16 |
| 1176681600000 | 86.75 |
| 1176768000000 | 86.99 |
| 1176854400000 | 87.21 |
| 1176940800000 | 86.85 |
| 1177027200000 | 87.22 |
| 1177286400000 | 87.08 |
| 1177372800000 | 86.93 |
| 1177459200000 | 87.29 |
| 1177545600000 | 87.31 |
| 1177632000000 | 87.32 |
| 1177891200000 | 87.4 |
| 1177977600000 | 87.39 |
| 1178064000000 | 87.98 |
| 1178150400000 | 87.99 |
| 1178236800000 | 88.2 |
| 1178496000000 | 88.48 |
| 1178582400000 | 88.04 |
| 1178668800000 | 88.1 |
| 1178755200000 | 87.79 |
| 1178841600000 | 87.74 |
| 1179100800000 | 87.81 |
| 1179187200000 | 88.08 |
| 1179273600000 | 88.04 |
| 1179360000000 | 88.05 |
| 1179446400000 | 88.2 |
| 1179705600000 | 88.09 |
| 1179792000000 | 87.88 |
| 1179878400000 | 88.09 |
| 1179964800000 | 87.5 |
| 1180051200000 | 87.45 |
| 1180310400000 | 87.55 |
| 1180396800000 | 87.88 |
| 1180483200000 | 87.82 |
| 1180569600000 | 88.47 |
| 1180656000000 | 88.82 |
| 1180915200000 | 88.99 |
| 1181001600000 | 88.59 |
| 1181088000000 | 87.93 |
| 1181174400000 | 87.12 |
| 1181260800000 | 86.72 |
| 1181520000000 | 87.03 |
| 1181606400000 | 86.78 |
| 1181692800000 | 86.87 |
| 1181779200000 | 87.1 |
| 1181865600000 | 87.61 |
| 1182124800000 | 87.68 |
| 1182211200000 | 87.64 |
| 1182297600000 | 87.71 |
| 1182384000000 | 87.51 |
| 1182470400000 | 87.19 |
| 1182729600000 | 86.97 |
| 1182816000000 | 86.85 |
| 1182902400000 | 86.42 |
| 1182988800000 | 87.11 |
| 1183075200000 | 87.42 |
| 1183334400000 | 87.94 |
| 1183420800000 | 87.84 |
| 1183507200000 | 87.98 |
| 1183593600000 | 87.96 |
| 1183680000000 | 88.17 |
| 1183939200000 | 88.31 |
| 1184025600000 | 88.04 |
| 1184112000000 | 88.17 |
| 1184198400000 | 88.89 |
| 1184284800000 | 89.22 |
| 1184544000000 | 89.18 |
| 1184630400000 | 89.12 |
| 1184716800000 | 89.07 |
| 1184803200000 | 89.46 |
| 1184889600000 | 89.34 |
| 1185148800000 | 89.49 |
| 1185235200000 | 88.92 |
| 1185321600000 | 88.4 |
| 1185408000000 | 87.13 |
| 1185494400000 | 85.7 |
| 1185753600000 | 85.56 |
| 1185840000000 | 85.93 |
| 1185926400000 | 85.02 |
| 1186012800000 | 85.56 |
| 1186099200000 | 85.24 |
| 1186358400000 | 85.35 |
| 1186444800000 | 85.86 |
| 1186531200000 | 87.12 |
| 1186617600000 | 85.75 |
| 1186704000000 | 84.47 |
| 1186963200000 | 84.58 |
| 1187049600000 | 83.93 |
| 1187136000000 | 82.98 |
| 1187222400000 | 81.12 |
| 1187308800000 | 82.08 |
| 1187568000000 | 82.72 |
| 1187654400000 | 83.04 |
| 1187740800000 | 83.91 |
| 1187827200000 | 84.56 |
| 1187913600000 | 85.01 |
| 1188172800000 | 85.24 |
| 1188259200000 | 84.14 |
| 1188345600000 | 84.51 |
| 1188432000000 | 84.7 |
| 1188518400000 | 85.38 |
| 1188777600000 | 85.42 |
| 1188864000000 | 85.85 |
| 1188950400000 | 85.47 |
| 1189036800000 | 85.83 |
| 1189123200000 | 85.43 |
| 1189382400000 | 85.22 |
| 1189468800000 | 86.08 |
| 1189555200000 | 86.55 |
| 1189641600000 | 86.78 |
| 1189728000000 | 86.66 |
| 1189987200000 | 86.07 |
| 1190073600000 | 86.74 |
| 1190160000000 | 88.15 |
| 1190246400000 | 88.23 |
| 1190332800000 | 88.5 |
| 1190592000000 | 88.27 |
| 1190678400000 | 88.25 |
| 1190764800000 | 88.72 |
| 1190851200000 | 89.2 |
| 1190937600000 | 89.47 |
| 1191196800000 | 89.95 |
| 1191283200000 | 89.75 |
| 1191369600000 | 89.84 |
| 1191456000000 | 89.91 |
| 1191542400000 | 90.51 |
| 1191801600000 | 90.06 |
| 1191888000000 | 90.51 |
| 1191974400000 | 90.74 |
| 1192060800000 | 91.04 |
| 1192147200000 | 91.04 |
| 1192406400000 | 90.7 |
| 1192492800000 | 89.88 |
| 1192579200000 | 90.53 |
| 1192665600000 | 90.55 |
| 1192752000000 | 89.72 |
| 1193011200000 | 88.98 |
| 1193097600000 | 89.93 |
| 1193184000000 | 89.65 |
| 1193270400000 | 90.38 |
| 1193356800000 | 91.12 |
| 1193616000000 | 91.71 |
| 1193702400000 | 91.73 |
| 1193788800000 | 92.57 |
| 1193875200000 | 91.52 |
| 1193961600000 | 91.31 |
| 1194220800000 | 91.08 |
| 1194307200000 | 91.91 |
| 1194393600000 | 91.34 |
| 1194480000000 | 91.19 |
| 1194566400000 | 90.41 |
| 1194825600000 | 89.23 |
| 1194912000000 | 90.39 |
| 1194998400000 | 90.64 |
| 1195084800000 | 89.62 |
| 1195171200000 | 89.63 |
| 1195430400000 | 88.72 |
| 1195516800000 | 89 |
| 1195603200000 | 87.54 |
| 1195689600000 | 87.74 |
| 1195776000000 | 88.5 |
| 1196035200000 | 88.54 |
| 1196121600000 | 89 |
| 1196208000000 | 89.98 |
| 1196294400000 | 90.13 |
| 1196380800000 | 90.31 |
| 1196640000000 | 90.26 |
| 1196726400000 | 90.03 |
| 1196812800000 | 90.31 |
| 1196899200000 | 90.61 |
| 1196985600000 | 90.74 |
| 1197244800000 | 90.83 |
| 1197331200000 | 90.2 |
| 1197417600000 | 90.12 |
| 1197504000000 | 89.51 |
| 1197590400000 | 88.9 |
| 1197849600000 | 87.97 |
| 1197936000000 | 88.29 |
| 1198022400000 | 88.21 |
| 1198108800000 | 88.35 |
| 1198195200000 | 89.16 |
| 1198454400000 | 89.54 |
| 1198713600000 | 89.58 |
| 1198800000000 | 89.8 |
| 1199059200000 | 89.48 |
| 1199232000000 | 89.01 |
| 1199318400000 | 88.91 |
| 1199404800000 | 88.5 |
| 1199664000000 | 88.83 |
| 1199750400000 | 88.9 |
| 1199836800000 | 88.89 |
| 1199923200000 | 88.92 |
| 1200009600000 | 88.36 |
| 1200268800000 | 88.25 |
| 1200355200000 | 86.96 |
| 1200441600000 | 86.15 |
| 1200528000000 | 85.41 |
| 1200614400000 | 84.69 |
| 1200873600000 | 82.95 |
| 1200960000000 | 82.46 |
| 1201046400000 | 82.58 |
| 1201132800000 | 83.47 |
| 1201219200000 | 83.8 |
| 1201478400000 | 84.03 |
| 1201564800000 | 84.59 |
| 1201651200000 | 84 |
| 1201737600000 | 84.53 |
| 1201824000000 | 85.74 |
| 1202083200000 | 85.65 |
| 1202169600000 | 83.71 |
| 1202256000000 | 83.74 |
| 1202342400000 | 83.36 |
| 1202428800000 | 83.23 |
| 1202688000000 | 83.03 |
| 1202774400000 | 84.23 |
| 1202860800000 | 84.46 |
| 1202947200000 | 84.62 |
| 1203033600000 | 84.7 |
| 1203292800000 | 84.79 |
| 1203379200000 | 84.82 |
| 1203465600000 | 84.35 |
| 1203552000000 | 84.3 |
| 1203638400000 | 84.61 |
| 1203897600000 | 85.34 |
| 1203984000000 | 85.98 |
| 1204070400000 | 86.18 |
| 1204156800000 | 86.09 |
| 1204243200000 | 85.2 |
| 1204502400000 | 84.69 |
| 1204588800000 | 84.66 |
| 1204675200000 | 84.97 |
| 1204761600000 | 84.34 |
| 1204848000000 | 83.75 |
| 1205107200000 | 83.49 |
| 1205193600000 | 84.28 |
| 1205280000000 | 84.49 |
| 1205366400000 | 84.42 |
| 1205452800000 | 83.8 |
| 1205712000000 | 82.88 |
| 1205798400000 | 84.51 |
| 1205884800000 | 83.62 |
| 1205971200000 | 83.37 |
| 1206403200000 | 84.42 |
| 1206489600000 | 84.32 |
| 1206576000000 | 84.58 |
| 1206662400000 | 84.25 |
| 1206921600000 | 84.38 |
| 1207008000000 | 85.16 |
| 1207094400000 | 85.62 |
| 1207180800000 | 85.38 |
| 1207267200000 | 85.78 |
| 1207526400000 | 85.59 |
| 1207612800000 | 85.01 |
| 1207699200000 | 84.75 |
| 1207785600000 | 85.03 |
| 1207872000000 | 84.44 |
| 1208131200000 | 84.16 |
| 1208217600000 | 84.51 |
| 1208304000000 | 85.65 |
| 1208390400000 | 85.39 |
| 1208476800000 | 85.6 |
| 1208736000000 | 85.95 |
| 1208822400000 | 85.59 |
| 1208908800000 | 85.62 |
| 1208995200000 | 85.23 |
| 1209081600000 | 85.32 |
| 1209340800000 | 85.57 |
| 1209427200000 | 85.42 |
| 1209513600000 | 85.41 |
| 1209600000000 | 85.95 |
| 1209686400000 | 86.08 |
| 1209945600000 | 85.94 |
| 1210032000000 | 86.21 |
| 1210118400000 | 85.43 |
| 1210204800000 | 85.48 |
| 1210291200000 | 85.35 |
| 1210550400000 | 85.69 |
| 1210636800000 | 85.84 |
| 1210723200000 | 85.93 |
| 1210809600000 | 86.18 |
| 1210896000000 | 86.56 |
| 1211155200000 | 86.6 |
| 1211241600000 | 86.24 |
| 1211328000000 | 86.24 |
| 1211414400000 | 86.41 |
| 1211500800000 | 86.09 |
| 1211760000000 | 86.12 |
| 1211846400000 | 86.25 |
| 1211932800000 | 86.02 |
| 1212019200000 | 86.54 |
| 1212105600000 | 86.71 |
| 1212364800000 | 86.07 |
| 1212451200000 | 85.95 |
| 1212537600000 | 86.04 |
| 1212624000000 | 86.43 |
| 1212710400000 | 85.6 |
| 1212969600000 | 85.39 |
| 1213056000000 | 84.77 |
| 1213142400000 | 84.11 |
| 1213228800000 | 83.95 |
| 1213315200000 | 84.02 |
| 1213574400000 | 84 |
| 1213660800000 | 83.88 |
| 1213747200000 | 83.37 |
| 1213833600000 | 83.05 |
| 1213920000000 | 82.5 |
| 1214179200000 | 82.16 |
| 1214265600000 | 81.97 |
| 1214352000000 | 82.54 |
| 1214438400000 | 81.81 |
| 1214524800000 | 81.22 |
| 1214784000000 | 81.66 |
| 1214870400000 | 81.1 |
| 1214956800000 | 81.05 |
| 1215043200000 | 80.79 |
| 1215129600000 | 80.66 |
| 1215388800000 | 80.69 |
| 1215475200000 | 80.97 |
| 1215561600000 | 81.25 |
| 1215648000000 | 80.99 |
| 1215734400000 | 80.3 |
| 1215993600000 | 80.07 |
| 1216080000000 | 79.86 |
| 1216166400000 | 80.21 |
| 1216252800000 | 81.23 |
| 1216339200000 | 81.6 |
| 1216598400000 | 81.92 |
| 1216684800000 | 82.39 |
| 1216771200000 | 82.59 |
| 1216857600000 | 82.05 |
| 1216944000000 | 81.96 |
| 1217203200000 | 81.62 |
| 1217289600000 | 81.69 |
| 1217376000000 | 82.28 |
| 1217462400000 | 82.44 |
| 1217548800000 | 81.93 |
| 1217808000000 | 82.29 |
| 1217894400000 | 83.11 |
| 1217980800000 | 83.29 |
| 1218067200000 | 82.66 |
| 1218153600000 | 83.03 |
| 1218412800000 | 83.68 |
| 1218499200000 | 83.36 |
| 1218585600000 | 82.89 |
| 1218672000000 | 82.93 |
| 1218758400000 | 83.1 |
| 1219017600000 | 82.82 |
| 1219104000000 | 82.11 |
| 1219190400000 | 82.09 |
| 1219276800000 | 82.12 |
| 1219363200000 | 82.53 |
| 1219622400000 | 81.93 |
| 1219708800000 | 81.85 |
| 1219795200000 | 82.21 |
| 1219881600000 | 82.84 |
| 1219968000000 | 82.59 |
| 1220227200000 | 82.23 |
| 1220313600000 | 82.68 |
| 1220400000000 | 82.3 |
| 1220486400000 | 80.98 |
| 1220572800000 | 80.71 |
| 1220832000000 | 81.9 |
| 1220918400000 | 81.45 |
| 1221004800000 | 81.23 |
| 1221091200000 | 80.9 |
| 1221177600000 | 81.93 |
| 1221436800000 | 80.84 |
| 1221523200000 | 80.42 |
| 1221609600000 | 78.99 |
| 1221696000000 | 80.03 |
| 1221782400000 | 81.24 |
| 1222041600000 | 80.49 |
| 1222128000000 | 80.31 |
| 1222214400000 | 79.94 |
| 1222300800000 | 80.83 |
| 1222387200000 | 80.49 |
| 1222646400000 | 77.7 |
| 1222732800000 | 78.08 |
| 1222819200000 | 78.49 |
| 1222905600000 | 77.16 |
| 1222992000000 | 76.84 |
| 1223251200000 | 73.53 |
| 1223337600000 | 72.72 |
| 1223424000000 | 70.92 |
| 1223510400000 | 67.68 |
| 1223596800000 | 64.73 |
| 1223856000000 | 69.36 |
| 1223942400000 | 69.58 |
| 1224028800000 | 66.63 |
| 1224115200000 | 66.57 |
| 1224201600000 | 67.7 |
| 1224460800000 | 69.41 |
| 1224547200000 | 68.41 |
| 1224633600000 | 65.74 |
| 1224720000000 | 65.84 |
| 1224806400000 | 63.84 |
| 1225065600000 | 61.64 |
| 1225152000000 | 64.65 |
| 1225238400000 | 66 |
| 1225324800000 | 67.1 |
| 1225411200000 | 67.5 |
| 1225670400000 | 68.34 |
| 1225756800000 | 69.73 |
| 1225843200000 | 68.19 |
| 1225929600000 | 66.15 |
| 1226016000000 | 67.48 |
| 1226275200000 | 67.29 |
| 1226361600000 | 65.68 |
| 1226448000000 | 64.38 |
| 1226534400000 | 65.97 |
| 1226620800000 | 65.56 |
| 1226880000000 | 64.71 |
| 1226966400000 | 64.89 |
| 1227052800000 | 63.15 |
| 1227139200000 | 60.32 |
| 1227225600000 | 61.29 |
| 1227484800000 | 63.49 |
| 1227571200000 | 63.71 |
| 1227657600000 | 63.56 |
| 1227744000000 | 63.58 |
| 1227830400000 | 64.37 |
| 1228089600000 | 61.69 |
| 1228176000000 | 62.53 |
| 1228262400000 | 63.1 |
| 1228348800000 | 62.32 |
| 1228435200000 | 62.45 |
| 1228694400000 | 63.82 |
| 1228780800000 | 63 |
| 1228867200000 | 63.32 |
| 1228953600000 | 63.24 |
| 1229040000000 | 63.35 |
| 1229299200000 | 63.43 |
| 1229385600000 | 64.83 |
| 1229472000000 | 65.68 |
| 1229558400000 | 66.6 |
| 1229644800000 | 65.37 |
| 1229904000000 | 65.34 |
| 1229990400000 | 65.09 |
| 1230076800000 | 65.54 |
| 1230508800000 | 66.35 |
| 1230595200000 | 66.81 |
| 1230681600000 | 66.89 |
| 1230854400000 | 67.63 |
| 1231113600000 | 67.26 |
| 1231200000000 | 66.54 |
| 1231286400000 | 66.55 |
| 1231372800000 | 66.58 |
| 1231459200000 | 65.81 |
| 1231718400000 | 65.26 |
| 1231804800000 | 64.87 |
| 1231891200000 | 64.08 |
| 1231977600000 | 63.98 |
| 1232064000000 | 65.06 |
| 1232323200000 | 64.94 |
| 1232409600000 | 63.55 |
| 1232496000000 | 63.72 |
| 1232582400000 | 63.76 |
| 1232668800000 | 63.02 |
| 1232928000000 | 64.15 |
| 1233014400000 | 64.77 |
| 1233100800000 | 65.27 |
| 1233187200000 | 64.81 |
| 1233273600000 | 64 |
| 1233532800000 | 63.54 |
| 1233619200000 | 64.78 |
| 1233705600000 | 64.32 |
| 1233792000000 | 64.3 |
| 1233878400000 | 64.57 |
| 1234137600000 | 64.71 |
| 1234224000000 | 63.64 |
| 1234310400000 | 63.69 |
| 1234396800000 | 63.56 |
| 1234483200000 | 63.7 |
| 1234742400000 | 63.53 |
| 1234828800000 | 61.87 |
| 1234915200000 | 61.67 |
| 1235001600000 | 62.02 |
| 1235088000000 | 61.26 |
| 1235347200000 | 60.93 |
| 1235433600000 | 61.11 |
| 1235520000000 | 60.38 |
| 1235606400000 | 59.65 |
| 1235692800000 | 59.49 |
| 1235952000000 | 57.78 |
| 1236038400000 | 57 |
| 1236124800000 | 57.58 |
| 1236211200000 | 56.54 |
| 1236297600000 | 56.75 |
| 1236556800000 | 55.89 |
| 1236643200000 | 57.16 |
| 1236729600000 | 56.81 |
| 1236816000000 | 57.44 |
| 1236902400000 | 58.14 |
| 1237161600000 | 58.65 |
| 1237248000000 | 59.03 |
| 1237334400000 | 59.29 |
| 1237420800000 | 59.99 |
| 1237507200000 | 59.63 |
| 1237766400000 | 60.88 |
| 1237852800000 | 60.66 |
| 1237939200000 | 61.14 |
| 1238025600000 | 61.46 |
| 1238112000000 | 60.53 |
| 1238371200000 | 59.64 |
| 1238457600000 | 60.56 |
| 1238544000000 | 60.69 |
| 1238630400000 | 61.89 |
| 1238716800000 | 61.21 |
| 1238976000000 | 61.22 |
| 1239062400000 | 60.83 |
| 1239148800000 | 61.02 |
| 1239235200000 | 61.27 |
| 1239667200000 | 61.28 |
| 1239753600000 | 61.28 |
| 1239840000000 | 61.57 |
| 1239926400000 | 61.61 |
| 1240185600000 | 60.86 |
| 1240272000000 | 61.15 |
| 1240358400000 | 60.95 |
| 1240444800000 | 60.44 |
| 1240531200000 | 60.91 |
| 1240790400000 | 60.78 |
| 1240876800000 | 60.75 |
| 1240963200000 | 61.52 |
| 1241049600000 | 61.53 |
| 1241136000000 | 61.64 |
| 1241395200000 | 62.28 |
| 1241481600000 | 62.21 |
| 1241568000000 | 62.34 |
| 1241654400000 | 62.62 |
| 1241740800000 | 63.06 |
| 1242000000000 | 63 |
| 1242086400000 | 63.35 |
| 1242172800000 | 62.84 |
| 1242259200000 | 62.71 |
| 1242345600000 | 62.74 |
| 1242604800000 | 63.18 |
| 1242691200000 | 63.59 |
| 1242777600000 | 63.9 |
| 1242864000000 | 63.28 |
| 1242950400000 | 63.68 |
| 1243209600000 | 63.82 |
| 1243296000000 | 64.46 |
| 1243382400000 | 64.1 |
| 1243468800000 | 64.16 |
| 1243555200000 | 64.92 |
| 1243814400000 | 65.6 |
| 1243900800000 | 66.05 |
| 1243987200000 | 65.58 |
| 1244073600000 | 65.44 |
| 1244160000000 | 65.05 |
| 1244419200000 | 64.71 |
| 1244505600000 | 65.03 |
| 1244592000000 | 65.15 |
| 1244678400000 | 65.7 |
| 1244764800000 | 65.96 |
| 1245024000000 | 64.82 |
| 1245110400000 | 64.69 |
| 1245196800000 | 65 |
| 1245283200000 | 65.82 |
| 1245369600000 | 65.97 |
| 1245628800000 | 65.56 |
| 1245715200000 | 65.63 |
| 1245801600000 | 65.93 |
| 1245888000000 | 66.32 |
| 1245974400000 | 66.66 |
| 1246233600000 | 67.05 |
| 1246320000000 | 66.77 |
| 1246406400000 | 67.67 |
| 1246492800000 | 66.49 |
| 1246579200000 | 66.41 |
| 1246838400000 | 66.81 |
| 1246924800000 | 66.32 |
| 1247011200000 | 66.08 |
| 1247097600000 | 66.06 |
| 1247184000000 | 65.74 |
| 1247443200000 | 66.31 |
| 1247529600000 | 66.59 |
| 1247616000000 | 67.57 |
| 1247702400000 | 67.86 |
| 1247788800000 | 67.9 |
| 1248048000000 | 68.27 |
| 1248134400000 | 68.66 |
| 1248220800000 | 68.67 |
| 1248307200000 | 69.4 |
| 1248393600000 | 69.41 |
| 1248652800000 | 69.57 |
| 1248739200000 | 69.54 |
| 1248825600000 | 69.62 |
| 1248912000000 | 69.8 |
| 1248998400000 | 69.98 |
| 1249257600000 | 70.56 |
| 1249344000000 | 70.49 |
| 1249430400000 | 70.11 |
| 1249516800000 | 69.96 |
| 1249603200000 | 69.94 |
| 1249862400000 | 69.9 |
| 1249948800000 | 69.82 |
| 1250035200000 | 70 |
| 1250121600000 | 70.1 |
| 1250208000000 | 70 |
| 1250467200000 | 69.27 |
| 1250553600000 | 69.33 |
| 1250640000000 | 69.91 |
| 1250726400000 | 70.27 |
| 1250812800000 | 71.08 |
| 1251072000000 | 71.18 |
| 1251158400000 | 71.17 |
| 1251244800000 | 71.01 |
| 1251331200000 | 70.94 |
| 1251417600000 | 71.14 |
| 1251676800000 | 70.98 |
| 1251763200000 | 70.49 |
| 1251849600000 | 70.27 |
| 1251936000000 | 70.34 |
| 1252022400000 | 70.77 |
| 1252281600000 | 71.31 |
| 1252368000000 | 71.84 |
| 1252454400000 | 72.16 |
| 1252540800000 | 72.47 |
| 1252627200000 | 72.72 |
| 1252886400000 | 72.91 |
| 1252972800000 | 72.81 |
| 1253059200000 | 73.32 |
| 1253145600000 | 73.37 |
| 1253232000000 | 73.48 |
| 1253491200000 | 73.32 |
| 1253577600000 | 73.62 |
| 1253664000000 | 73.75 |
| 1253750400000 | 73.23 |
| 1253836800000 | 73.16 |
| 1254096000000 | 73.58 |
| 1254182400000 | 73.4 |
| 1254268800000 | 73.52 |
| 1254355200000 | 72.77 |
| 1254441600000 | 72.5 |
| 1254700800000 | 72.83 |
| 1254787200000 | 73.59 |
| 1254873600000 | 73.51 |
| 1254960000000 | 73.96 |
| 1255046400000 | 74.23 |
| 1255305600000 | 74.54 |
| 1255392000000 | 74.2 |
| 1255478400000 | 74.68 |
| 1255564800000 | 75.09 |
| 1255651200000 | 74.78 |
| 1255910400000 | 75.44 |
| 1255996800000 | 75.23 |
| 1256083200000 | 75.09 |
| 1256169600000 | 75.2 |
| 1256256000000 | 74.6 |
| 1256515200000 | 74.03 |
| 1256601600000 | 74 |
| 1256688000000 | 73.43 |
| 1256774400000 | 73.86 |
| 1256860800000 | 73.23 |
| 1257120000000 | 73.47 |
| 1257206400000 | 72.99 |
| 1257292800000 | 73.54 |
| 1257379200000 | 74.28 |
| 1257465600000 | 74.37 |
| 1257724800000 | 75.43 |
| 1257811200000 | 75.73 |
| 1257897600000 | 75.79 |
| 1257984000000 | 75.44 |
| 1258070400000 | 75.96 |
| 1258329600000 | 76.7 |
| 1258416000000 | 76.38 |
| 1258502400000 | 76.62 |
| 1258588800000 | 75.93 |
| 1258675200000 | 75.98 |
| 1258934400000 | 76.99 |
| 1259020800000 | 77.01 |
| 1259107200000 | 77.43 |
| 1259193600000 | 76.95 |
| 1259280000000 | 76.47 |
| 1259539200000 | 76.53 |
| 1259625600000 | 77.59 |
| 1259712000000 | 77.99 |
| 1259798400000 | 77.96 |
| 1259884800000 | 78.03 |
| 1260144000000 | 77.99 |
| 1260230400000 | 77.44 |
| 1260316800000 | 77.38 |
| 1260403200000 | 77.86 |
| 1260489600000 | 78.07 |
| 1260748800000 | 78.42 |
| 1260835200000 | 78.2 |
| 1260921600000 | 78.25 |
| 1261008000000 | 77.34 |
| 1261094400000 | 77.27 |
| 1261353600000 | 77.77 |
| 1261440000000 | 77.97 |
| 1261526400000 | 78.41 |
| 1261612800000 | 78.6 |
| 1261958400000 | 78.89 |
| 1262044800000 | 79.11 |
| 1262131200000 | 78.87 |
| 1262217600000 | 78.55 |
| 1262563200000 | 79.15 |
| 1262649600000 | 78.76 |
| 1262736000000 | 78.77 |
| 1262822400000 | 78.48 |
| 1262908800000 | 78.45 |
| 1263168000000 | 79.17 |
| 1263254400000 | 79.1 |
| 1263340800000 | 79.43 |
| 1263427200000 | 79.65 |
| 1263513600000 | 79.13 |
| 1263772800000 | 79.22 |
| 1263859200000 | 79.5 |
| 1263945600000 | 78.76 |
| 1264032000000 | 78.03 |
| 1264118400000 | 77.47 |
| 1264377600000 | 77.59 |
| 1264464000000 | 77.5 |
| 1264550400000 | 77.49 |
| 1264636800000 | 77.28 |
| 1264723200000 | 77.07 |
| 1264982400000 | 77.33 |
| 1265068800000 | 78.03 |
| 1265155200000 | 77.8 |
| 1265241600000 | 76.35 |
| 1265328000000 | 75.73 |
| 1265587200000 | 75.67 |
| 1265673600000 | 76.18 |
| 1265760000000 | 76.04 |
| 1265846400000 | 76.28 |
| 1265932800000 | 76.24 |
| 1266192000000 | 76.25 |
| 1266278400000 | 76.97 |
| 1266364800000 | 77.31 |
| 1266451200000 | 77.65 |
| 1266537600000 | 77.75 |
| 1266796800000 | 77.98 |
| 1266883200000 | 77.65 |
| 1266969600000 | 78.04 |
| 1267056000000 | 77.65 |
| 1267142400000 | 78.07 |
| 1267401600000 | 78.43 |
| 1267488000000 | 78.97 |
| 1267574400000 | 79.19 |
| 1267660800000 | 79.2 |
| 1267747200000 | 79.71 |
| 1268006400000 | 79.88 |
| 1268092800000 | 79.75 |
| 1268179200000 | 80 |
| 1268265600000 | 80.11 |
| 1268352000000 | 80.27 |
| 1268611200000 | 80.32 |
| 1268697600000 | 80.85 |
| 1268784000000 | 81.15 |
| 1268870400000 | 80.96 |
| 1268956800000 | 80.91 |
| 1269216000000 | 81.17 |
| 1269302400000 | 81.37 |
| 1269388800000 | 80.71 |
| 1269475200000 | 80.6 |
| 1269561600000 | 80.61 |
| 1269820800000 | 81.11 |
| 1269907200000 | 81.1 |
| 1269993600000 | 81.28 |
| 1270080000000 | 81.74 |
| 1270512000000 | 81.36 |
| 1270598400000 | 81.09 |
| 1270684800000 | 80.82 |
| 1270771200000 | 81.44 |
| 1271030400000 | 81.69 |
| 1271116800000 | 81.65 |
| 1271203200000 | 81.91 |
| 1271289600000 | 81.74 |
| 1271376000000 | 81.33 |
| 1271635200000 | 81.29 |
| 1271721600000 | 81.82 |
| 1271808000000 | 81.72 |
| 1271894400000 | 81.4 |
| 1271980800000 | 81.67 |
| 1272240000000 | 81.52 |
| 1272326400000 | 80.45 |
| 1272412800000 | 80.07 |
| 1272499200000 | 80.88 |
| 1272585600000 | 80.82 |
| 1272844800000 | 80.89 |
| 1272931200000 | 79.81 |
| 1273017600000 | 79.24 |
| 1273104000000 | 77.95 |
| 1273190400000 | 76.62 |
| 1273449600000 | 78.89 |
| 1273536000000 | 78.76 |
| 1273622400000 | 79.54 |
| 1273708800000 | 79.21 |
| 1273795200000 | 78.05 |
| 1274054400000 | 78.23 |
| 1274140800000 | 78.2 |
| 1274227200000 | 77.46 |
| 1274313600000 | 75.78 |
| 1274400000000 | 76.05 |
| 1274659200000 | 75.69 |
| 1274745600000 | 74.86 |
| 1274832000000 | 74.92 |
| 1274918400000 | 76.18 |
| 1275004800000 | 76.11 |
| 1275264000000 | 76.25 |
| 1275350400000 | 75.88 |
| 1275436800000 | 76.8 |
| 1275523200000 | 77.38 |
| 1275609600000 | 75.73 |
| 1275868800000 | 75.4 |
| 1275955200000 | 75.86 |
| 1276041600000 | 76.25 |
| 1276128000000 | 77.31 |
| 1276214400000 | 77.37 |
| 1276473600000 | 77.83 |
| 1276560000000 | 78.63 |
| 1276646400000 | 78.78 |
| 1276732800000 | 79.27 |
| 1276819200000 | 79.27 |
| 1277078400000 | 79.23 |
| 1277164800000 | 78.67 |
| 1277251200000 | 78.15 |
| 1277337600000 | 77.96 |
| 1277424000000 | 77.95 |
| 1277683200000 | 78.67 |
| 1277769600000 | 77.42 |
| 1277856000000 | 77.27 |
| 1277942400000 | 77.2 |
| 1278028800000 | 77.3 |
| 1278288000000 | 77.28 |
| 1278374400000 | 78.12 |
| 1278460800000 | 79.13 |
| 1278547200000 | 79.78 |
| 1278633600000 | 79.75 |
| 1278892800000 | 79.76 |
| 1278979200000 | 80.52 |
| 1279065600000 | 81.11 |
| 1279152000000 | 81.25 |
| 1279238400000 | 80.35 |
| 1279497600000 | 80.21 |
| 1279584000000 | 80.52 |
| 1279670400000 | 79.88 |
| 1279756800000 | 80.61 |
| 1279843200000 | 80.62 |
| 1280102400000 | 81.31 |
| 1280188800000 | 81.37 |
| 1280275200000 | 81.04 |
| 1280361600000 | 80.69 |
| 1280448000000 | 80.69 |
| 1280707200000 | 81.84 |
| 1280793600000 | 81.73 |
| 1280880000000 | 81.93 |
| 1280966400000 | 81.86 |
| 1281052800000 | 82.02 |
| 1281312000000 | 82.2 |
| 1281398400000 | 81.95 |
| 1281484800000 | 80.81 |
| 1281571200000 | 80.86 |
| 1281657600000 | 80.71 |
| 1281916800000 | 81.04 |
| 1282003200000 | 81.72 |
| 1282089600000 | 81.73 |
| 1282176000000 | 81.24 |
| 1282262400000 | 80.91 |
| 1282521600000 | 80.98 |
| 1282608000000 | 80.74 |
| 1282694400000 | 80.77 |
| 1282780800000 | 80.73 |
| 1282867200000 | 81.35 |
| 1283126400000 | 80.99 |
| 1283212800000 | 81.18 |
| 1283299200000 | 82.26 |
| 1283385600000 | 82.51 |
| 1283472000000 | 82.8 |
| 1283731200000 | 83.21 |
| 1283817600000 | 82.92 |
| 1283904000000 | 82.99 |
| 1283990400000 | 83.28 |
| 1284076800000 | 83.3 |
| 1284336000000 | 83.79 |
| 1284422400000 | 84.16 |
| 1284508800000 | 84.46 |
| 1284595200000 | 84.27 |
| 1284681600000 | 84.85 |
| 1284940800000 | 85.67 |
| 1285027200000 | 85.53 |
| 1285113600000 | 86.04 |
| 1285200000000 | 85.66 |
| 1285286400000 | 86.54 |
| 1285545600000 | 86.38 |
| 1285632000000 | 86.75 |
| 1285718400000 | 86.71 |
| 1285804800000 | 86.56 |
| 1285891200000 | 86.78 |
| 1286150400000 | 86.7 |
| 1286236800000 | 87.53 |
| 1286323200000 | 87.7 |
| 1286409600000 | 87.84 |
| 1286496000000 | 88.13 |
| 1286755200000 | 88.17 |
| 1286841600000 | 88.24 |
| 1286928000000 | 88.85 |
| 1287014400000 | 89.16 |
| 1287100800000 | 89.18 |
| 1287360000000 | 89.23 |
| 1287446400000 | 88.26 |
| 1287532800000 | 88.78 |
| 1287619200000 | 88.79 |
| 1287705600000 | 88.52 |
| 1287964800000 | 88.91 |
| 1288051200000 | 88.38 |
| 1288137600000 | 87.78 |
| 1288224000000 | 88.15 |
| 1288310400000 | 88.4 |
| 1288569600000 | 88.64 |
| 1288656000000 | 89.31 |
| 1288742400000 | 89.35 |
| 1288828800000 | 90.35 |
| 1288915200000 | 90.08 |
| 1289174400000 | 89.89 |
| 1289260800000 | 89.78 |
| 1289347200000 | 89.25 |
| 1289433600000 | 89.14 |
| 1289520000000 | 88.66 |
| 1289779200000 | 88.64 |
| 1289865600000 | 87.83 |
| 1289952000000 | 87.8 |
| 1290038400000 | 88.53 |
| 1290124800000 | 88.5 |
| 1290384000000 | 88.5 |
| 1290470400000 | 87.3 |
| 1290556800000 | 87.77 |
| 1290643200000 | 87.83 |
| 1290729600000 | 87.36 |
| 1290988800000 | 87.04 |
| 1291075200000 | 86.9 |
| 1291161600000 | 87.99 |
| 1291248000000 | 88.6 |
| 1291334400000 | 89.18 |
| 1291593600000 | 88.95 |
| 1291680000000 | 89.04 |
| 1291766400000 | 88.69 |
| 1291852800000 | 88.91 |
| 1291939200000 | 89.19 |
| 1292198400000 | 89.69 |
| 1292284800000 | 90.16 |
| 1292371200000 | 89.85 |
| 1292457600000 | 89.82 |
| 1292544000000 | 89.98 |
| 1292803200000 | 89.96 |
| 1292889600000 | 90.33 |
| 1292976000000 | 90.63 |
| 1293062400000 | 90.56 |
| 1293148800000 | 90.56 |
| 1293408000000 | 90.4 |
| 1293494400000 | 90.61 |
| 1293580800000 | 90.85 |
| 1293667200000 | 90.98 |
| 1293753600000 | 90.97 |
| 1294012800000 | 91.21 |
| 1294099200000 | 90.97 |
| 1294185600000 | 90.34 |
| 1294272000000 | 90.5 |
| 1294358400000 | 90.32 |
| 1294617600000 | 89.88 |
| 1294704000000 | 90 |
| 1294790400000 | 90.69 |
| 1294876800000 | 91 |
| 1294963200000 | 90.93 |
| 1295222400000 | 90.9 |
| 1295308800000 | 91.26 |
| 1295395200000 | 91.15 |
| 1295481600000 | 90.76 |
| 1295568000000 | 90.93 |
| 1295827200000 | 91.32 |
| 1295913600000 | 91.53 |
| 1296000000000 | 91.61 |
| 1296086400000 | 91.54 |
| 1296172800000 | 90.89 |
| 1296432000000 | 90.74 |
| 1296518400000 | 91.51 |
| 1296604800000 | 91.53 |
| 1296691200000 | 91.53 |
| 1296777600000 | 91.53 |
| 1297036800000 | 91.61 |
| 1297123200000 | 91.81 |
| 1297209600000 | 91.64 |
| 1297296000000 | 91.28 |
| 1297382400000 | 91.43 |
| 1297641600000 | 91.2 |
| 1297728000000 | 91.39 |
| 1297814400000 | 91.61 |
| 1297900800000 | 92.07 |
| 1297987200000 | 92.24 |
| 1298246400000 | 92.36 |
| 1298332800000 | 91.91 |
| 1298419200000 | 91.82 |
| 1298505600000 | 91.67 |
| 1298592000000 | 92.37 |
| 1298851200000 | 92.95 |
| 1298937600000 | 92.75 |
| 1299024000000 | 92.79 |
| 1299110400000 | 93.32 |
| 1299196800000 | 93.31 |
| 1299456000000 | 93.21 |
| 1299542400000 | 93.74 |
| 1299628800000 | 94.04 |
| 1299715200000 | 93.19 |
| 1299801600000 | 93.17 |
| 1300060800000 | 92.64 |
| 1300147200000 | 91.25 |
| 1300233600000 | 90.58 |
| 1300320000000 | 91.07 |
| 1300406400000 | 91.59 |
| 1300665600000 | 92.82 |
| 1300752000000 | 92.94 |
| 1300838400000 | 93.01 |
| 1300924800000 | 93.59 |
| 1301011200000 | 93.69 |
| 1301270400000 | 93.69 |
| 1301356800000 | 94.01 |
| 1301443200000 | 94.5 |
| 1301529600000 | 94.67 |
| 1301616000000 | 94.96 |
| 1301875200000 | 95.35 |
| 1301961600000 | 95.23 |
| 1302048000000 | 95.78 |
| 1302134400000 | 95.59 |
| 1302220800000 | 95.67 |
| 1302480000000 | 95.61 |
| 1302566400000 | 95.63 |
| 1302652800000 | 95.95 |
| 1302739200000 | 96.18 |
| 1302825600000 | 96.69 |
| 1303084800000 | 95.88 |
| 1303171200000 | 96.16 |
| 1303257600000 | 97.2 |
| 1303344000000 | 97.66 |
| 1303776000000 | 98.06 |
| 1303862400000 | 98.37 |
| 1303948800000 | 99.17 |
| 1304035200000 | 99.62 |
| 1304294400000 | 100.09 |
| 1304380800000 | 100.11 |
| 1304467200000 | 100 |
| 1304553600000 | 99.19 |
| 1304640000000 | 99.25 |
| 1304899200000 | 99.27 |
| 1304985600000 | 99.94 |
| 1305072000000 | 99.88 |
| 1305158400000 | 100.19 |
| 1305244800000 | 100.26 |
| 1305504000000 | 100.22 |
| 1305590400000 | 100.11 |
| 1305676800000 | 100.57 |
| 1305763200000 | 100.96 |
| 1305849600000 | 100.72 |
| 1306108800000 | 99.63 |
| 1306195200000 | 99.82 |
| 1306281600000 | 99.75 |
| 1306368000000 | 100.06 |
| 1306454400000 | 100.78 |
| 1306713600000 | 100.8 |
| 1306800000000 | 101.74 |
| 1306886400000 | 101.45 |
| 1306972800000 | 100.94 |
| 1307059200000 | 100.49 |
| 1307318400000 | 100.19 |
| 1307404800000 | 100.22 |
| 1307491200000 | 100 |
| 1307577600000 | 100.15 |
| 1307664000000 | 99.2 |
| 1307923200000 | 99.52 |
| 1308009600000 | 100.11 |
| 1308096000000 | 99.16 |
| 1308182400000 | 98.91 |
| 1308268800000 | 99.35 |
| 1308528000000 | 99.7 |
| 1308614400000 | 100.1 |
| 1308700800000 | 99.97 |
| 1308787200000 | 98.93 |
| 1308873600000 | 98.85 |
| 1309132800000 | 99.23 |
| 1309219200000 | 99.5 |
| 1309305600000 | 99.95 |
| 1309392000000 | 100.59 |
| 1309478400000 | 101.16 |
| 1309737600000 | 101.31 |
| 1309824000000 | 101.1 |
| 1309910400000 | 101.07 |
| 1309996800000 | 101.42 |
| 1310083200000 | 101.21 |
| 1310342400000 | 100.13 |
| 1310428800000 | 100.18 |
| 1310515200000 | 100.72 |
| 1310601600000 | 100.46 |
| 1310688000000 | 100.58 |
| 1310947200000 | 99.77 |
| 1311033600000 | 100.74 |
| 1311120000000 | 101.04 |
| 1311206400000 | 101.84 |
| 1311292800000 | 101.73 |
| 1311552000000 | 101.51 |
| 1311638400000 | 101.64 |
| 1311724800000 | 100.87 |
| 1311811200000 | 100.61 |
| 1311897600000 | 100.68 |
| 1312156800000 | 100.35 |
| 1312243200000 | 99.29 |
| 1312329600000 | 98.93 |
| 1312416000000 | 96.61 |
| 1312502400000 | 96.29 |
| 1312761600000 | 92.87 |
| 1312848000000 | 94.62 |
| 1312934400000 | 93.29 |
| 1313020800000 | 94.98 |
| 1313107200000 | 95.66 |
| 1313366400000 | 96.97 |
| 1313452800000 | 96.58 |
| 1313539200000 | 97.09 |
| 1313625600000 | 95.41 |
| 1313712000000 | 94.84 |
| 1313971200000 | 95.34 |
| 1314057600000 | 96.8 |
| 1314144000000 | 97.4 |
| 1314230400000 | 96.63 |
| 1314316800000 | 96.82 |
| 1314576000000 | 98.21 |
| 1314662400000 | 98.31 |
| 1314748800000 | 99.27 |
| 1314835200000 | 99.25 |
| 1314921600000 | 98.52 |
| 1315180800000 | 97.4 |
| 1315267200000 | 96.56 |
| 1315353600000 | 97.83 |
| 1315440000000 | 97.58 |
| 1315526400000 | 95.8 |
| 1315785600000 | 95.06 |
| 1315872000000 | 95.62 |
| 1315958400000 | 96.29 |
| 1316044800000 | 97.42 |
| 1316131200000 | 97.7 |
| 1316390400000 | 96.66 |
| 1316476800000 | 97.56 |
| 1316563200000 | 96.31 |
| 1316649600000 | 94.22 |
| 1316736000000 | 94.47 |
| 1316995200000 | 95.13 |
| 1317081600000 | 96.54 |
| 1317168000000 | 95.48 |
| 1317254400000 | 96.11 |
| 1317340800000 | 95.07 |
| 1317600000000 | 93.61 |
| 1317686400000 | 93.01 |
| 1317772800000 | 93.33 |
| 1317859200000 | 94.52 |
| 1317945600000 | 95.08 |
| 1318204800000 | 96.33 |
| 1318291200000 | 95.93 |
| 1318377600000 | 96.76 |
| 1318464000000 | 96.4 |
| 1318550400000 | 97.35 |
| 1318809600000 | 96.95 |
| 1318896000000 | 96.95 |
| 1318982400000 | 97.27 |
| 1319068800000 | 97.05 |
| 1319155200000 | 98.79 |
| 1319414400000 | 98.73 |
| 1319500800000 | 97.88 |
| 1319587200000 | 98.16 |
| 1319673600000 | 100.12 |
| 1319760000000 | 100.13 |
| 1320019200000 | 98.98 |
| 1320105600000 | 96.92 |
| 1320192000000 | 97.82 |
| 1320278400000 | 98.36 |
| 1320364800000 | 98.15 |
| 1320624000000 | 98.25 |
| 1320710400000 | 98.79 |
| 1320796800000 | 97.21 |
| 1320883200000 | 97.16 |
| 1320969600000 | 98.46 |
| 1321228800000 | 97.65 |
| 1321315200000 | 97.57 |
| 1321401600000 | 96.86 |
| 1321488000000 | 96.43 |
| 1321574400000 | 96.4 |
| 1321833600000 | 95.41 |
| 1321920000000 | 95.33 |
| 1322006400000 | 94.15 |
| 1322092800000 | 93.88 |
| 1322179200000 | 93.77 |
| 1322438400000 | 95.37 |
| 1322524800000 | 95.9 |
| 1322611200000 | 98.17 |
| 1322697600000 | 98.28 |
| 1322784000000 | 97.88 |
| 1323043200000 | 98.35 |
| 1323129600000 | 98.22 |
| 1323216000000 | 98.4 |
| 1323302400000 | 97.52 |
| 1323388800000 | 97.98 |
| 1323648000000 | 97.36 |
| 1323734400000 | 97.19 |
| 1323820800000 | 96.34 |
| 1323907200000 | 97.21 |
| 1323993600000 | 97.36 |
| 1324252800000 | 97.07 |
| 1324339200000 | 98.44 |
| 1324425600000 | 98.81 |
| 1324512000000 | 98.97 |
| 1324598400000 | 99.59 |
| 1324944000000 | 100 |
| 1325030400000 | 99.45 |
| 1325116800000 | 99.94 |
| 1325203200000 | 100.1 |
| 1325462400000 | 100.15 |
| 1325548800000 | 100.27 |
| 1325635200000 | 99.56 |
| 1325721600000 | 99.03 |
| 1325808000000 | 98.62 |
| 1326067200000 | 98.79 |
| 1326153600000 | 99.26 |
| 1326240000000 | 98.53 |
| 1326326400000 | 98.61 |
| 1326412800000 | 98.13 |
| 1326672000000 | 98.22 |
| 1326758400000 | 98.72 |
| 1326844800000 | 99.06 |
| 1326931200000 | 99.03 |
| 1327017600000 | 99.05 |
| 1327276800000 | 99.29 |
| 1327363200000 | 98.83 |
| 1327449600000 | 99.21 |
| 1327536000000 | 99.81 |
| 1327622400000 | 99.3 |
| 1327881600000 | 99.02 |
| 1327968000000 | 99.38 |
| 1328054400000 | 100.14 |
| 1328140800000 | 100.06 |
| 1328227200000 | 100.38 |
| 1328486400000 | 100.12 |
| 1328572800000 | 100.8 |
| 1328659200000 | 100.81 |
| 1328745600000 | 100.98 |
| 1328832000000 | 100.42 |
| 1329091200000 | 100.76 |
| 1329177600000 | 100.67 |
| 1329264000000 | 100.84 |
| 1329350400000 | 101.05 |
| 1329436800000 | 101.55 |
| 1329696000000 | 101.87 |
| 1329782400000 | 101.73 |
| 1329868800000 | 101.57 |
| 1329955200000 | 101.87 |
| 1330041600000 | 102.33 |
| 1330300800000 | 102.11 |
| 1330387200000 | 102.42 |
| 1330473600000 | 102.8 |
| 1330560000000 | 102.66 |
| 1330646400000 | 102.41 |
| 1330905600000 | 102.55 |
| 1330992000000 | 101.47 |
| 1331078400000 | 101.71 |
| 1331164800000 | 102.88 |
| 1331251200000 | 102.94 |
| 1331510400000 | 103.25 |
| 1331596800000 | 103.79 |
| 1331683200000 | 102.99 |
| 1331769600000 | 103.15 |
| 1331856000000 | 103.36 |
| 1332115200000 | 103.43 |
| 1332201600000 | 103.16 |
| 1332288000000 | 103.17 |
| 1332374400000 | 103.01 |
| 1332460800000 | 103.06 |
| 1332720000000 | 103.94 |
| 1332806400000 | 104.21 |
| 1332892800000 | 103.93 |
| 1332979200000 | 103.68 |
| 1333065600000 | 104.27 |
| 1333324800000 | 104.85 |
| 1333411200000 | 104.93 |
| 1333497600000 | 104.05 |
| 1333584000000 | 103.8 |
| 1334016000000 | 102.51 |
| 1334102400000 | 102.78 |
| 1334188800000 | 103.43 |
| 1334275200000 | 103.03 |
| 1334534400000 | 103.43 |
| 1334620800000 | 104.36 |
| 1334707200000 | 104.35 |
| 1334793600000 | 104.31 |
| 1334880000000 | 105.06 |
| 1335139200000 | 104.01 |
| 1335225600000 | 104.55 |
| 1335312000000 | 105 |
| 1335398400000 | 105.65 |
| 1335484800000 | 105.88 |
| 1335744000000 | 106.08 |
| 1335830400000 | 106.18 |
| 1335916800000 | 106.09 |
| 1336003200000 | 105.96 |
| 1336089600000 | 105.54 |
| 1336348800000 | 105.39 |
| 1336435200000 | 105.21 |
| 1336521600000 | 104.59 |
| 1336608000000 | 105.14 |
| 1336694400000 | 105.21 |
| 1336953600000 | 104.44 |
| 1337040000000 | 104.19 |
| 1337126400000 | 103.98 |
| 1337212800000 | 103.23 |
| 1337299200000 | 102.86 |
| 1337558400000 | 103.16 |
| 1337644800000 | 103.64 |
| 1337731200000 | 102.76 |
| 1337817600000 | 103.23 |
| 1337904000000 | 103.19 |
| 1338163200000 | 103.22 |
| 1338249600000 | 103.66 |
| 1338336000000 | 102.6 |
| 1338422400000 | 102.8 |
| 1338508800000 | 101.99 |
| 1338768000000 | 102.21 |
| 1338854400000 | 102.28 |
| 1338940800000 | 103.48 |
| 1339027200000 | 104.02 |
| 1339113600000 | 104.14 |
| 1339372800000 | 104.23 |
| 1339459200000 | 104.46 |
| 1339545600000 | 105.03 |
| 1339632000000 | 105.57 |
| 1339718400000 | 105.92 |
| 1339977600000 | 106.32 |
| 1340064000000 | 106.98 |
| 1340150400000 | 106.57 |
| 1340236800000 | 105.67 |
| 1340323200000 | 105.56 |
| 1340582400000 | 105.14 |
| 1340668800000 | 105.45 |
| 1340755200000 | 106.25 |
| 1340841600000 | 106.16 |
| 1340928000000 | 108.1 |
| 1341187200000 | 108.45 |
| 1341273600000 | 109.06 |
| 1341360000000 | 109.03 |
| 1341446400000 | 108.63 |
| 1341532800000 | 108.4 |
| 1341792000000 | 108.22 |
| 1341878400000 | 108.42 |
| 1341964800000 | 108.58 |
| 1342051200000 | 108.09 |
| 1342137600000 | 109.13 |
| 1342396800000 | 109.12 |
| 1342483200000 | 109.59 |
| 1342569600000 | 110 |
| 1342656000000 | 110.34 |
| 1342742400000 | 109.68 |
| 1343001600000 | 108.52 |
| 1343088000000 | 108.05 |
| 1343174400000 | 108.02 |
| 1343260800000 | 109.4 |
| 1343347200000 | 110.64 |
| 1343606400000 | 110.9 |
| 1343692800000 | 110.86 |
| 1343779200000 | 110.58 |
| 1343865600000 | 109.94 |
| 1343952000000 | 110.98 |
| 1344211200000 | 110.96 |
| 1344297600000 | 110.47 |
| 1344384000000 | 110.47 |
| 1344470400000 | 110.52 |
| 1344556800000 | 110.72 |
| 1344816000000 | 110.64 |
| 1344902400000 | 110.98 |
| 1344988800000 | 110.74 |
| 1345075200000 | 110.68 |
| 1345161600000 | 110.55 |
| 1345420800000 | 110.62 |
| 1345507200000 | 110.64 |
| 1345593600000 | 110.13 |
| 1345680000000 | 109.99 |
| 1345766400000 | 110.31 |
| 1346025600000 | 110.45 |
| 1346112000000 | 110.42 |
| 1346198400000 | 110.37 |
| 1346284800000 | 109.9 |
| 1346371200000 | 110.21 |
| 1346630400000 | 110.19 |
| 1346716800000 | 110.42 |
| 1346803200000 | 110.26 |
| 1346889600000 | 111.38 |
| 1346976000000 | 111.54 |
| 1347235200000 | 111.27 |
| 1347321600000 | 111.21 |
| 1347408000000 | 111.15 |
| 1347494400000 | 111.85 |
| 1347580800000 | 111.75 |
| 1347840000000 | 111.53 |
| 1347926400000 | 111.47 |
| 1348012800000 | 112.02 |
| 1348099200000 | 112.13 |
| 1348185600000 | 112.16 |
| 1348444800000 | 112.49 |
| 1348531200000 | 112.51 |
| 1348617600000 | 112.17 |
| 1348704000000 | 112.16 |
| 1348790400000 | 112.45 |
| 1349049600000 | 112.64 |
| 1349136000000 | 112.88 |
| 1349222400000 | 113.27 |
| 1349308800000 | 113.77 |
| 1349395200000 | 113.99 |
| 1349654400000 | 113.78 |
| 1349740800000 | 113.3 |
| 1349827200000 | 113.05 |
| 1349913600000 | 112.97 |
| 1350000000000 | 112.92 |
| 1350259200000 | 113.32 |
| 1350345600000 | 113.83 |
| 1350432000000 | 114.57 |
| 1350518400000 | 114.75 |
| 1350604800000 | 114.02 |
| 1350864000000 | 113.99 |
| 1350950400000 | 112.95 |
| 1351036800000 | 112.84 |
| 1351123200000 | 113.25 |
| 1351209600000 | 113.1 |
| 1351468800000 | 112.97 |
| 1351555200000 | 113.17 |
| 1351641600000 | 113.57 |
| 1351728000000 | 113.64 |
| 1351814400000 | 113.27 |
| 1352073600000 | 112.74 |
| 1352160000000 | 112.98 |
| 1352246400000 | 111.99 |
| 1352332800000 | 111.35 |
| 1352419200000 | 111.18 |
| 1352678400000 | 111.1 |
| 1352764800000 | 111.18 |
| 1352851200000 | 110.68 |
| 1352937600000 | 110.32 |
| 1353024000000 | 110.69 |
| 1353283200000 | 111.68 |
| 1353369600000 | 111.62 |
| 1353456000000 | 111.91 |
| 1353542400000 | 112.33 |
| 1353628800000 | 113.08 |
| 1353888000000 | 113.13 |
| 1353974400000 | 113.18 |
| 1354060800000 | 113.68 |
| 1354147200000 | 114.43 |
| 1354233600000 | 115.11 |
| 1354492800000 | 115.13 |
| 1354579200000 | 114.99 |
| 1354665600000 | 115.71 |
| 1354752000000 | 115.6 |
| 1354838400000 | 115.67 |
| 1355097600000 | 115.82 |
| 1355184000000 | 116.18 |
| 1355270400000 | 116.12 |
| 1355356800000 | 115.79 |
| 1355443200000 | 115.55 |
| 1355702400000 | 116.22 |
| 1355788800000 | 116.68 |
| 1355875200000 | 116.26 |
| 1355961600000 | 116.39 |
| 1356048000000 | 115.85 |
| 1356307200000 | 115.78 |
| 1356566400000 | 115.29 |
| 1356652800000 | 114.73 |
| 1356912000000 | 115.3 |
| 1357084800000 | 116.93 |
| 1357171200000 | 116.74 |
| 1357257600000 | 117.03 |
| 1357516800000 | 116.52 |
| 1357603200000 | 116.49 |
| 1357689600000 | 116.79 |
| 1357776000000 | 117.32 |
| 1357862400000 | 117.48 |
| 1358121600000 | 117.49 |
| 1358208000000 | 117.52 |
| 1358294400000 | 117.37 |
| 1358380800000 | 117.94 |
| 1358467200000 | 117.99 |
| 1358726400000 | 118.03 |
| 1358812800000 | 118.22 |
| 1358899200000 | 118.3 |
| 1358985600000 | 118.43 |
| 1359072000000 | 118.72 |
| 1359331200000 | 118.62 |
| 1359417600000 | 119.41 |
| 1359504000000 | 119.65 |
| 1359590400000 | 119.73 |
| 1359676800000 | 120.61 |
| 1359936000000 | 119.93 |
| 1360022400000 | 120 |
| 1360108800000 | 120.64 |
| 1360195200000 | 120.28 |
| 1360281600000 | 120.49 |
| 1360540800000 | 120.3 |
| 1360627200000 | 120.82 |
| 1360713600000 | 120.95 |
| 1360800000000 | 121.04 |
| 1360886400000 | 121.37 |
| 1361145600000 | 121.25 |
| 1361232000000 | 122.07 |
| 1361318400000 | 122.03 |
| 1361404800000 | 121.24 |
| 1361491200000 | 121.9 |
| 1361750400000 | 121.1 |
| 1361836800000 | 121.08 |
| 1361923200000 | 121.94 |
| 1362009600000 | 122.55 |
| 1362096000000 | 122.46 |
| 1362355200000 | 122.82 |
| 1362441600000 | 123.54 |
| 1362528000000 | 123.44 |
| 1362614400000 | 123.58 |
| 1362700800000 | 123.77 |
| 1362960000000 | 124 |
| 1363046400000 | 124.03 |
| 1363132800000 | 123.71 |
| 1363219200000 | 124.52 |
| 1363305600000 | 124.88 |
| 1363564800000 | 124.17 |
| 1363651200000 | 124.46 |
| 1363737600000 | 125.07 |
| 1363824000000 | 124.82 |
| 1363910400000 | 125.35 |
| 1364169600000 | 125.21 |
| 1364256000000 | 126.12 |
| 1364342400000 | 126.22 |
| 1364428800000 | 127.32 |
| 1364860800000 | 127.71 |
| 1364947200000 | 127.46 |
| 1365033600000 | 127.58 |
| 1365120000000 | 127.02 |
| 1365379200000 | 127.47 |
| 1365465600000 | 127.61 |
| 1365552000000 | 128.9 |
| 1365638400000 | 129.3 |
| 1365724800000 | 129.56 |
| 1365984000000 | 128.17 |
| 1366070400000 | 128.99 |
| 1366156800000 | 128.2 |
| 1366243200000 | 128.58 |
| 1366329600000 | 129.45 |
| 1366588800000 | 129.26 |
| 1366675200000 | 129.22 |
| 1366761600000 | 128.96 |
| 1366848000000 | 129.54 |
| 1366934400000 | 129.77 |
| 1367193600000 | 130.69 |
| 1367280000000 | 131.74 |
| 1367366400000 | 131.2 |
| 1367452800000 | 131.35 |
| 1367539200000 | 131.77 |
| 1367798400000 | 131.2 |
| 1367884800000 | 131.63 |
| 1367971200000 | 132.07 |
| 1368057600000 | 131.53 |
| 1368144000000 | 131.21 |
| 1368403200000 | 131.22 |
| 1368489600000 | 131.64 |
| 1368576000000 | 132.04 |
| 1368662400000 | 131.47 |
| 1368748800000 | 131.23 |
| 1369008000000 | 131.34 |
| 1369094400000 | 131.28 |
| 1369180800000 | 130.35 |
| 1369267200000 | 128.89 |
| 1369353600000 | 129.15 |
| 1369612800000 | 129.25 |
| 1369699200000 | 129.23 |
| 1369785600000 | 127.65 |
| 1369872000000 | 127.38 |
| 1369958400000 | 125.92 |
| 1370217600000 | 125.9 |
| 1370304000000 | 126.17 |
| 1370390400000 | 124.82 |
| 1370476800000 | 124.75 |
| 1370563200000 | 125.6 |
| 1370822400000 | 125.55 |
| 1370908800000 | 124.73 |
| 1370995200000 | 124.35 |
| 1371081600000 | 124.96 |
| 1371168000000 | 125.48 |
| 1371427200000 | 126.37 |
| 1371513600000 | 126.92 |
| 1371600000000 | 125.82 |
| 1371686400000 | 121.9 |
| 1371772800000 | 121.98 |
| 1372032000000 | 120.79 |
| 1372118400000 | 121.7 |
| 1372204800000 | 122.71 |
| 1372291200000 | 123.38 |
| 1372377600000 | 123.87 |
| 1372636800000 | 123.89 |
| 1372723200000 | 123.89 |
| 1372809600000 | 123.12 |
| 1372896000000 | 123.66 |
| 1372982400000 | 123.36 |
| 1373241600000 | 124.03 |
| 1373328000000 | 124.69 |
| 1373414400000 | 125.27 |
| 1373500800000 | 127.44 |
| 1373587200000 | 127.47 |
| 1373846400000 | 128.58 |
| 1373932800000 | 128.62 |
| 1374019200000 | 128.55 |
| 1374105600000 | 128.85 |
| 1374192000000 | 129.13 |
| 1374451200000 | 129.23 |
| 1374537600000 | 129.5 |
| 1374624000000 | 129.09 |
| 1374710400000 | 129.18 |
| 1374796800000 | 129.56 |
| 1375056000000 | 129.76 |
| 1375142400000 | 129.89 |
| 1375228800000 | 129.57 |
| 1375315200000 | 130.03 |
| 1375401600000 | 130.43 |
| 1375660800000 | 130.08 |
| 1375747200000 | 129.94 |
| 1375833600000 | 129.76 |
| 1375920000000 | 130.41 |
| 1376006400000 | 130.35 |
| 1376265600000 | 129.95 |
| 1376352000000 | 129.6 |
| 1376438400000 | 129.17 |
| 1376524800000 | 128.11 |
| 1376611200000 | 127.87 |
| 1376870400000 | 127.37 |
| 1376956800000 | 127.33 |
| 1377043200000 | 126.27 |
| 1377129600000 | 126.17 |
| 1377216000000 | 126.79 |
| 1377475200000 | 126.26 |
| 1377561600000 | 125.31 |
| 1377648000000 | 124.84 |
| 1377734400000 | 124.71 |
| 1377820800000 | 124.78 |
| 1378080000000 | 125.38 |
| 1378166400000 | 125.19 |
| 1378252800000 | 125.47 |
| 1378339200000 | 125.2 |
| 1378425600000 | 125.85 |
| 1378684800000 | 126.5 |
| 1378771200000 | 127.04 |
| 1378857600000 | 127.13 |
| 1378944000000 | 126.99 |
| 1379030400000 | 127.2 |
| 1379289600000 | 128.31 |
| 1379376000000 | 128.63 |
| 1379462400000 | 129.56 |
| 1379548800000 | 130.63 |
| 1379635200000 | 129.87 |
| 1379894400000 | 130.04 |
| 1379980800000 | 129.99 |
| 1380067200000 | 129.51 |
| 1380153600000 | 129.53 |
| 1380240000000 | 129.6 |
| 1380499200000 | 129.46 |
| 1380585600000 | 129.9 |
| 1380672000000 | 129.92 |
| 1380758400000 | 129.57 |
| 1380844800000 | 129.74 |
| 1381104000000 | 129.31 |
| 1381190400000 | 129.28 |
| 1381276800000 | 129.03 |
| 1381363200000 | 130.21 |
| 1381449600000 | 130.81 |
| 1381708800000 | 130.95 |
| 1381795200000 | 130.47 |
| 1381881600000 | 131.42 |
| 1381968000000 | 132.83 |
| 1382054400000 | 133.5 |
| 1382313600000 | 133.65 |
| 1382400000000 | 134.77 |
| 1382486400000 | 134.86 |
| 1382572800000 | 134.7 |
| 1382659200000 | 135.11 |
| 1382918400000 | 135.37 |
| 1383004800000 | 135.74 |
| 1383091200000 | 135.46 |
| 1383177600000 | 135.09 |
| 1383264000000 | 134.91 |
| 1383523200000 | 135.33 |
| 1383609600000 | 134.91 |
| 1383696000000 | 135.76 |
| 1383782400000 | 134.82 |
| 1383868800000 | 134.6 |
| 1384128000000 | 134.72 |
| 1384214400000 | 134.63 |
| 1384300800000 | 134.49 |
| 1384387200000 | 135.35 |
| 1384473600000 | 135.73 |
| 1384732800000 | 135.95 |
| 1384819200000 | 135.41 |
| 1384905600000 | 134.77 |
| 1384992000000 | 134.82 |
| 1385078400000 | 134.9199 |
| 1385337600000 | 134.93 |
| 1385424000000 | 134.94 |
| 1385510400000 | 134.95 |
| 1385596800000 | 135.29 |
| 1385683200000 | 134.8899 |
| 1385942400000 | 134.58 |
| 1386028800000 | 134.38 |
| 1386115200000 | 133.88 |
| 1386201600000 | 133.59 |
| 1386288000000 | 134.66 |
| 1386547200000 | 134.84 |
| 1386633600000 | 134.3 |
| 1386720000000 | 133.41 |
| 1386806400000 | 132.68 |
| 1386892800000 | 132.4199 |
| 1387152000000 | 133.11 |
| 1387238400000 | 132.8899 |
| 1387324800000 | 133.82 |
| 1387411200000 | 133.51 |
| 1387497600000 | 134.43 |
| 1387756800000 | 134.94 |
| 1387843200000 | 135.16 |
| 1388102400000 | 135.84 |
| 1388361600000 | 136.09 |
| 1388448000000 | 136.22 |
| 1388620800000 | 135.19 |
| 1388707200000 | 135.25 |
| 1388966400000 | 134.8 |
| 1389052800000 | 134.9199 |
| 1389139200000 | 135.05 |
| 1389225600000 | 134.97 |
| 1389312000000 | 136.12 |
| 1389571200000 | 135.75 |
| 1389657600000 | 135.97 |
| 1389744000000 | 135.63 |
| 1389830400000 | 135.75 |
| 1389916800000 | 135.75 |
| 1390176000000 | 135.73 |
| 1390262400000 | 136.05 |
| 1390348800000 | 136.3899 |
| 1390435200000 | 135.97 |
| 1390521600000 | 134.41 |
| 1390780800000 | 133.58 |
| 1390867200000 | 134.13 |
| 1390953600000 | 133.74 |
| 1391040000000 | 134.15 |
| 1391126400000 | 134.05 |
| 1391385600000 | 133.07 |
| 1391472000000 | 132.7 |
| 1391558400000 | 132.59 |
| 1391644800000 | 133.8899 |
| 1391731200000 | 134.82 |
| 1391990400000 | 134.99 |
| 1392076800000 | 136.21 |
| 1392163200000 | 136.19 |
| 1392249600000 | 136.86 |
| 1392336000000 | 137.72 |
| 1392595200000 | 138.05 |
| 1392681600000 | 138.36 |
| 1392768000000 | 138.31 |
| 1392854400000 | 138.4199 |
| 1392940800000 | 138.81 |
| 1393200000000 | 139.36 |
| 1393286400000 | 139.6 |
| 1393372800000 | 139.4199 |
| 1393459200000 | 139.83 |
| 1393545600000 | 140.94 |
| 1393804800000 | 139.6399 |
| 1393891200000 | 140.72 |
| 1393977600000 | 140.85 |
| 1394064000000 | 141.54 |
| 1394150400000 | 141.27 |
| 1394409600000 | 140.83 |
| 1394496000000 | 140.6399 |
| 1394582400000 | 140.62 |
| 1394668800000 | 140.95 |
| 1394755200000 | 140.73 |
| 1395014400000 | 141.49 |
| 1395100800000 | 142.37 |
| 1395187200000 | 141.52 |
| 1395273600000 | 140.34 |
| 1395360000000 | 140.55 |
| 1395619200000 | 140.37 |
| 1395705600000 | 141.03 |
| 1395792000000 | 141.75 |
| 1395878400000 | 142.43 |
| 1395964800000 | 143.02 |
| 1396224000000 | 143.93 |
| 1396310400000 | 143.99 |
| 1396396800000 | 143.72 |
| 1396483200000 | 143.59 |
| 1396569600000 | 143.81 |
| 1396828800000 | 143.51 |
| 1396915200000 | 144.06 |
| 1397001600000 | 144.85 |
| 1397088000000 | 144.86 |
| 1397174400000 | 144.01 |
| 1397433600000 | 144.07 |
| 1397520000000 | 144.34 |
| 1397606400000 | 145.24 |
| 1397692800000 | 145.38 |
| 1398124800000 | 145.61 |
| 1398211200000 | 145.59 |
| 1398297600000 | 146.06 |
| 1398384000000 | 145.78 |
| 1398643200000 | 146.38 |
| 1398729600000 | 146.79 |
| 1398816000000 | 147.41 |
| 1398902400000 | 147.52 |
| 1398988800000 | 147.5 |
| 1399248000000 | 147.3899 |
| 1399334400000 | 147.55 |
| 1399420800000 | 148.1699 |
| 1399507200000 | 148 |
| 1399593600000 | 147.3899 |
| 1399852800000 | 147.85 |
| 1399939200000 | 148.03 |
| 1400025600000 | 148.4 |
| 1400112000000 | 148.13 |
| 1400198400000 | 148.1699 |
| 1400457600000 | 148.25 |
| 1400544000000 | 147.85 |
| 1400630400000 | 147.94 |
| 1400716800000 | 148.51 |
| 1400803200000 | 148.47 |
| 1401062400000 | 148.58 |
| 1401148800000 | 148.72 |
| 1401235200000 | 148.6 |
| 1401321600000 | 149.28 |
| 1401408000000 | 149.6399 |
| 1401667200000 | 149.54 |
| 1401753600000 | 149.35 |
| 1401840000000 | 149.73 |
| 1401926400000 | 149.88 |
| 1402012800000 | 150.4 |
| 1402272000000 | 150.49 |
| 1402358400000 | 150.34 |
| 1402444800000 | 150.02 |
| 1402531200000 | 150.46 |
| 1402617600000 | 150.21 |
| 1402876800000 | 150.72 |
| 1402963200000 | 150.43 |
| 1403049600000 | 151.43 |
| 1403136000000 | 152.18 |
| 1403222400000 | 151.86 |
| 1403481600000 | 151.63 |
| 1403568000000 | 151.53 |
| 1403654400000 | 151.54 |
| 1403740800000 | 152.1699 |
| 1403827200000 | 152.91 |
| 1404086400000 | 153.3 |
| 1404172800000 | 153.26 |
| 1404259200000 | 153.12 |
| 1404345600000 | 153.01 |
| 1404432000000 | 152.87 |
| 1404691200000 | 152.68 |
| 1404777600000 | 152.71 |
| 1404864000000 | 152.55 |
| 1404950400000 | 152.4 |
| 1405036800000 | 152.32 |
| 1405296000000 | 152.6399 |
| 1405382400000 | 152.38 |
| 1405468800000 | 152.85 |
| 1405555200000 | 152.37 |
| 1405641600000 | 152.9 |
| 1405900800000 | 152.76 |
| 1405987200000 | 153.2 |
| 1406073600000 | 153.7 |
| 1406160000000 | 153.79 |
| 1406246400000 | 152.95 |
| 1406505600000 | 152.97 |
| 1406592000000 | 152.51 |
| 1406678400000 | 151.74 |
| 1406764800000 | 150.7 |
| 1406851200000 | 150.57 |
| 1407110400000 | 149.91 |
| 1407196800000 | 149.73 |
| 1407283200000 | 149.56 |
| 1407369600000 | 149.6 |
| 1407456000000 | 149.71 |
| 1407715200000 | 150.36 |
| 1407801600000 | 150.45 |
| 1407888000000 | 150.9199 |
| 1407974400000 | 151.68 |
| 1408060800000 | 151.83 |
| 1408320000000 | 152.27 |
| 1408406400000 | 152.8899 |
| 1408492800000 | 153.07 |
| 1408579200000 | 153.22 |
| 1408665600000 | 153.01 |
| 1408924800000 | 153.52 |
| 1409011200000 | 153.63 |
| 1409097600000 | 154.25 |
| 1409184000000 | 154.22 |
| 1409270400000 | 154.3899 |
| 1409529600000 | 154.45 |
| 1409616000000 | 154.2 |
| 1409702400000 | 154.9199 |
| 1409788800000 | 154.71 |
| 1409875200000 | 154.77 |
| 1410134400000 | 154.05 |
| 1410220800000 | 153.21 |
| 1410307200000 | 152.86 |
| 1410393600000 | 153.05 |
| 1410480000000 | 152.06 |
| 1410739200000 | 151.57 |
| 1410825600000 | 151.66 |
| 1410912000000 | 151.8899 |
| 1410998400000 | 151.81 |
| 1411084800000 | 151.4 |
| 1411344000000 | 150.75 |
| 1411430400000 | 150.29 |
| 1411516800000 | 150.38 |
| 1411603200000 | 149.23 |
| 1411689600000 | 149.09 |
| 1411948800000 | 148.69 |
| 1412035200000 | 148.81 |
| 1412121600000 | 148.34 |
| 1412208000000 | 148.2 |
| 1412294400000 | 148.05 |
| 1412553600000 | 148.46 |
| 1412640000000 | 148.33 |
| 1412726400000 | 148.8 |
| 1412812800000 | 149.01 |
| 1412899200000 | 147.32 |
| 1413158400000 | 147.18 |
| 1413244800000 | 146.88 |
| 1413331200000 | 145.97 |
| 1413417600000 | 145.91 |
| 1413504000000 | 147.06 |
| 1413763200000 | 148.27 |
| 1413849600000 | 149.59 |
| 1413936000000 | 149.68 |
| 1414022400000 | 150 |
| 1414108800000 | 150.78 |
| 1414368000000 | 151.16 |
| 1414454400000 | 152.47 |
| 1414540800000 | 152.69 |
| 1414627200000 | 152.87 |
| 1414713600000 | 153.32 |
| 1414972800000 | 152.8 |
| 1415059200000 | 152.9199 |
| 1415145600000 | 153.52 |
| 1415232000000 | 153.06 |
| 1415318400000 | 153.1 |
| 1415577600000 | 154.27 |
| 1415664000000 | 154.4 |
| 1415750400000 | 154.68 |
| 1415836800000 | 154.69 |
| 1415923200000 | 154.55 |
| 1416182400000 | 154.75 |
| 1416268800000 | 155.6 |
| 1416355200000 | 155.41 |
| 1416441600000 | 155.24 |
| 1416528000000 | 155.46 |
| 1416787200000 | 154.91 |
| 1416873600000 | 154.98 |
| 1416960000000 | 155.91 |
| 1417046400000 | 155.61 |
| 1417132800000 | 156 |
| 1417392000000 | 155.29 |
| 1417478400000 | 155.4199 |
| 1417564800000 | 155.47 |
| 1417651200000 | 155.12 |
| 1417737600000 | 154.86 |
| 1417996800000 | 154.31 |
| 1418083200000 | 154.44 |
| 1418169600000 | 153.34 |
| 1418256000000 | 153.99 |
| 1418342400000 | 152.91 |
| 1418601600000 | 151.79 |
| 1418688000000 | 152.11 |
| 1418774400000 | 152.59 |
| 1418860800000 | 153.86 |
| 1418947200000 | 154.5 |
| 1419206400000 | 155.45 |
| 1419292800000 | 155.57 |
| 1419379200000 | 156.25 |
| 1419811200000 | 157.21 |
| 1419897600000 | 156.4 |
| 1419984000000 | 155.6 |
| 1420156800000 | 155.16 |
| 1420416000000 | 153.33 |
| 1420502400000 | 152.65 |
| 1420588800000 | 153.37 |
| 1420675200000 | 155.2 |
| 1420761600000 | 155.03 |
| 1421020800000 | 154.54 |
| 1421107200000 | 155.13 |
| 1421193600000 | 154.8899 |
| 1421280000000 | 156.3 |
| 1421366400000 | 157.1 |
| 1421625600000 | 157.3 |
| 1421712000000 | 156.77 |
| 1421798400000 | 157.16 |
| 1421884800000 | 157.36 |
| 1421971200000 | 157.63 |
| 1422230400000 | 157.28 |
| 1422316800000 | 157.9199 |
| 1422403200000 | 157.11 |
| 1422489600000 | 157.23 |
| 1422576000000 | 155.7 |
| 1422835200000 | 156.75 |
| 1422921600000 | 156.96 |
| 1423008000000 | 157.09 |
| 1423094400000 | 158 |
| 1423180800000 | 156.22 |
| 1423440000000 | 155.1399 |
| 1423526400000 | 156.13 |
| 1423612800000 | 155.4199 |
| 1423699200000 | 155.6399 |
| 1423785600000 | 155.96 |
| 1424044800000 | 155.81 |
| 1424131200000 | 156.26 |
| 1424217600000 | 156.99 |
| 1424304000000 | 156.34 |
| 1424390400000 | 156.78 |
| 1424649600000 | 157.02 |
| 1424736000000 | 157.25 |
| 1424822400000 | 157.66 |
| 1424908800000 | 157.16 |
| 1424995200000 | 157.02 |
| 1425254400000 | 156.34 |
| 1425340800000 | 156.34 |
| 1425427200000 | 155.66 |
| 1425513600000 | 155.63 |
| 1425600000000 | 153.58 |
| 1425859200000 | 152.51 |
| 1425945600000 | 150.9 |
| 1426032000000 | 150.57 |
| 1426118400000 | 152.01 |
| 1426204800000 | 151.04 |
| 1426464000000 | 152.22 |
| 1426550400000 | 152.1699 |
| 1426636800000 | 153.26 |
| 1426723200000 | 153.96 |
| 1426809600000 | 155.83 |
| 1427068800000 | 156.6699 |
| 1427155200000 | 157.1 |
| 1427241600000 | 156.13 |
| 1427328000000 | 155.19 |
| 1427414400000 | 155.56 |
| 1427673600000 | 155.58 |
| 1427760000000 | 155 |
| 1427846400000 | 155.21 |
| 1427932800000 | 156.26 |
| 1428364800000 | 157.27 |
| 1428451200000 | 157.86 |
| 1428537600000 | 158.06 |
| 1428624000000 | 158.82 |
| 1428883200000 | 158.33 |
| 1428969600000 | 159.4199 |
| 1429056000000 | 158.94 |
| 1429142400000 | 159.65 |
| 1429228800000 | 158.72 |
| 1429488000000 | 158.82 |
| 1429574400000 | 159.19 |
| 1429660800000 | 159.21 |
| 1429747200000 | 159.88 |
| 1429833600000 | 161.09 |
| 1430092800000 | 161.31 |
| 1430179200000 | 161.65 |
| 1430265600000 | 160.9 |
| 1430352000000 | 159.29 |
| 1430438400000 | 159.49 |
| 1430697600000 | 160.15 |
| 1430784000000 | 159.21 |
| 1430870400000 | 159.26 |
| 1430956800000 | 158.18 |
| 1431043200000 | 159.31 |
| 1431302400000 | 159.24 |
| 1431388800000 | 158.82 |
| 1431475200000 | 159.24 |
| 1431561600000 | 160.47 |
| 1431648000000 | 161.45 |
| 1431907200000 | 161.02 |
| 1431993600000 | 160.26 |
| 1432080000000 | 160.09 |
| 1432166400000 | 160.36 |
| 1432252800000 | 160.02 |
| 1432512000000 | 160.07 |
| 1432598400000 | 158.82 |
| 1432684800000 | 158.6399 |
| 1432771200000 | 158.46 |
| 1432857600000 | 157.8899 |
| 1433116800000 | 157.8899 |
| 1433203200000 | 157.48 |
| 1433289600000 | 157.6699 |
| 1433376000000 | 156.59 |
| 1433462400000 | 154.94 |
| 1433721600000 | 154.31 |
| 1433808000000 | 154.5 |
| 1433894400000 | 155.78 |
| 1433980800000 | 155.93 |
| 1434067200000 | 155.86 |
| 1434326400000 | 154.74 |
| 1434412800000 | 155.22 |
| 1434499200000 | 155.52 |
| 1434585600000 | 157.08 |
| 1434672000000 | 156.6699 |
| 1434931200000 | 157.9 |
| 1435017600000 | 157.3 |
| 1435104000000 | 156.53 |
| 1435190400000 | 156.1399 |
| 1435276800000 | 155.3899 |
| 1435536000000 | 153.3 |
| 1435622400000 | 153.34 |
| 1435708800000 | 154.03 |
| 1435795200000 | 154.59 |
| 1435881600000 | 154.21 |
| 1436140800000 | 153.22 |
| 1436227200000 | 153.2 |
| 1436313600000 | 152.06 |
| 1436400000000 | 152.65 |
| 1436486400000 | 154.31 |
| 1436745600000 | 154.86 |
| 1436832000000 | 155.6 |
| 1436918400000 | 155.43 |
| 1437004800000 | 156.4 |
| 1437091200000 | 155.97 |
| 1437350400000 | 155.75 |
| 1437436800000 | 155.46 |
| 1437523200000 | 154.99 |
| 1437609600000 | 154.69 |
| 1437696000000 | 154.23 |
| 1437955200000 | 153.91 |
| 1438041600000 | 154.5 |
| 1438128000000 | 155.4 |
| 1438214400000 | 155.02 |
| 1438300800000 | 156.18 |
| 1438560000000 | 155.71 |
| 1438646400000 | 156.12 |
| 1438732800000 | 156.1 |
| 1438819200000 | 155.6699 |
| 1438905600000 | 155.65 |
| 1439164800000 | 156.07 |
| 1439251200000 | 155.21 |
| 1439337600000 | 155.13 |
| 1439424000000 | 155.18 |
| 1439510400000 | 155.76 |
| 1439769600000 | 155.73 |
| 1439856000000 | 155.41 |
| 1439942400000 | 154.71 |
| 1440028800000 | 153.1699 |
| 1440115200000 | 150.95 |
| 1440374400000 | 145.6699 |
| 1440460800000 | 145.85 |
| 1440547200000 | 146.65 |
| 1440633600000 | 148.95 |
| 1440720000000 | 148.75 |
| 1440979200000 | 147.41 |
| 1441065600000 | 144.77 |
| 1441152000000 | 145.07 |
| 1441238400000 | 146.1399 |
| 1441324800000 | 144.38 |
| 1441584000000 | 144.31 |
| 1441670400000 | 146.7 |
| 1441756800000 | 147.04 |
| 1441843200000 | 146.16 |
| 1441929600000 | 146.18 |
| 1442188800000 | 146.33 |
| 1442275200000 | 146.65 |
| 1442361600000 | 148.66 |
| 1442448000000 | 149.11 |
| 1442534400000 | 149.5 |
| 1442793600000 | 149.38 |
| 1442880000000 | 147.45 |
| 1442966400000 | 147.03 |
| 1443052800000 | 147 |
| 1443139200000 | 147.79 |
| 1443398400000 | 146.29 |
| 1443484800000 | 145.66 |
| 1443571200000 | 147.56 |
| 1443657600000 | 147.53 |
| 1443744000000 | 148.59 |
| 1444003200000 | 151.1699 |
| 1444089600000 | 150.97 |
| 1444176000000 | 151.66 |
| 1444262400000 | 152.56 |
| 1444348800000 | 153.47 |
| 1444608000000 | 154.07 |
| 1444694400000 | 153.4199 |
| 1444780800000 | 153.15 |
| 1444867200000 | 154.87 |
| 1444953600000 | 155.8 |
| 1445212800000 | 155.61 |
| 1445299200000 | 155.91 |
| 1445385600000 | 155.57 |
| 1445472000000 | 156.96 |
| 1445558400000 | 156.86 |
| 1445817600000 | 156.86 |
| 1445904000000 | 156.12 |
| 1445990400000 | 156.55 |
| 1446076800000 | 155.43 |
| 1446163200000 | 155.4 |
| 1446422400000 | 155.55 |
| 1446508800000 | 155.45 |
| 1446595200000 | 155.75 |
| 1446681600000 | 155.31 |
| 1446768000000 | 152.76 |
| 1447027200000 | 151.9 |
| 1447113600000 | 152.31 |
| 1447200000000 | 153.03 |
| 1447286400000 | 151.9 |
| 1447372800000 | 150.4199 |
| 1447632000000 | 151.61 |
| 1447718400000 | 152.29 |
| 1447804800000 | 152.81 |
| 1447891200000 | 154.57 |
| 1447977600000 | 154.84 |
| 1448236800000 | 154.19 |
| 1448323200000 | 153.49 |
| 1448409600000 | 153.8899 |
| 1448496000000 | 154.19 |
| 1448582400000 | 153.95 |
| 1448841600000 | 153.78 |
| 1448928000000 | 154.9 |
| 1449014400000 | 154.06 |
| 1449100800000 | 153.2 |
| 1449187200000 | 154.61 |
| 1449446400000 | 154.4 |
| 1449532800000 | 153.41 |
| 1449619200000 | 152.72 |
| 1449705600000 | 152.03 |
| 1449792000000 | 150.65 |
| 1450051200000 | 150.69 |
| 1450137600000 | 151.84 |
| 1450224000000 | 153.5 |
| 1450310400000 | 152.6399 |
| 1450396800000 | 151.36 |
| 1450656000000 | 151.29 |
| 1450742400000 | 152.05 |
| 1450828800000 | 153.6699 |
| 1450915200000 | 154.02 |
| 1451260800000 | 154.1399 |
| 1451347200000 | 155.55 |
| 1451433600000 | 155.01 |
| 1451520000000 | 153.44 |
| 1451865600000 | 151.05 |
| 1451952000000 | 151.35 |
| 1452038400000 | 150.5 |
| 1452124800000 | 148.6699 |
| 1452211200000 | 148.23 |
| 1452470400000 | 147.85 |
| 1452556800000 | 148.2 |
| 1452643200000 | 147.77 |
| 1452729600000 | 147.27 |
| 1452816000000 | 145.68 |
| 1453075200000 | 144.76 |
| 1453161600000 | 146.48 |
| 1453248000000 | 143.53 |
| 1453334400000 | 143.94 |
| 1453420800000 | 147.05 |
| 1453680000000 | 146.45 |
| 1453766400000 | 147.66 |
| 1453852800000 | 147.58 |
| 1453939200000 | 148.33 |
| 1454025600000 | 150.71 |
| 1454284800000 | 151.9 |
| 1454371200000 | 150.97 |
| 1454457600000 | 151.91 |
| 1454544000000 | 151.96 |
| 1454630400000 | 150.9 |
| 1454889600000 | 149.25 |
| 1454976000000 | 149.57 |
| 1455062400000 | 149.58 |
| 1455148800000 | 147.85 |
| 1455235200000 | 148.76 |
| 1455494400000 | 150 |
| 1455580800000 | 150.7 |
| 1455667200000 | 151.81 |
| 1455753600000 | 152.9199 |
| 1455840000000 | 152.65 |
| 1456099200000 | 153.74 |
| 1456185600000 | 153.33 |
| 1456272000000 | 152.6399 |
| 1456358400000 | 154.22 |
| 1456444800000 | 152.96 |
| 1456704000000 | 152.75 |
| 1456790400000 | 153.93 |
| 1456876800000 | 154.32 |
| 1456963200000 | 155.1 |
| 1457049600000 | 156.1 |
| 1457308800000 | 155.81 |
| 1457395200000 | 156.13 |
| 1457481600000 | 157.06 |
| 1457568000000 | 157.01 |
| 1457654400000 | 158.72 |
| 1457913600000 | 158.61 |
| 1458000000000 | 158.41 |
| 1458086400000 | 158.71 |
| 1458172800000 | 161.58 |
| 1458259200000 | 161.03 |
| 1458518400000 | 160.81 |
| 1458604800000 | 160.38 |
| 1458691200000 | 160.38 |
| 1458777600000 | 159.78 |
| 1459209600000 | 161.45 |
| 1459296000000 | 163.41 |
| 1459382400000 | 163.27 |
| 1459468800000 | 162.6399 |
| 1459728000000 | 162.95 |
| 1459814400000 | 161.1699 |
| 1459900800000 | 161.99 |
| 1459987200000 | 161.58 |
| 1460073600000 | 162.52 |
| 1460332800000 | 162.3899 |
| 1460419200000 | 162.87 |
| 1460505600000 | 162.9199 |
| 1460592000000 | 162.85 |
| 1460678400000 | 163.53 |
| 1460937600000 | 164.25 |
| 1461024000000 | 165.54 |
| 1461110400000 | 163.98 |
| 1461196800000 | 161.65 |
| 1461283200000 | 161.47 |
| 1461542400000 | 161.81 |
| 1461628800000 | 161.91 |
| 1461715200000 | 162.37 |
| 1461801600000 | 162.87 |
| 1461888000000 | 163.06 |
| 1462147200000 | 164.1399 |
| 1462233600000 | 163.3899 |
| 1462320000000 | 163.12 |
| 1462406400000 | 162.78 |
| 1462492800000 | 162.58 |
| 1462752000000 | 163.4 |
| 1462838400000 | 164.19 |
| 1462924800000 | 163.8899 |
| 1463011200000 | 164.26 |
| 1463097600000 | 163.29 |
| 1463356800000 | 163.72 |
| 1463443200000 | 162.63 |
| 1463529600000 | 161.4199 |
| 1463616000000 | 160.68 |
| 1463702400000 | 161.34 |
| 1463961600000 | 160.99 |
| 1464048000000 | 162.16 |
| 1464134400000 | 162.43 |
| 1464220800000 | 163.49 |
| 1464307200000 | 163.68 |
| 1464566400000 | 163.69 |
| 1464652800000 | 163.48 |
| 1464739200000 | 163.79 |
| 1464825600000 | 163.91 |
| 1464912000000 | 165.75 |
| 1465171200000 | 166.28 |
| 1465257600000 | 166.91 |
| 1465344000000 | 167.59 |
| 1465430400000 | 167.59 |
| 1465516800000 | 166.32 |
| 1465776000000 | 164.99 |
| 1465862400000 | 164.12 |
| 1465948800000 | 164.09 |
| 1466035200000 | 163.63 |
| 1466121600000 | 164.29 |
| 1466380800000 | 166.45 |
| 1466467200000 | 166.57 |
| 1466553600000 | 166.52 |
| 1466640000000 | 167.75 |
| 1466726400000 | 163.8 |
| 1466985600000 | 162.57 |
| 1467072000000 | 164.63 |
| 1467158400000 | 167.23 |
| 1467244800000 | 169.99 |
| 1467331200000 | 170.35 |
| 1467590400000 | 170.75 |
| 1467676800000 | 170.37 |
| 1467763200000 | 169.76 |
| 1467849600000 | 169.37 |
| 1467936000000 | 170.08 |
| 1468195200000 | 170.8899 |
| 1468281600000 | 170.54 |
| 1468368000000 | 171.36 |
| 1468454400000 | 171.38 |
| 1468540800000 | 171.31 |
| 1468800000000 | 171.32 |
| 1468886400000 | 171.07 |
| 1468972800000 | 171.22 |
| 1469059200000 | 171.11 |
| 1469145600000 | 171.91 |
| 1469404800000 | 171.78 |
| 1469491200000 | 171.56 |
| 1469577600000 | 170.43 |
| 1469664000000 | 171.2 |
| 1469750400000 | 172.32 |
| 1470009600000 | 172.56 |
| 1470096000000 | 171.86 |
| 1470182400000 | 170.4 |
| 1470268800000 | 170.61 |
| 1470355200000 | 170.03 |
| 1470614400000 | 170.13 |
| 1470700800000 | 170.7 |
| 1470787200000 | 171.21 |
| 1470873600000 | 171.9199 |
| 1470960000000 | 171.82 |
| 1471219200000 | 171.33 |
| 1471305600000 | 170.22 |
| 1471392000000 | 170.33 |
| 1471478400000 | 171.32 |
| 1471564800000 | 170.4 |
| 1471824000000 | 170.98 |
| 1471910400000 | 170.86 |
| 1471996800000 | 170.06 |
| 1472083200000 | 170.23 |
| 1472169600000 | 169.38 |
| 1472428800000 | 169.1 |
| 1472515200000 | 168.24 |
| 1472601600000 | 167.9 |
| 1472688000000 | 167.81 |
| 1472774400000 | 169.36 |
| 1473033600000 | 169.9199 |
| 1473120000000 | 171.11 |
| 1473206400000 | 170.98 |
| 1473292800000 | 170.81 |
| 1473379200000 | 166.6699 |
| 1473638400000 | 167.29 |
| 1473724800000 | 165.4199 |
| 1473811200000 | 165.57 |
| 1473897600000 | 166.56 |
| 1473984000000 | 166.37 |
| 1474243200000 | 167.5 |
| 1474329600000 | 167.72 |
| 1474416000000 | 169.04 |
| 1474502400000 | 171.04 |
| 1474588800000 | 170.43 |
| 1474848000000 | 169.8 |
| 1474934400000 | 169.3 |
| 1475020800000 | 169.48 |
| 1475107200000 | 168.71 |
| 1475193600000 | 168.48 |
| 1475452800000 | 167.56 |
| 1475539200000 | 165.91 |
| 1475625600000 | 165.1399 |
| 1475712000000 | 164.87 |
| 1475798400000 | 164.2 |
| 1476057600000 | 164.84 |
| 1476144000000 | 163.05 |
| 1476230400000 | 163.18 |
| 1476316800000 | 163.59 |
| 1476403200000 | 163.78 |
| 1476662400000 | 163.53 |
| 1476748800000 | 164.53 |
| 1476835200000 | 164.45 |
| 1476921600000 | 163.84 |
| 1477008000000 | 163.07 |
| 1477267200000 | 163.18 |
| 1477353600000 | 163.16 |
| 1477440000000 | 162.79 |
| 1477526400000 | 162.02 |
| 1477612800000 | 162.22 |
| 1477872000000 | 163.4 |
| 1477958400000 | 162.32 |
| 1478044800000 | 161.54 |
| 1478131200000 | 160.75 |
| 1478217600000 | 160.08 |
| 1478476800000 | 161.78 |
| 1478563200000 | 162.9199 |
| 1478649600000 | 160.78 |
| 1478736000000 | 157.88 |
| 1478822400000 | 157.29 |
| 1479081600000 | 156.48 |
| 1479168000000 | 157.69 |
| 1479254400000 | 157.51 |
| 1479340800000 | 157.87 |
| 1479427200000 | 157.3899 |
| 1479686400000 | 157.9 |
| 1479772800000 | 158.12 |
| 1479859200000 | 157.5 |
| 1479945600000 | 157.86 |
| 1480032000000 | 159.48 |
| 1480291200000 | 160.1 |
| 1480377600000 | 160.61 |
| 1480464000000 | 158.53 |
| 1480550400000 | 157.46 |
| 1480636800000 | 158.19 |
| 1480896000000 | 158.95 |
| 1480982400000 | 159.4 |
| 1481068800000 | 160.63 |
| 1481155200000 | 160.4199 |
| 1481241600000 | 161.45 |
| 1481500800000 | 162.22 |
| 1481587200000 | 163.15 |
| 1481673600000 | 161.62 |
| 1481760000000 | 160.71 |
| 1481846400000 | 161.58 |
| 1482105600000 | 161.77 |
| 1482192000000 | 161.72 |
| 1482278400000 | 161.65 |
| 1482364800000 | 161.86 |
| 1482451200000 | 161.85 |
| 1482796800000 | 162.05 |
| 1482883200000 | 161.18 |
| 1482969600000 | 162.43 |
| 1483056000000 | 162.3 |
| 1483315200000 | 162.48 |
| 1483401600000 | 162.27 |
| 1483488000000 | 163.2 |
| 1483574400000 | 164.38 |
| 1483660800000 | 164.19 |
| 1483920000000 | 163.21 |
| 1484006400000 | 163.36 |
| 1484092800000 | 163.44 |
| 1484179200000 | 164.03 |
| 1484265600000 | 164.37 |
| 1484524800000 | 164.09 |
| 1484611200000 | 165.1699 |
| 1484697600000 | 165.43 |
| 1484784000000 | 164.01 |
| 1484870400000 | 164.57 |
| 1485129600000 | 164.6 |
| 1485216000000 | 165.18 |
| 1485302400000 | 165.63 |
| 1485388800000 | 165.87 |
| 1485475200000 | 165.99 |
| 1485734400000 | 165.41 |
| 1485820800000 | 166.21 |
| 1485907200000 | 165.35 |
| 1485993600000 | 166.04 |
| 1486080000000 | 166.59 |
| 1486339200000 | 165.82 |
| 1486425600000 | 166.3899 |
| 1486512000000 | 167.4 |
| 1486598400000 | 167.51 |
| 1486684800000 | 168.16 |
| 1486944000000 | 168.59 |
| 1487030400000 | 167.72 |
| 1487116800000 | 168.27 |
| 1487203200000 | 169.22 |
| 1487289600000 | 169.65 |
| 1487548800000 | 169.6399 |
| 1487635200000 | 170.5 |
| 1487721600000 | 170.95 |
| 1487808000000 | 171.75 |
| 1487894400000 | 171.6699 |
| 1488153600000 | 171.58 |
| 1488240000000 | 171.91 |
| 1488326400000 | 171.93 |
| 1488412800000 | 172.06 |
| 1488499200000 | 171.73 |
| 1488758400000 | 171.61 |
| 1488844800000 | 171.18 |
| 1488931200000 | 170.11 |
| 1489017600000 | 169.79 |
| 1489104000000 | 170.99 |
| 1489363200000 | 171.52 |
| 1489449600000 | 171.13 |
| 1489536000000 | 172.53 |
| 1489622400000 | 173.2 |
| 1489708800000 | 173.85 |
| 1489968000000 | 173.43 |
| 1490054400000 | 173.24 |
| 1490140800000 | 173.22 |
| 1490227200000 | 173.46 |
| 1490313600000 | 173.53 |
| 1490572800000 | 173.46 |
| 1490659200000 | 173.8 |
| 1490745600000 | 173.26 |
| 1490832000000 | 173.29 |
| 1490918400000 | 173.11 |
| 1491177600000 | 172.98 |
| 1491264000000 | 173.28 |
| 1491350400000 | 173.7 |
| 1491436800000 | 173.62 |
| 1491523200000 | 173.22 |
| 1491782400000 | 173.83 |
| 1491868800000 | 174.06 |
| 1491955200000 | 174.74 |
| 1492041600000 | 174.25 |
| 1492473600000 | 174.6 |
| 1492560000000 | 174.4 |
| 1492646400000 | 174.56 |
| 1492732800000 | 174.18 |
| 1492992000000 | 176.34 |
| 1493078400000 | 176.9 |
| 1493164800000 | 176.6 |
| 1493251200000 | 176.79 |
| 1493337600000 | 176.45 |
| 1493596800000 | 176.18 |
| 1493683200000 | 176.59 |
| 1493769600000 | 176.47 |
| 1493856000000 | 177.51 |
| 1493942400000 | 178.44 |
| 1494201600000 | 178.07 |
| 1494288000000 | 177.59 |
| 1494374400000 | 177.72 |
| 1494460800000 | 177.38 |
| 1494547200000 | 178.02 |
| 1494806400000 | 178.9 |
| 1494892800000 | 179.13 |
| 1494979200000 | 179.23 |
| 1495065600000 | 178.87 |
| 1495152000000 | 180.04 |
| 1495411200000 | 181.27 |
| 1495497600000 | 181.56 |
| 1495584000000 | 181.83 |
| 1495670400000 | 182.8 |
| 1495756800000 | 182.6399 |
| 1496016000000 | 182.52 |
| 1496102400000 | 182.61 |
| 1496188800000 | 183.51 |
| 1496275200000 | 184.3899 |
| 1496361600000 | 185.28 |
| 1496620800000 | 184.82 |
| 1496707200000 | 184.44 |
| 1496793600000 | 184.36 |
| 1496880000000 | 183.31 |
| 1496966400000 | 183.48 |
| 1497225600000 | 182.8899 |
| 1497312000000 | 183.82 |
| 1497398400000 | 184.96 |
| 1497484800000 | 184.1699 |
| 1497571200000 | 185.05 |
| 1497830400000 | 185.6 |
| 1497916800000 | 184.75 |
| 1498003200000 | 184.15 |
| 1498089600000 | 184.32 |
| 1498176000000 | 184.1699 |
| 1498435200000 | 184.83 |
| 1498521600000 | 183.59 |
| 1498608000000 | 183.47 |
| 1498694400000 | 182.03 |
| 1498780800000 | 181.78 |
| 1499040000000 | 181.6699 |
| 1499126400000 | 181.3 |
| 1499212800000 | 180.98 |
| 1499299200000 | 180.2 |
| 1499385600000 | 180.32 |
| 1499644800000 | 180.36 |
| 1499731200000 | 179.8 |
| 1499817600000 | 181.58 |
| 1499904000000 | 181.3899 |
| 1499990400000 | 182.73 |
| 1500249600000 | 183.28 |
| 1500336000000 | 183.57 |
| 1500422400000 | 183.79 |
| 1500508800000 | 184.45 |
| 1500595200000 | 184.82 |
| 1500854400000 | 184.05 |
| 1500940800000 | 184.1 |
| 1501027200000 | 184.49 |
| 1501113600000 | 185.15 |
| 1501200000000 | 184.35 |
| 1501459200000 | 184.7 |
| 1501545600000 | 185.38 |
| 1501632000000 | 185.53 |
| 1501718400000 | 185.77 |
| 1501804800000 | 185.32 |
| 1502064000000 | 185.57 |
| 1502150400000 | 185.3899 |
| 1502236800000 | 184.94 |
| 1502323200000 | 184.13 |
| 1502409600000 | 183.55 |
| 1502668800000 | 185.03 |
| 1502755200000 | 184.81 |
| 1502841600000 | 185.5 |
| 1502928000000 | 185.41 |
| 1503014400000 | 185.28 |
| 1503273600000 | 185.84 |
| 1503360000000 | 186.49 |
| 1503446400000 | 186.6699 |
| 1503532800000 | 186.51 |
| 1503619200000 | 187.03 |
| 1503878400000 | 187.36 |
| 1503964800000 | 187.1699 |
| 1504051200000 | 186.9199 |
| 1504137600000 | 187.66 |
| 1504224000000 | 187.87 |
| 1504483200000 | 187.56 |
| 1504569600000 | 188.08 |
| 1504656000000 | 187.96 |
| 1504742400000 | 189.22 |
| 1504828800000 | 189.87 |
| 1505088000000 | 190.83 |
| 1505174400000 | 189.68 |
| 1505260800000 | 188.63 |
| 1505347200000 | 188.79 |
| 1505433600000 | 189.26 |
| 1505692800000 | 189.08 |
| 1505779200000 | 188.75 |
| 1505865600000 | 188.47 |
| 1505952000000 | 186.8 |
| 1506038400000 | 186.48 |
| 1506297600000 | 186.63 |
| 1506384000000 | 186.02 |
| 1506470400000 | 185.12 |
| 1506556800000 | 185.61 |
| 1506643200000 | 186.04 |
| 1506902400000 | 186.23 |
| 1506988800000 | 186.1699 |
| 1507075200000 | 187.35 |
| 1507161600000 | 187.07 |
| 1507248000000 | 186.63 |
| 1507507200000 | 186.6399 |
| 1507593600000 | 187.95 |
| 1507680000000 | 188.58 |
| 1507766400000 | 189.45 |
| 1507852800000 | 189.77 |
| 1508112000000 | 189.54 |
| 1508198400000 | 189.35 |
| 1508284800000 | 189.36 |
| 1508371200000 | 189.77 |
| 1508457600000 | 189.1 |
| 1508716800000 | 189.02 |
| 1508803200000 | 188.18 |
| 1508889600000 | 187.15 |
| 1508976000000 | 187.36 |
| 1509062400000 | 187.2 |
| 1509321600000 | 187.1699 |
| 1509408000000 | 187.68 |
| 1509494400000 | 187.9199 |
| 1509580800000 | 188.43 |
| 1509667200000 | 188.63 |
| 1509926400000 | 188.33 |
| 1510012800000 | 189.04 |
| 1510099200000 | 190 |
| 1510185600000 | 189.6 |
| 1510272000000 | 189.59 |
| 1510531200000 | 190.08 |
| 1510617600000 | 190.73 |
| 1510704000000 | 189.44 |
| 1510790400000 | 190.13 |
| 1510876800000 | 189.3899 |
| 1511136000000 | 189.46 |
| 1511222400000 | 190.18 |
| 1511308800000 | 190.26 |
| 1511395200000 | 190.57 |
| 1511481600000 | 191.18 |
| 1511740800000 | 191.27 |
| 1511827200000 | 191.78 |
| 1511913600000 | 191.86 |
| 1512000000000 | 192.19 |
| 1512086400000 | 191.65 |
| 1512345600000 | 192.1 |
| 1512432000000 | 190.96 |
| 1512518400000 | 190.85 |
| 1512604800000 | 190.91 |
| 1512691200000 | 191.48 |
| 1512950400000 | 191.84 |
| 1513036800000 | 191 |
| 1513123200000 | 191.36 |
| 1513209600000 | 190.88 |
| 1513296000000 | 191.32 |
| 1513555200000 | 191.99 |
| 1513641600000 | 190.57 |
| 1513728000000 | 189.9199 |
| 1513814400000 | 189.73 |
| 1513900800000 | 190.12 |
| 1514332800000 | 190.9199 |
| 1514419200000 | 191.72 |
| 1514505600000 | 191.8899 |
| 1514851200000 | 191.57 |
| 1514937600000 | 191.4 |
| 1515024000000 | 191.65 |
| 1515110400000 | 192.43 |
| 1515369600000 | 192.94 |
| 1515456000000 | 192.31 |
| 1515542400000 | 190.71 |
| 1515628800000 | 190.19 |
| 1515715200000 | 190.2 |
| 1515974400000 | 191 |
| 1516060800000 | 190.97 |
| 1516147200000 | 191.69 |
| 1516233600000 | 190.8899 |
| 1516320000000 | 191.65 |
| 1516579200000 | 192.36 |
| 1516665600000 | 193.23 |
| 1516752000000 | 193.72 |
| 1516838400000 | 195.11 |
| 1516924800000 | 195.03 |
| 1517184000000 | 193.1699 |
| 1517270400000 | 192.93 |
| 1517356800000 | 193.59 |
| 1517443200000 | 191.75 |
| 1517529600000 | 188.81 |
| 1517788800000 | 185.21 |
| 1517875200000 | 182.43 |
| 1517961600000 | 182.46 |
| 1518048000000 | 179.72 |
| 1518134400000 | 180.1699 |
| 1518393600000 | 181.78 |
| 1518480000000 | 182.16 |
| 1518566400000 | 183.23 |
| 1518652800000 | 185.66 |
| 1518739200000 | 186.73 |
| 1518998400000 | 186.3 |
| 1519084800000 | 184.76 |
| 1519171200000 | 183.65 |
| 1519257600000 | 183.91 |
| 1519344000000 | 185.93 |
| 1519603200000 | 186.97 |
| 1519689600000 | 184.99 |
| 1519776000000 | 183.49 |
| 1519862400000 | 182.07 |
| 1519948800000 | 181.97 |
| 1520208000000 | 183.34 |
| 1520294400000 | 183.69 |
| 1520380800000 | 182.8899 |
| 1520467200000 | 184 |
| 1520553600000 | 185.08 |
| 1520812800000 | 185.84 |
| 1520899200000 | 185.69 |
| 1520985600000 | 185.5 |
| 1521072000000 | 185.35 |
| 1521158400000 | 186 |
| 1521417600000 | 185.12 |
| 1521504000000 | 184.6 |
| 1521590400000 | 184.08 |
| 1521676800000 | 183 |
| 1521763200000 | 181.27 |
| 1522022400000 | 181.88 |
| 1522108800000 | 183.4199 |
| 1522195200000 | 183.75 |
| 1522281600000 | 184.45 |
| 1522713600000 | 183.3 |
| 1522800000000 | 183.48 |
| 1522886400000 | 184.88 |
| 1522972800000 | 184.3899 |
| 1523232000000 | 184.98 |
| 1523318400000 | 185.3 |
| 1523404800000 | 185.05 |
| 1523491200000 | 183.91 |
| 1523577600000 | 184.55 |
| 1523836800000 | 185.47 |
| 1523923200000 | 186.41 |
| 1524009600000 | 186.9199 |
| 1524096000000 | 185.98 |
| 1524182400000 | 184.16 |
| 1524441600000 | 183.71 |
| 1524528000000 | 184.01 |
| 1524614400000 | 183.47 |
| 1524700800000 | 184.87 |
| 1524787200000 | 186.28 |
| 1525046400000 | 185.9 |
| 1525132800000 | 185.1399 |
| 1525219200000 | 184.41 |
| 1525305600000 | 184.47 |
| 1525392000000 | 185.06 |
| 1525651200000 | 185.41 |
| 1525737600000 | 183.98 |
| 1525824000000 | 184.18 |
| 1525910400000 | 185.1 |
| 1525996800000 | 186.05 |
| 1526256000000 | 186.2 |
| 1526342400000 | 183.93 |
| 1526428800000 | 183.63 |
| 1526515200000 | 183.59 |
| 1526601600000 | 183.32 |
| 1526860800000 | 183.91 |
| 1526947200000 | 184.43 |
| 1527033600000 | 183.85 |
| 1527120000000 | 184.19 |
| 1527206400000 | 184.45 |
| 1527465600000 | 184.12 |
| 1527552000000 | 183.35 |
| 1527638400000 | 184.65 |
| 1527724800000 | 183.78 |
| 1527811200000 | 183.37 |
| 1528070400000 | 183.95 |
| 1528156800000 | 183.33 |
| 1528243200000 | 183.31 |
| 1528329600000 | 183.68 |
| 1528416000000 | 183.49 |
| 1528675200000 | 183.93 |
| 1528761600000 | 184.77 |
| 1528848000000 | 184.02 |
| 1528934400000 | 184.1699 |
| 1529020800000 | 184.13 |
| 1529280000000 | 183.25 |
| 1529366400000 | 182.74 |
| 1529452800000 | 183.28 |
| 1529539200000 | 183.01 |
| 1529625600000 | 184.13 |
| 1529884800000 | 184.23 |
| 1529971200000 | 184.37 |
| 1530057600000 | 184.34 |
| 1530144000000 | 184.49 |
| 1530230400000 | 185.84 |
| 1530489600000 | 185.13 |
| 1530576000000 | 186.11 |
| 1530662400000 | 186.28 |
| 1530748800000 | 187.93 |
| 1530835200000 | 189.5 |
| 1531094400000 | 188.46 |
| 1531180800000 | 188.3899 |
| 1531267200000 | 187.96 |
| 1531353600000 | 188.57 |
| 1531440000000 | 188.4199 |
| 1531699200000 | 188.27 |
| 1531785600000 | 188.2 |
| 1531872000000 | 187.35 |
| 1531958400000 | 187.69 |
| 1532044800000 | 188.37 |
| 1532304000000 | 187.85 |
| 1532390400000 | 188.01 |
| 1532476800000 | 188.09 |
| 1532563200000 | 189.54 |
| 1532649600000 | 189.51 |
| 1532908800000 | 189.45 |
| 1532995200000 | 190.57 |
| 1533081600000 | 189.62 |
| 1533168000000 | 189.54 |
| 1533254400000 | 190.46 |
| 1533513600000 | 190.76 |
| 1533600000000 | 190.9 |
| 1533686400000 | 190.5 |
| 1533772800000 | 190.53 |
| 1533859200000 | 188.66 |
| 1534118400000 | 188.24 |
| 1534204800000 | 188.82 |
| 1534291200000 | 188.74 |
| 1534377600000 | 190.19 |
| 1534464000000 | 190.9 |
| 1534723200000 | 191.28 |
| 1534809600000 | 190.7 |
| 1534896000000 | 190.26 |
| 1534982400000 | 190.33 |
| 1535068800000 | 190.83 |
| 1535328000000 | 191.08 |
| 1535414400000 | 191.33 |
| 1535500800000 | 191.57 |
| 1535587200000 | 191.18 |
| 1535673600000 | 190.49 |
| 1535932800000 | 190.36 |
| 1536019200000 | 189.53 |
| 1536105600000 | 189.73 |
| 1536192000000 | 190 |
| 1536278400000 | 189.29 |
| 1536537600000 | 189.58 |
| 1536624000000 | 189.57 |
| 1536710400000 | 190.46 |
| 1536796800000 | 191.04 |
| 1536883200000 | 190.91 |
| 1537142400000 | 190.99 |
| 1537228800000 | 191.02 |
| 1537315200000 | 189.57 |
| 1537401600000 | 190.49 |
| 1537488000000 | 191 |
| 1537747200000 | 189.45 |
| 1537833600000 | 188.94 |
| 1537920000000 | 188.77 |
| 1538006400000 | 188.76 |
| 1538092800000 | 189.7 |
| 1538352000000 | 189.3899 |
| 1538438400000 | 189.4 |
| 1538524800000 | 188.36 |
| 1538611200000 | 187.08 |
| 1538697600000 | 187.41 |
| 1538956800000 | 187.35 |
| 1539043200000 | 187.28 |
| 1539129600000 | 185.98 |
| 1539216000000 | 182.4199 |
| 1539302400000 | 182.79 |
| 1539561600000 | 183.23 |
| 1539648000000 | 185.19 |
| 1539734400000 | 185.1399 |
| 1539820800000 | 185.43 |
| 1539907200000 | 186.93 |
| 1540166400000 | 186.19 |
| 1540252800000 | 184.78 |
| 1540339200000 | 186.05 |
| 1540425600000 | 184.83 |
| 1540512000000 | 182.48 |
| 1540771200000 | 184.03 |
| 1540857600000 | 185.01 |
| 1540944000000 | 184.4 |
| 1541030400000 | 186.02 |
| 1541116800000 | 185.97 |
| 1541376000000 | 186.65 |
| 1541462400000 | 187.61 |
| 1541548800000 | 189.16 |
| 1541635200000 | 189.32 |
| 1541721600000 | 189.48 |
| 1541980800000 | 189.03 |
| 1542067200000 | 189.44 |
| 1542153600000 | 189.09 |
| 1542240000000 | 189.02 |
| 1542326400000 | 190.26 |
| 1542585600000 | 190.28 |
| 1542672000000 | 189.01 |
| 1542758400000 | 188.74 |
| 1542844800000 | 188.83 |
| 1542931200000 | 189.38 |
| 1543190400000 | 190.3899 |
| 1543276800000 | 190.82 |
| 1543363200000 | 190.96 |
| 1543449600000 | 191.77 |
| 1543536000000 | 192.12 |
| 1543795200000 | 193.75 |
| 1543881600000 | 193.32 |
| 1543968000000 | 192.46 |
| 1544054400000 | 191.86 |
| 1544140800000 | 192.24 |
| 1544400000000 | 190.77 |
| 1544486400000 | 191.66 |
| 1544572800000 | 192.18 |
| 1544659200000 | 193.26 |
| 1544745600000 | 191.82 |
| 1545004800000 | 188.66 |
| 1545091200000 | 187.83 |
| 1545177600000 | 187.46 |
| 1545264000000 | 186.32 |
| 1545350400000 | 185.19 |
| 1545609600000 | 181.43 |
| 1545868800000 | 183.15 |
| 1545955200000 | 184 |
| 1546214400000 | 184.45 |
| 1546387200000 | 182.12 |
| 1546473600000 | 182.6 |
| 1546560000000 | 185.21 |
| 1546819200000 | 185.84 |
| 1546905600000 | 187.37 |
| 1546992000000 | 188 |
| 1547078400000 | 189.93 |
| 1547164800000 | 189.88 |
| 1547424000000 | 188.5 |
| 1547510400000 | 190.02 |
| 1547596800000 | 190.37 |
| 1547683200000 | 190.79 |
| 1547769600000 | 191.78 |
| 1548028800000 | 190.98 |
| 1548115200000 | 190.68 |
| 1548201600000 | 191.61 |
| 1548288000000 | 191.77 |
| 1548374400000 | 191.72 |
| 1548633600000 | 191.91 |
| 1548720000000 | 192.68 |
| 1548806400000 | 193.35 |
| 1548892800000 | 195.49 |
| 1548979200000 | 194.95 |
| 1549238400000 | 195.4 |
| 1549324800000 | 196 |
| 1549411200000 | 195.57 |
| 1549497600000 | 195.62 |
| 1549584000000 | 195.9 |
| 1549843200000 | 195.58 |
| 1549929600000 | 196.08 |
| 1550016000000 | 196.23 |
| 1550102400000 | 195.93 |
| 1550188800000 | 196.61 |
| 1550448000000 | 197.32 |
| 1550534400000 | 197.82 |
| 1550620800000 | 198.53 |
| 1550707200000 | 199.2 |
| 1550793600000 | 199.86 |
| 1551052800000 | 199.54 |
| 1551139200000 | 199.61 |
| 1551225600000 | 199.45 |
| 1551312000000 | 199.48 |
| 1551398400000 | 199.03 |
| 1551657600000 | 199.18 |
| 1551744000000 | 198.8 |
| 1551830400000 | 198.8 |
| 1551916800000 | 199.09 |
| 1552003200000 | 199 |
| 1552262400000 | 200.12 |
| 1552348800000 | 201.33 |
| 1552435200000 | 201.99 |
| 1552521600000 | 202.13 |
| 1552608000000 | 202.84 |
| 1552867200000 | 202.97 |
| 1552953600000 | 202.43 |
| 1553040000000 | 201.97 |
| 1553126400000 | 203.25 |
| 1553212800000 | 203.32 |
| 1553472000000 | 203.27 |
| 1553558400000 | 204.36 |
| 1553644800000 | 203.63 |
| 1553731200000 | 203.73 |
| 1553817600000 | 204.44 |
| 1554076800000 | 204.79 |
| 1554163200000 | 204.94 |
| 1554249600000 | 205.45 |
| 1554336000000 | 204.8 |
| 1554422400000 | 205.28 |
| 1554681600000 | 204.94 |
| 1554768000000 | 205.08 |
| 1554854400000 | 205.25 |
| 1554940800000 | 205.31 |
| 1555027200000 | 206 |
| 1555286400000 | 205.98 |
| 1555372800000 | 204.79 |
| 1555459200000 | 204.35 |
| 1555545600000 | 204.19 |
| 1555977600000 | 204.12 |
| 1556064000000 | 204.21 |
| 1556150400000 | 204.26 |
| 1556236800000 | 205.37 |
| 1556496000000 | 205.03 |
| 1556582400000 | 206.41 |
| 1556668800000 | 205.73 |
| 1556755200000 | 205.48 |
| 1556841600000 | 206.72 |
| 1557100800000 | 205.57 |
| 1557187200000 | 205.28 |
| 1557273600000 | 204.38 |
| 1557360000000 | 203.82 |
| 1557446400000 | 205.97 |
| 1557705600000 | 206.15 |
| 1557792000000 | 206 |
| 1557878400000 | 206.22 |
| 1557964800000 | 207.71 |
| 1558051200000 | 207.59 |
| 1558310400000 | 208 |
| 1558396800000 | 208.26 |
| 1558483200000 | 208.6699 |
| 1558569600000 | 208.6699 |
| 1558656000000 | 209.08 |
| 1558915200000 | 209.26 |
| 1559001600000 | 207.61 |
| 1559088000000 | 205.37 |
| 1559174400000 | 205.1399 |
| 1559260800000 | 205.1399 |
| 1559520000000 | 207.1 |
| 1559606400000 | 207.55 |
| 1559692800000 | 210.17 |
| 1559779200000 | 211.62 |
| 1559865600000 | 212.28 |
| 1560124800000 | 211.94 |
| 1560211200000 | 211.92 |
| 1560297600000 | 212.84 |
| 1560384000000 | 212.27 |
| 1560470400000 | 212.55 |
| 1560729600000 | 212.18 |
| 1560816000000 | 213.14 |
| 1560902400000 | 214.42 |
| 1560988800000 | 216.35 |
| 1561075200000 | 215.89 |
| 1561334400000 | 216.39 |
| 1561420800000 | 215.83 |
| 1561507200000 | 213.4 |
| 1561593600000 | 213.77 |
| 1561680000000 | 214.59 |
| 1561939200000 | 214.13 |
| 1562025600000 | 216.08 |
| 1562112000000 | 218.15 |
| 1562198400000 | 218.36 |
| 1562284800000 | 217.58 |
| 1562544000000 | 216.98 |
| 1562630400000 | 216.81 |
| 1562716800000 | 217.49 |
| 1562803200000 | 217.71 |
| 1562889600000 | 217.17 |
| 1563148800000 | 217.41 |
| 1563235200000 | 216.99 |
| 1563321600000 | 217.37 |
| 1563408000000 | 217.96 |
| 1563494400000 | 216.74 |
| 1563753600000 | 216.33 |
| 1563840000000 | 216.16 |
| 1563926400000 | 216.08 |
| 1564012800000 | 215.74 |
| 1564099200000 | 215.86 |
| 1564358400000 | 216.49 |
| 1564444800000 | 215.47 |
| 1564531200000 | 214.8 |
| 1564617600000 | 214.9 |
| 1564704000000 | 214.57 |
| 1564963200000 | 212.29 |
| 1565049600000 | 212.82 |
| 1565136000000 | 213.73 |
| 1565222400000 | 215.57 |
| 1565308800000 | 215.36 |
| 1565568000000 | 215.06 |
| 1565654400000 | 214.77 |
| 1565740800000 | 212.39 |
| 1565827200000 | 213.84 |
| 1565913600000 | 215.47 |
| 1566172800000 | 217.16 |
| 1566259200000 | 216.21 |
| 1566345600000 | 217.13 |
| 1566432000000 | 216.52 |
| 1566518400000 | 215.29 |
| 1566777600000 | 215.69 |
| 1566864000000 | 216.53 |
| 1566950400000 | 216.61 |
| 1567036800000 | 217.81 |
| 1567123200000 | 218.26 |
| 1567382400000 | 217.77 |
| 1567468800000 | 219.14 |
| 1567555200000 | 221.33 |
| 1567641600000 | 220.25 |
| 1567728000000 | 220.47 |
| 1567987200000 | 219.08 |
| 1568073600000 | 218.45 |
| 1568160000000 | 219.38 |
| 1568246400000 | 220.14 |
| 1568332800000 | 219.6 |
| 1568592000000 | 218.7 |
| 1568678400000 | 220.3 |
| 1568764800000 | 220.74 |
| 1568851200000 | 221 |
| 1568937600000 | 221.63 |
| 1569196800000 | 221.51 |
| 1569283200000 | 222.92 |
| 1569369600000 | 222.04 |
| 1569456000000 | 222.85 |
| 1569542400000 | 222.48 |
| 1569801600000 | 222.22 |
| 1569888000000 | 221.66 |
| 1569974400000 | 219.39 |
| 1570060800000 | 219.92 |
| 1570147200000 | 221.66 |
| 1570406400000 | 221.84 |
| 1570492800000 | 220.36 |
| 1570579200000 | 220.47 |
| 1570665600000 | 220.67 |
| 1570752000000 | 221.64 |
| 1571011200000 | 220.88 |
| 1571097600000 | 220.89 |
| 1571184000000 | 221.58 |
| 1571270400000 | 222.24 |
| 1571356800000 | 222.53 |
| 1571616000000 | 223.52 |
| 1571702400000 | 223.68 |
| 1571788800000 | 222.66 |
| 1571875200000 | 223.2 |
| 1571961600000 | 222.55 |
| 1572220800000 | 221.34 |
| 1572307200000 | 221.65 |
| 1572393600000 | 222.75 |
| 1572480000000 | 223.86 |
| 1572566400000 | 223.66 |
| 1572825600000 | 222.49 |
| 1572912000000 | 220.76 |
| 1572998400000 | 221.76 |
| 1573084800000 | 220.43 |
| 1573171200000 | 219.7 |
| 1573430400000 | 219.15 |
| 1573516800000 | 219.3 |
| 1573603200000 | 220.66 |
| 1573689600000 | 220.71 |
| 1573776000000 | 221.46 |
| 1574035200000 | 222.35 |
| 1574121600000 | 222.21 |
| 1574208000000 | 222.12 |
| 1574294400000 | 221.09 |
| 1574380800000 | 221.01 |
| 1574640000000 | 220.97 |
| 1574726400000 | 221.74 |
| 1574812800000 | 222.43 |
| 1574899200000 | 222.43 |
| 1574985600000 | 222.13 |
| 1575244800000 | 220.49 |
| 1575331200000 | 220.59 |
| 1575417600000 | 221.69 |
| 1575504000000 | 222.27 |
| 1575590400000 | 222.42 |
| 1575849600000 | 222.24 |
| 1575936000000 | 221.73 |
| 1576022400000 | 222.23 |
| 1576108800000 | 221.74 |
| 1576195200000 | 222.77 |
| 1576454400000 | 224.68 |
| 1576540800000 | 224.38 |
| 1576627200000 | 224.43 |
| 1576713600000 | 224.9 |
| 1576800000000 | 225.91 |
| 1577059200000 | 225.26 |
| 1577145600000 | 225.68 |
| 1577404800000 | 227.04 |
| 1577664000000 | 227.02 |
| 1577750400000 | 227.55 |
| 1577923200000 | 226.28 |
| 1578009600000 | 226.44 |
| 1578268800000 | 226.69 |
| 1578355200000 | 226.17 |
| 1578441600000 | 226.18 |
| 1578528000000 | 226.57 |
| 1578614400000 | 227.83 |
| 1578873600000 | 228.74 |
| 1578960000000 | 229.42 |
| 1579046400000 | 231.18 |
| 1579132800000 | 232.85 |
| 1579219200000 | 234.27 |
| 1579478400000 | 234.29 |
| 1579564800000 | 235.34 |
| 1579651200000 | 235.71 |
| 1579737600000 | 236.58 |
| 1579824000000 | 237.65 |
| 1580083200000 | 236.52 |
| 1580169600000 | 237.01 |
| 1580256000000 | 237.03 |
| 1580342400000 | 237.61 |
| 1580428800000 | 236.76 |
| 1580688000000 | 236.7 |
| 1580774400000 | 236.3 |
| 1580860800000 | 237.06 |
| 1580947200000 | 238.64 |
| 1581033600000 | 238.25 |
| 1581292800000 | 238.67 |
| 1581379200000 | 239.39 |
| 1581465600000 | 239.76 |
| 1581552000000 | 240.59 |
| 1581638400000 | 241.66 |
| 1581897600000 | 242.02 |
| 1581984000000 | 242.92 |
| 1582070400000 | 242.72 |
| 1582156800000 | 242.29 |
| 1582243200000 | 242.13 |
| 1582502400000 | 238.8 |
| 1582588800000 | 234.65 |
| 1582675200000 | 233.3 |
| 1582761600000 | 226.74 |
| 1582848000000 | 218.49 |
| 1583107200000 | 226.46 |
| 1583193600000 | 227.15 |
| 1583280000000 | 234.61 |
| 1583366400000 | 232.69 |
| 1583452800000 | 229.75 |
| 1583712000000 | 215.66 |
| 1583798400000 | 216.13 |
| 1583884800000 | 208.5 |
| 1583971200000 | 186.73 |
| 1584057600000 | 196.55 |
| 1584316800000 | 179.65 |
| 1584403200000 | 190.4 |
| 1584489600000 | 179.55 |
| 1584576000000 | 178.41 |
| 1584662400000 | 170.44 |
| 1584921600000 | 159.84 |
| 1585008000000 | 172.6 |
| 1585094400000 | 179.77 |
| 1585180800000 | 188.78 |
| 1585267200000 | 187.41 |
| 1585526400000 | 191.61 |
| 1585612800000 | 190.08 |
| 1585699200000 | 183.33 |
| 1585785600000 | 186.01 |
| 1585872000000 | 182.51 |
| 1586131200000 | 191.79 |
| 1586217600000 | 192.88 |
| 1586304000000 | 196.88 |
| 1586390400000 | 202.1399 |
| 1586822400000 | 203.61 |
| 1586908800000 | 197.84 |
| 1586995200000 | 197.6 |
| 1587081600000 | 202.45 |
| 1587340800000 | 199.01 |
| 1587427200000 | 194.16 |
| 1587513600000 | 198.04 |
| 1587600000000 | 196.7 |
| 1587686400000 | 196.84 |
| 1587945600000 | 199.55 |
| 1588032000000 | 201.57 |
| 1588118400000 | 202.08 |
| 1588204800000 | 199.2 |
| 1588291200000 | 196.1 |
| 1588550400000 | 195.22 |
| 1588636800000 | 196.66 |
| 1588723200000 | 194.1399 |
| 1588809600000 | 194.09 |
| 1588896000000 | 196.9199 |
| 1589155200000 | 196.97 |
| 1589241600000 | 195.58 |
| 1589328000000 | 192.79 |
| 1589414400000 | 191.8899 |
| 1589500800000 | 191.18 |
| 1589760000000 | 195.78 |
| 1589846400000 | 196.1 |
| 1589932800000 | 196.96 |
| 1590019200000 | 194.94 |
| 1590105600000 | 193.6 |
| 1590364800000 | 194.88 |
| 1590451200000 | 198.16 |
| 1590537600000 | 198.27 |
| 1590624000000 | 201.87 |
| 1590710400000 | 202.44 |
| 1590969600000 | 204.94 |
| 1591056000000 | 207.4199 |
| 1591142400000 | 210.93 |
| 1591228800000 | 209.74 |
| 1591315200000 | 211.97 |
| 1591574400000 | 214.02 |
| 1591660800000 | 212.84 |
| 1591747200000 | 212.13 |
| 1591833600000 | 204.96 |
| 1591920000000 | 204.69 |
| 1592179200000 | 204.53 |
| 1592265600000 | 207.34 |
| 1592352000000 | 207.62 |
| 1592438400000 | 207.58 |
| 1592524800000 | 205.81 |
| 1592784000000 | 206.43 |
| 1592870400000 | 207.07 |
| 1592956800000 | 204.2 |
| 1593043200000 | 203.24 |
| 1593129600000 | 201.38 |
| 1593388800000 | 203.52 |
| 1593475200000 | 204.94 |
| 1593561600000 | 206.97 |
| 1593648000000 | 208.84 |
| 1593734400000 | 208.98 |
| 1593993600000 | 210.33 |
| 1594080000000 | 208.83 |
| 1594166400000 | 209.61 |
| 1594252800000 | 207.93 |
| 1594339200000 | 209.94 |
| 1594598400000 | 210.74 |
| 1594684800000 | 211.3 |
| 1594771200000 | 212.5 |
| 1594857600000 | 213 |
| 1594944000000 | 215.25 |
| 1595203200000 | 215.03 |
| 1595289600000 | 216.63 |
| 1595376000000 | 216.98 |
| 1595462400000 | 217.79 |
| 1595548800000 | 215.73 |
| 1595808000000 | 216.52 |
| 1595894400000 | 217.47 |
| 1595980800000 | 219.2 |
| 1596067200000 | 218.48 |
| 1596153600000 | 219.06 |
| 1596412800000 | 218.52 |
| 1596499200000 | 219.68 |
| 1596585600000 | 219.78 |
| 1596672000000 | 219.22 |
| 1596758400000 | 219.94 |
| 1597017600000 | 219.76 |
| 1597104000000 | 218.58 |
| 1597190400000 | 221.07 |
| 1597276800000 | 221.03 |
| 1597363200000 | 219.88 |
| 1597622400000 | 220.66 |
| 1597708800000 | 220.56 |
| 1597795200000 | 220.75 |
| 1597881600000 | 219.15 |
| 1597968000000 | 218.87 |
| 1598227200000 | 220.91 |
| 1598313600000 | 219.55 |
| 1598400000000 | 219.71 |
| 1598486400000 | 219.82 |
| 1598572800000 | 220.14 |
| 1598832000000 | 220.53 |
| 1598918400000 | 219.32 |
| 1599004800000 | 222.97 |
| 1599091200000 | 220.24 |
| 1599177600000 | 217.73 |
| 1599436800000 | 218.42 |
| 1599523200000 | 216.35 |
| 1599609600000 | 218.85 |
| 1599696000000 | 217.02 |
| 1599782400000 | 217.12 |
| 1600041600000 | 218.07 |
| 1600128000000 | 218.52 |
| 1600214400000 | 218.68 |
| 1600300800000 | 216.77 |
| 1600387200000 | 215.61 |
| 1600646400000 | 212.53 |
| 1600732800000 | 212.94 |
| 1600819200000 | 212.04 |
| 1600905600000 | 211.37 |
| 1600992000000 | 212.94 |
| 1601251200000 | 214.53 |
| 1601337600000 | 214.51 |
| 1601424000000 | 214.83 |
| 1601510400000 | 216.34 |
| 1601596800000 | 217.23 |
| 1601856000000 | 219.27 |
| 1601942400000 | 219.46 |
| 1602028800000 | 220.43 |
| 1602115200000 | 221.67 |
| 1602201600000 | 222.17 |
| 1602460800000 | 224.04 |
| 1602547200000 | 223.08 |
| 1602633600000 | 223.05 |
| 1602720000000 | 220.69 |
| 1602806400000 | 221.72 |
| 1603065600000 | 220.68 |
| 1603152000000 | 221.42 |
| 1603238400000 | 221.15 |
| 1603324800000 | 221.77 |
| 1603411200000 | 222.12 |
| 1603670400000 | 220.84 |
| 1603756800000 | 220.54 |
| 1603843200000 | 214.66 |
| 1603929600000 | 214.45 |
| 1604016000000 | 211.82 |
| 1604275200000 | 214.58 |
| 1604361600000 | 218.47 |
| 1604448000000 | 219.9 |
| 1604534400000 | 222.94 |
| 1604620800000 | 223.1 |
| 1604880000000 | 224.59 |
| 1604966400000 | 226.15 |
| 1605052800000 | 227.12 |
| 1605139200000 | 225.62 |
| 1605225600000 | 226.44 |
| 1605484800000 | 228.7 |
| 1605571200000 | 227.28 |
| 1605657600000 | 225.79 |
| 1605744000000 | 224.71 |
| 1605830400000 | 225.53 |
| 1606089600000 | 224.94 |
| 1606176000000 | 227.08 |
| 1606262400000 | 227.72 |
| 1606348800000 | 227.89 |
| 1606435200000 | 227.91 |
| 1606694400000 | 226.07 |
| 1606780800000 | 226.64 |
| 1606867200000 | 226.61 |
| 1606953600000 | 227.17 |
| 1607040000000 | 226.95 |
| 1607299200000 | 227.17 |
| 1607385600000 | 227.33 |
| 1607472000000 | 227.89 |
| 1607558400000 | 227.7 |
| 1607644800000 | 227.08 |
| 1607904000000 | 227.21 |
| 1607990400000 | 228.04 |
| 1608076800000 | 228.56 |
| 1608163200000 | 229.69 |
| 1608249600000 | 228.4 |
| 1608508800000 | 225.99 |
| 1608595200000 | 225.5 |
| 1608681600000 | 226.86 |
| 1608768000000 | 227.63 |
| 1609113600000 | 228.49 |
| 1609200000000 | 229.72 |
| 1609286400000 | 230.57 |
| 1609372800000 | 230.63 |
| 1609718400000 | 231.8 |
| 1609804800000 | 231.79 |
| 1609891200000 | 233.81 |
| 1609977600000 | 232.36 |
| 1610064000000 | 233.64 |
| 1610323200000 | 231.46 |
| 1610409600000 | 231 |
| 1610496000000 | 232.39 |
| 1610582400000 | 231.78 |
| 1610668800000 | 231.41 |
| 1610928000000 | 231.48 |
| 1611014400000 | 232.53 |
| 1611100800000 | 234.22 |
| 1611187200000 | 234.33 |
| 1611273600000 | 233.74 |
| 1611532800000 | 236.17 |
| 1611619200000 | 235.16 |
| 1611705600000 | 231.94 |
| 1611792000000 | 230.33 |
| 1611878400000 | 228.09 |
| 1612137600000 | 229.07 |
| 1612224000000 | 230.73 |
| 1612310400000 | 231.06 |
| 1612396800000 | 230.62 |
| 1612483200000 | 231.12 |
| 1612742400000 | 230.9 |
| 1612828800000 | 231.7 |
| 1612915200000 | 232.67 |
| 1613001600000 | 233.34 |
| 1613088000000 | 233.12 |
| 1613347200000 | 234.05 |
| 1613433600000 | 232.82 |
| 1613520000000 | 233.16 |
| 1613606400000 | 232.54 |
| 1613692800000 | 232 |
| 1613952000000 | 229.55 |
| 1614038400000 | 230.51 |
| 1614124800000 | 228.27 |
| 1614211200000 | 229.22 |
| 1614297600000 | 224.15 |
| 1614556800000 | 226.56 |
| 1614643200000 | 226.57 |
| 1614729600000 | 225.1 |
| 1614816000000 | 223.43 |
| 1614902400000 | 223.86 |
| 1615161600000 | 224.35 |
| 1615248000000 | 226.63 |
| 1615334400000 | 228.39 |
| 1615420800000 | 230.18 |
| 1615507200000 | 230.45 |
| 1615766400000 | 231.14 |
| 1615852800000 | 232.74 |
| 1615939200000 | 232.33 |
| 1616025600000 | 231.63 |
| 1616112000000 | 231.14 |
| 1616371200000 | 231.6 |
| 1616457600000 | 231.91 |
| 1616544000000 | 230.96 |
| 1616630400000 | 231.36 |
| 1616716800000 | 232.93 |
| 1616976000000 | 234.06 |
| 1617062400000 | 233.65 |
| 1617148800000 | 233.68 |
| 1617235200000 | 234.85 |
| 1617667200000 | 237.17 |
| 1617753600000 | 237.17 |
| 1617840000000 | 238.25 |
| 1617926400000 | 237.98 |
| 1618185600000 | 237.78 |
| 1618272000000 | 238.77 |
| 1618358400000 | 239.8 |
| 1618444800000 | 241.26 |
| 1618531200000 | 243.16 |
| 1618790400000 | 243.81 |
| 1618876800000 | 244.22 |
| 1618963200000 | 244.18 |
| 1619049600000 | 244.54 |
| 1619136000000 | 244.48 |
| 1619395200000 | 244.45 |
| 1619481600000 | 243.43 |
| 1619568000000 | 243.17 |
| 1619654400000 | 244.33 |
| 1619740800000 | 243.91 |
| 1620000000000 | 244.67 |
| 1620086400000 | 243.5 |
| 1620172800000 | 243.42 |
| 1620259200000 | 245.2 |
| 1620345600000 | 246.75 |
| 1620604800000 | 248.62 |
| 1620691200000 | 245.44 |
| 1620777600000 | 242.98 |
| 1620864000000 | 244.05 |
| 1620950400000 | 245.69 |
| 1621209600000 | 245.92 |
| 1621296000000 | 247.91 |
| 1621382400000 | 246.52 |
| 1621468800000 | 249 |
| 1621555200000 | 249.81 |
| 1621814400000 | 249.86 |
| 1621900800000 | 250.28 |
| 1621987200000 | 250.38 |
| 1622073600000 | 250.08 |
| 1622160000000 | 250.3 |
| 1622419200000 | 249.91 |
| 1622505600000 | 250.51 |
| 1622592000000 | 250.57 |
| 1622678400000 | 250.14 |
| 1622764800000 | 250.81 |
| 1623024000000 | 251.54 |
| 1623110400000 | 251.17 |
| 1623196800000 | 251.4 |
| 1623283200000 | 251.81 |
| 1623369600000 | 251.56 |
| 1623628800000 | 251.95 |
| 1623715200000 | 252.45 |
| 1623801600000 | 251.66 |
| 1623888000000 | 249.27 |
| 1623974400000 | 245.85 |
| 1624233600000 | 247.56 |
| 1624320000000 | 247.27 |
| 1624406400000 | 246.8 |
| 1624492800000 | 247.09 |
| 1624579200000 | 248.18 |
| 1624838400000 | 248 |
| 1624924800000 | 246.38 |
| 1625011200000 | 245.53 |
| 1625097600000 | 246.11 |
| 1625184000000 | 246.36 |
| 1625443200000 | 247.12 |
| 1625529600000 | 246.71 |
| 1625616000000 | 248.24 |
| 1625702400000 | 246.92 |
| 1625788800000 | 247.57 |
| 1626048000000 | 249.55 |
| 1626134400000 | 249.06 |
| 1626220800000 | 249.25 |
| 1626307200000 | 249.69 |
| 1626393600000 | 250.38 |
| 1626652800000 | 246.79 |
| 1626739200000 | 247.04 |
| 1626825600000 | 248.22 |
| 1626912000000 | 249.18 |
| 1626998400000 | 250.3 |
| 1627257600000 | 249.8 |
| 1627344000000 | 250.24 |
| 1627430400000 | 250.08 |
| 1627516800000 | 252.35 |
| 1627603200000 | 251.12 |
| 1627862400000 | 252.6 |
| 1627948800000 | 252.84 |
| 1628035200000 | 252.94 |
| 1628121600000 | 254.19 |
| 1628208000000 | 253.05 |
| 1628467200000 | 253.13 |
| 1628553600000 | 253.33 |
| 1628640000000 | 254.1 |
| 1628726400000 | 254 |
| 1628812800000 | 255.67 |
| 1629072000000 | 255.99 |
| 1629158400000 | 255.12 |
| 1629244800000 | 255.08 |
| 1629331200000 | 253.82 |
| 1629417600000 | 255.15 |
| 1629676800000 | 255.62 |
| 1629763200000 | 255.06 |
| 1629849600000 | 254.17 |
| 1629936000000 | 253.5 |
| 1630022400000 | 254.04 |
| 1630281600000 | 254.79 |
| 1630368000000 | 253.77 |
| 1630454400000 | 255.38 |
| 1630540800000 | 256.4 |
| 1630627200000 | 255.48 |
| 1630886400000 | 255.67 |
| 1630972800000 | 253.3 |
| 1631059200000 | 253.6 |
| 1631145600000 | 252.98 |
| 1631232000000 | 251.79 |
| 1631491200000 | 251.39 |
| 1631577600000 | 250.92 |
| 1631664000000 | 249.31 |
| 1631750400000 | 248.16 |
| 1631836800000 | 246.14 |
| 1632096000000 | 243.64 |
| 1632182400000 | 244.9 |
| 1632268800000 | 245.22 |
| 1632355200000 | 246.58 |
| 1632441600000 | 244.82 |
| 1632700800000 | 242.98 |
| 1632787200000 | 239.73 |
| 1632873600000 | 240.84 |
| 1632960000000 | 240.66 |
| 1633046400000 | 240.18 |
| 1633305600000 | 241.59 |
| 1633392000000 | 241.52 |
| 1633478400000 | 241.66 |
| 1633564800000 | 243.47 |
| 1633651200000 | 243.03 |
| 1633910400000 | 241.79 |
| 1633996800000 | 241.85 |
| 1634083200000 | 243.85 |
| 1634169600000 | 245.92 |
| 1634256000000 | 246.53 |
| 1634515200000 | 245.82 |
| 1634601600000 | 247.27 |
| 1634688000000 | 248.82 |
| 1634774400000 | 248.86 |
| 1634860800000 | 249.84 |
| 1635120000000 | 249.05 |
| 1635206400000 | 249.8 |
| 1635292800000 | 249.01 |
| 1635379200000 | 249.48 |
| 1635465600000 | 248.02 |
| 1635724800000 | 249.37 |
| 1635811200000 | 249.45 |
| 1635897600000 | 249.76 |
| 1635984000000 | 250.07 |
| 1636070400000 | 250.48 |
| 1636329600000 | 249.77 |
| 1636416000000 | 250.26 |
| 1636502400000 | 250.63 |
| 1636588800000 | 249.22 |
| 1636675200000 | 249.31 |
| 1636934400000 | 250.34 |
| 1637020800000 | 249.08 |
| 1637107200000 | 249.17 |
| 1637193600000 | 248.76 |
| 1637280000000 | 248.96 |
| 1637539200000 | 249.08 |
| 1637625600000 | 247.95 |
| 1637712000000 | 247.59 |
| 1637798400000 | 248.07 |
| 1637884800000 | 245.2 |
| 1638144000000 | 245.25 |
| 1638230400000 | 240.23 |
| 1638316800000 | 242.02 |
| 1638403200000 | 241.96 |
| 1638489600000 | 243.34 |
| 1638748800000 | 245.98 |
| 1638835200000 | 248.19 |
| 1638921600000 | 249.27 |
| 1639008000000 | 249.1 |
| 1639094400000 | 249.68 |
| 1639353600000 | 250.45 |
| 1639440000000 | 249.42 |
| 1639526400000 | 250.95 |
| 1639612800000 | 253.75 |
| 1639699200000 | 251.5 |
| 1639958400000 | 250.55 |
| 1640044800000 | 250.89 |
| 1640131200000 | 252.35 |
| 1640217600000 | 252.96 |
| 1640304000000 | 253.36 |
| 1640563200000 | 254.17 |
| 1640649600000 | 255.63 |
| 1640736000000 | 256.65 |
| 1640822400000 | 256.79 |
| 1640908800000 | 257.5299 |
| 1641168000000 | 256.0299 |
| 1641254400000 | 256.04 |
| 1641340800000 | 255.31 |
| 1641427200000 | 252.94 |
| 1641513600000 | 253.39 |
| 1641772800000 | 251.88 |
| 1641859200000 | 251.86 |
| 1641945600000 | 253.49 |
| 1642032000000 | 253.81 |
| 1642118400000 | 253.2 |
| 1642377600000 | 253.52 |
| 1642464000000 | 251.72 |
| 1642550400000 | 251.78 |
| 1642636800000 | 252.63 |
| 1642723200000 | 252.22 |
| 1642982400000 | 248.52 |
| 1643068800000 | 247.47 |
| 1643155200000 | 246.94 |
| 1643241600000 | 246.81 |
| 1643328000000 | 247.36 |
| 1643587200000 | 249.01 |
| 1643673600000 | 248.84 |
| 1643760000000 | 251.02 |
| 1643846400000 | 251.21 |
| 1643932800000 | 249.6 |
| 1644192000000 | 250.07 |
| 1644278400000 | 249.49 |
| 1644364800000 | 251.36 |
| 1644451200000 | 249.23 |
| 1644537600000 | 248.61 |
| 1644796800000 | 246.04 |
| 1644883200000 | 246.69 |
| 1644969600000 | 247.49 |
| 1645056000000 | 247.79 |
| 1645142400000 | 247.56 |
| 1645401600000 | 247.05 |
| 1645488000000 | 245.72 |
| 1645574400000 | 244.92 |
| 1645660800000 | 239.9 |
| 1645747200000 | 246.07 |
| 1646006400000 | 245.62 |
| 1646092800000 | 244.49 |
| 1646179200000 | 244.24 |
| 1646265600000 | 245.58 |
| 1646352000000 | 244.88 |
| 1646611200000 | 243.31 |
| 1646697600000 | 239.2 |
| 1646784000000 | 242.47 |
| 1646870400000 | 242.63 |
| 1646956800000 | 242.29 |
| 1647216000000 | 241.65 |
| 1647302400000 | 241.98 |
| 1647388800000 | 244.17 |
| 1647475200000 | 247.92 |
| 1647561600000 | 247.18 |
| 1647820800000 | 248.42 |
| 1647907200000 | 248.64 |
| 1647993600000 | 248.18 |
| 1648080000000 | 249.67 |
| 1648166400000 | 250.8 |
| 1648425600000 | 251.57 |
| 1648512000000 | 253.91 |
| 1648598400000 | 255.79 |
| 1648684800000 | 254.49 |
| 1648771200000 | 256.17 |
| 1649030400000 | 255.97 |
| 1649116800000 | 257.69 |
| 1649203200000 | 259.38 |
| 1649289600000 | 259.31 |
| 1649376000000 | 260.23 |
| 1649635200000 | 259.21 |
| 1649721600000 | 258.73 |
| 1649808000000 | 257.98 |
| 1649894400000 | 258.25 |
| 1650326400000 | 256.96 |
| 1650412800000 | 259.12 |
| 1650499200000 | 258.45 |
| 1650585600000 | 255.85 |
| 1650844800000 | 254.31 |
| 1650931200000 | 252.51 |
| 1651017600000 | 251.75 |
| 1651104000000 | 253.05 |
| 1651190400000 | 250.16 |
| 1651449600000 | 247.68 |
| 1651536000000 | 248.11 |
| 1651622400000 | 249.65 |
| 1651708800000 | 248.43 |
| 1651795200000 | 247.69 |
| 1652054400000 | 246.12 |
| 1652140800000 | 245.3 |
| 1652227200000 | 246.38 |
| 1652313600000 | 244.6 |
| 1652400000000 | 246.9 |
| 1652659200000 | 247.69 |
| 1652745600000 | 249.36 |
| 1652832000000 | 246.15 |
| 1652918400000 | 244.46 |
| 1653004800000 | 246.05 |
| 1653264000000 | 247.96 |
| 1653350400000 | 249.96 |
| 1653436800000 | 249.42 |
| 1653523200000 | 250.21 |
| 1653609600000 | 252.31 |
| 1653868800000 | 252.78 |
| 1653955200000 | 251.04 |
| 1654041600000 | 249.57 |
| 1654128000000 | 250.07 |
| 1654214400000 | 249.29 |
| 1654473600000 | 249.51 |
| 1654560000000 | 249.52 |
| 1654646400000 | 247.09 |
| 1654732800000 | 243.08 |
| 1654819200000 | 240.21 |
| 1655078400000 | 234.54 |
| 1655164800000 | 229.93 |
| 1655251200000 | 230.03 |
| 1655337600000 | 228.09 |
| 1655424000000 | 227.27 |
| 1655683200000 | 229.09 |
| 1655769600000 | 231.88 |
| 1655856000000 | 232.51 |
| 1655942400000 | 234.88 |
| 1656028800000 | 239.24 |
| 1656288000000 | 241.74 |
| 1656374400000 | 241.42 |
| 1656460800000 | 241.39 |
| 1656547200000 | 240.96 |
| 1656633600000 | 242.91 |
| 1656892800000 | 243.57 |
| 1656979200000 | 239.6 |
| 1657065600000 | 240.73 |
| 1657152000000 | 240.97 |
| 1657238400000 | 240.66 |
| 1657497600000 | 239.88 |
| 1657584000000 | 239.4 |
| 1657670400000 | 239.76 |
| 1657756800000 | 237.71 |
| 1657843200000 | 239.18 |
| 1658102400000 | 239.04 |
| 1658188800000 | 239.57 |
| 1658275200000 | 238.12 |
| 1658361600000 | 237.56 |
| 1658448000000 | 239.46 |
| 1658707200000 | 240.15 |
| 1658793600000 | 241.7 |
| 1658880000000 | 241.61 |
| 1658966400000 | 243.99 |
| 1659052800000 | 243.15 |
| 1659312000000 | 244.26 |
| 1659398400000 | 242.23 |
| 1659484800000 | 241.76 |
| 1659571200000 | 242.66 |
| 1659657600000 | 242.64 |
| 1659916800000 | 243.75 |
| 1660003200000 | 244.77 |
| 1660089600000 | 245.46 |
| 1660176000000 | 245.77 |
| 1660262400000 | 246.16 |
| 1660521600000 | 246.91 |
| 1660608000000 | 247.24 |
| 1660694400000 | 246.79 |
| 1660780800000 | 246.7 |
| 1660867200000 | 246.14 |
| 1661126400000 | 244.45 |
| 1661212800000 | 242.44 |
| 1661299200000 | 241.7 |
| 1661385600000 | 243.14 |
| 1661472000000 | 240.89 |
| 1661731200000 | 239.91 |
| 1661817600000 | 238.25 |
| 1661904000000 | 236.75 |
| 1661990400000 | 236.43 |
| 1662076800000 | 236 |
| 1662336000000 | 235.3 |
| 1662422400000 | 234.52 |
| 1662508800000 | 236.93 |
| 1662595200000 | 236.91 |
| 1662681600000 | 239.74 |
| 1662940800000 | 241.49 |
| 1663027200000 | 237.29 |
| 1663113600000 | 235.91 |
| 1663200000000 | 233.87 |
| 1663286400000 | 233.73 |
| 1663545600000 | 233.93 |
| 1663632000000 | 231.85 |
| 1663718400000 | 229.81 |
| 1663804800000 | 228.54 |
| 1663891200000 | 225.35 |
| 1664150400000 | 221.82 |
| 1664236800000 | 219.21 |
| 1664323200000 | 219.06 |
| 1664409600000 | 215.75 |
| 1664496000000 | 214.13 |
| 1664755200000 | 216.41 |
| 1664841600000 | 219.54 |
| 1664928000000 | 217.05 |
| 1665014400000 | 213.1 |
| 1665100800000 | 210.59 |
| 1665360000000 | 208.82 |
| 1665446400000 | 208.59 |
| 1665532800000 | 206.1 |
| 1665619200000 | 207.83 |
| 1665705600000 | 207.65 |
| 1665964800000 | 210.56 |
| 1666051200000 | 212.78 |
| 1666137600000 | 210.62 |
| 1666224000000 | 209.11 |
| 1666310400000 | 208.4 |
| 1666569600000 | 209.36 |
| 1666656000000 | 211.97 |
| 1666742400000 | 213.99 |
| 1666828800000 | 214.2 |
| 1666915200000 | 216.48 |
| 1667174400000 | 215.77 |
| 1667260800000 | 216.93 |
| 1667347200000 | 216.75 |
| 1667433600000 | 214.11 |
| 1667520000000 | 217.22 |
| 1667779200000 | 218.53 |
| 1667865600000 | 220.07 |
| 1667952000000 | 219.5 |
| 1668038400000 | 225.31 |
| 1668124800000 | 227.1 |
| 1668384000000 | 227.75 |
| 1668470400000 | 229.69 |
| 1668556800000 | 230.74 |
| 1668643200000 | 228.93 |
| 1668729600000 | 231.44 |
| 1668988800000 | 231.12 |
| 1669075200000 | 232.1 |
| 1669161600000 | 233.29 |
| 1669248000000 | 233.93 |
| 1669334400000 | 234.12 |
| 1669593600000 | 233.22 |
| 1669680000000 | 233.07 |
| 1669766400000 | 235.56 |
| 1669852800000 | 238.2 |
| 1669939200000 | 237.15 |
| 1670198400000 | 237.23 |
| 1670284800000 | 236.97 |
| 1670371200000 | 235.77 |
| 1670457600000 | 237.79 |
| 1670544000000 | 238.49 |
| 1670803200000 | 239.05 |
| 1670889600000 | 241.66 |
| 1670976000000 | 241.29 |
| 1671062400000 | 237.77 |
| 1671148800000 | 235.14 |
| 1671408000000 | 234.71 |
| 1671494400000 | 234.72 |
| 1671580800000 | 236.37 |
| 1671667200000 | 236.76 |
| 1671753600000 | 237.5 |
| 1672099200000 | 238.44 |
| 1672185600000 | 237.33 |
| 1672272000000 | 238.16 |
| 1672358400000 | 237.05 |
| 1672617600000 | 237.19 |
| 1672704000000 | 238.06 |
| 1672790400000 | 240.39 |
| 1672876800000 | 238.84 |
| 1672963200000 | 241.62 |
| 1673222400000 | 243.34 |
| 1673308800000 | 241.77 |
| 1673395200000 | 241.99 |
| 1673481600000 | 242.68 |
| 1673568000000 | 243.56 |
| 1673827200000 | 243.95 |
| 1673913600000 | 243.99 |
| 1674000000000 | 241.67 |
| 1674086400000 | 239.93 |
| 1674172800000 | 241.6 |
| 1674432000000 | 241.71 |
| 1674518400000 | 241.68 |
| 1674604800000 | 242.44 |
| 1674691200000 | 242.85 |
| 1674777600000 | 242.44 |
| 1675036800000 | 242.85 |
| 1675123200000 | 242.91 |
| 1675209600000 | 244.13 |
| 1675296000000 | 243.46 |
| 1675382400000 | 242.5 |
| 1675641600000 | 241.3 |
| 1675728000000 | 240.35 |
| 1675814400000 | 240.17 |
| 1675900800000 | 239.57 |
| 1675987200000 | 240.18 |
| 1676246400000 | 239.79 |
| 1676332800000 | 239.44 |
| 1676419200000 | 238.37 |
| 1676505600000 | 238.19 |
| 1676592000000 | 239.73 |
| 1676851200000 | 239.96 |
| 1676937600000 | 238.96 |
| 1677024000000 | 238.58 |
| 1677110400000 | 236.7 |
| 1677196800000 | 235.27 |
| 1677456000000 | 235.51 |
| 1677542400000 | 233.82 |
| 1677628800000 | 232.55 |
| 1677715200000 | 233.34 |
| 1677801600000 | 234.05 |
| 1678060800000 | 234.54 |
| 1678147200000 | 231.98 |
| 1678233600000 | 231.67 |
| 1678320000000 | 230.89 |
| 1678406400000 | 229.65 |
| 1678665600000 | 230.72 |
| 1678752000000 | 231.88 |
| 1678838400000 | 232.22 |
| 1678924800000 | 233.37 |
| 1679011200000 | 233.2 |
| 1679270400000 | 234.46 |
| 1679356800000 | 233.68 |
| 1679443200000 | 233.55 |
| 1679529600000 | 233.96 |
| 1679616000000 | 235.53 |
| 1679875200000 | 236.83 |
| 1679961600000 | 237.95 |
| 1680048000000 | 239.38 |
| 1680134400000 | 240.58 |
| 1680220800000 | 241.52 |
| 1680480000000 | 242.13 |
| 1680566400000 | 243.42 |
| 1680652800000 | 246.22 |
| 1680739200000 | 247.38 |
| 1681171200000 | 247.23 |
| 1681257600000 | 247.79 |
| 1681344000000 | 248.95 |
| 1681430400000 | 247.37 |
| 1681689600000 | 248.01 |
| 1681776000000 | 247.74 |
| 1681862400000 | 248.33 |
| 1681948800000 | 248.96 |
| 1682035200000 | 249.77 |
| 1682294400000 | 250.48 |
| 1682380800000 | 249.59 |
| 1682467200000 | 248.86 |
| 1682553600000 | 250.28 |
| 1682640000000 | 250.96 |
| 1682899200000 | 251.04 |
| 1682985600000 | 249.99 |
| 1683072000000 | 250.95 |
| 1683158400000 | 250.97 |
| 1683244800000 | 251.88 |
| 1683504000000 | 251.89 |
| 1683590400000 | 250.69 |
| 1683676800000 | 250.81 |
| 1683763200000 | 249.93 |
| 1683849600000 | 249.4 |
| 1684108800000 | 249.28 |
| 1684195200000 | 247.55 |
| 1684281600000 | 244.95 |
| 1684368000000 | 243.79 |
| 1684454400000 | 245.01 |
| 1684713600000 | 244.33 |
| 1684800000000 | 243.03 |
| 1684886400000 | 241.54 |
| 1684972800000 | 238.96 |
| 1685059200000 | 238.51 |
| 1685318400000 | 238.52 |
| 1685404800000 | 237.08 |
| 1685491200000 | 236.1 |
| 1685577600000 | 236.91 |
| 1685664000000 | 238.72 |
| 1685923200000 | 239.35 |
| 1686009600000 | 238.35 |
| 1686096000000 | 238.14 |
| 1686182400000 | 239.24 |
| 1686268800000 | 238.81 |
| 1686528000000 | 238.27 |
| 1686614400000 | 238.96 |
| 1686700800000 | 239.76 |
| 1686787200000 | 241.51 |
| 1686873600000 | 243.2 |
| 1687132800000 | 242.36 |
| 1687219200000 | 240.38 |
| 1687305600000 | 240.93 |
| 1687392000000 | 240.33 |
| 1687478400000 | 238.42 |
| 1687737600000 | 238.65 |
| 1687824000000 | 239.77 |
| 1687910400000 | 238.33 |
| 1687996800000 | 238.28 |
| 1688083200000 | 239.88 |
| 1688342400000 | 240.82 |
| 1688428800000 | 241.01 |
| 1688515200000 | 240.16 |
| 1688601600000 | 237.89 |
| 1688688000000 | 236.29 |
| 1688947200000 | 235.76 |
| 1689033600000 | 237.04 |
| 1689120000000 | 239.8 |
| 1689206400000 | 242.59 |
| 1689292800000 | 243.26 |
| 1689552000000 | 241.97 |
| 1689638400000 | 241.43 |
| 1689724800000 | 242.48 |
| 1689811200000 | 243.63 |
| 1689897600000 | 244.94 |
| 1690156800000 | 244.28 |
| 1690243200000 | 244.54 |
| 1690329600000 | 244.73 |
| 1690416000000 | 244.19 |
| 1690502400000 | 244.65 |
| 1690761600000 | 244.28 |
| 1690848000000 | 242.42 |
| 1690934400000 | 240.06 |
| 1691020800000 | 236.73 |
| 1691107200000 | 236.16 |
| 1691366400000 | 236.95 |
| 1691452800000 | 236.04 |
| 1691539200000 | 236.85 |
| 1691625600000 | 237.53 |
| 1691712000000 | 236.66 |
| 1691971200000 | 234.58 |
| 1692057600000 | 232.51 |
| 1692144000000 | 231.78 |
| 1692230400000 | 230.47 |
| 1692316800000 | 230.31 |
| 1692576000000 | 229.32 |
| 1692662400000 | 229.4 |
| 1692748800000 | 230.53 |
| 1692835200000 | 230.8 |
| 1692921600000 | 230.77 |
| 1693180800000 | 232.58 |
| 1693267200000 | 234.34 |
| 1693353600000 | 234.86 |
| 1693440000000 | 233.84 |
| 1693526400000 | 232.96 |
| 1693785600000 | 232.89 |
| 1693872000000 | 230.22 |
| 1693958400000 | 229.57 |
| 1694044800000 | 231.24 |
| 1694131200000 | 231.21 |
| 1694390400000 | 231.76 |
| 1694476800000 | 231.14 |
| 1694563200000 | 232 |
| 1694649600000 | 233.44 |
| 1694736000000 | 234.11 |
| 1694995200000 | 233.55 |
| 1695081600000 | 233.39 |
| 1695168000000 | 234.24 |
| 1695254400000 | 231.53 |
| 1695340800000 | 231.43 |
| 1695600000000 | 229.89 |
| 1695686400000 | 228.28 |
| 1695772800000 | 225.69 |
| 1695859200000 | 226 |
| 1695945600000 | 226.77 |
| 1696204800000 | 223.77 |
| 1696291200000 | 222.71 |
| 1696377600000 | 222.79 |
| 1696464000000 | 223.74 |
| 1696550400000 | 224 |
| 1696809600000 | 224.98 |
| 1696896000000 | 227.73 |
| 1696982400000 | 228.74 |
| 1697068800000 | 226.77 |
| 1697155200000 | 226.26 |
| 1697414400000 | 227.24 |
| 1697500800000 | 227.52 |
| 1697587200000 | 226.68 |
| 1697673600000 | 224.5 |
| 1697760000000 | 223.66 |
| 1698019200000 | 223.13 |
| 1698105600000 | 224.79 |
| 1698192000000 | 224.67 |
| 1698278400000 | 224.12 |
| 1698364800000 | 221.96 |
| 1698624000000 | 223.67 |
| 1698710400000 | 223.31 |
| 1698796800000 | 224.64 |
| 1698883200000 | 227.69 |
| 1698969600000 | 229.41 |
| 1699228800000 | 230.22 |
| 1699315200000 | 228.91 |
| 1699401600000 | 227.4 |
| 1699488000000 | 228.17 |
| 1699574400000 | 226.72 |
| 1699833600000 | 227.58 |
| 1699920000000 | 230.4 |
| 1700006400000 | 230.9 |
| 1700092800000 | 231.31 |
| 1700179200000 | 231.47 |
| 1700438400000 | 231.4 |
| 1700524800000 | 231.59 |
| 1700611200000 | 232.43 |
| 1700697600000 | 232.85 |
| 1700784000000 | 233.26 |
| 1701043200000 | 233.11 |
| 1701129600000 | 233.3 |
| 1701216000000 | 232.88 |
| 1701302400000 | 233.9 |
| 1701388800000 | 234.49 |
| 1701648000000 | 234.42 |
| 1701734400000 | 233.2 |
| 1701820800000 | 234.22 |
| 1701907200000 | 233.95 |
| 1701993600000 | 233.84 |
| 1702252800000 | 234.11 |
| 1702339200000 | 235.2 |
| 1702425600000 | 237.54 |
| 1702512000000 | 237.64 |
| 1702598400000 | 236.2 |
| 1702857600000 | 236.5 |
| 1702944000000 | 237.27 |
| 1703030400000 | 235.79 |
| 1703116800000 | 236.53 |
| 1703203200000 | 238.59 |
| 1703635200000 | 239.89 |
| 1703721600000 | 241.6 |
| 1703808000000 | 242.14 |
| 1704153600000 | 242.19 |
| 1704240000000 | 241.81 |
| 1704326400000 | 242.38 |
| 1704412800000 | 242.32 |
| 1704672000000 | 242.67 |
| 1704758400000 | 242.73 |
| 1704844800000 | 242.71 |
| 1704931200000 | 241.86 |
| 1705017600000 | 243.27 |
| 1705276800000 | 243.24 |
| 1705363200000 | 241.73 |
| 1705449600000 | 239.71 |
| 1705536000000 | 238.87 |
| 1705622400000 | 239.07 |
| 1705881600000 | 239.2 |
| 1705968000000 | 239.3 |
| 1706054400000 | 238.32 |
| 1706140800000 | 238.94 |
| 1706227200000 | 240.33 |
| 1706486400000 | 240.49 |
| 1706572800000 | 240.99 |
| 1706659200000 | 241.1 |
| 1706745600000 | 242.06 |
| 1706832000000 | 240.58 |
| 1707091200000 | 238.45 |
| 1707177600000 | 238.69 |
| 1707264000000 | 238.82 |
| 1707350400000 | 236.93 |
| 1707436800000 | 236.29 |
| 1707696000000 | 236.71 |
| 1707782400000 | 234.88 |
| 1707868800000 | 235 |
| 1707955200000 | 237.21 |
| 1708041600000 | 237.93 |
| 1708300800000 | 238.33 |
| 1708387200000 | 240.21 |
| 1708473600000 | 240.24 |
| 1708560000000 | 240.21 |
| 1708646400000 | 240.39 |
| 1708905600000 | 239.24 |
| 1708992000000 | 239.11 |
| 1709078400000 | 237.56 |
| 1709164800000 | 237.29 |
| 1709251200000 | 235.99 |
| 1709510400000 | 236.34 |
| 1709596800000 | 236.17 |
| 1709683200000 | 237.72 |
| 1709769600000 | 239.56 |
| 1709856000000 | 240.65 |
| 1710115200000 | 241.02 |
| 1710201600000 | 240.79 |
| 1710288000000 | 242.08 |
| 1710374400000 | 240.46 |
| 1710460800000 | 239.16 |
| 1710720000000 | 239.05 |
| 1710806400000 | 239.22 |
| 1710892800000 | 238.76 |
| 1710979200000 | 239.97 |
| 1711065600000 | 239.67 |
| 1711324800000 | 239.11 |
| 1711411200000 | 239.79 |
| 1711497600000 | 241.78 |
| 1711584000000 | 241.77 |
| 1712016000000 | 240.5 |
| 1712102400000 | 238.94 |
| 1712188800000 | 238.85 |
| 1712275200000 | 237.73 |
| 1712534400000 | 237.75 |
| 1712620800000 | 238.3 |
| 1712707200000 | 236.53 |
| 1712793600000 | 235.34 |
| 1712880000000 | 233.37 |
| 1713139200000 | 232.66 |
| 1713225600000 | 230.92 |
| 1713312000000 | 232.28 |
| 1713398400000 | 233.37 |
| 1713484800000 | 234.91 |
| 1713744000000 | 237.42 |
| 1713830400000 | 240.11 |
| 1713916800000 | 240.9 |
| 1714003200000 | 240.95 |
| 1714089600000 | 240.15 |
| 1714348800000 | 241.15 |
| 1714435200000 | 240.87 |
| 1714521600000 | 240.41 |
| 1714608000000 | 241.54 |
| 1714694400000 | 242.9 |
| 1714953600000 | 243.27 |
| 1715040000000 | 244.67 |
| 1715126400000 | 244.41 |
| 1715212800000 | 246.01 |
| 1715299200000 | 247.54 |
| 1715558400000 | 247.99 |
| 1715644800000 | 248.51 |
| 1715731200000 | 249.75 |
| 1715817600000 | 250.13 |
| 1715904000000 | 250.34 |
| 1716163200000 | 249.93 |
| 1716249600000 | 249.55 |
| 1716336000000 | 248.57 |
| 1716422400000 | 247.24 |
| 1716508800000 | 247.19 |
| 1716768000000 | 247.76 |
| 1716854400000 | 246.43 |
| 1716940800000 | 244.18 |
| 1717027200000 | 245.81 |
| 1717113600000 | 248.96 |
| 1717372800000 | 249.95 |
| 1717459200000 | 250.84 |
| 1717545600000 | 250.96 |
| 1717632000000 | 251.81 |
| 1717718400000 | 250.26 |
| 1717977600000 | 249.69 |
| 1718064000000 | 248.81 |
| 1718150400000 | 249.48 |
| 1718236800000 | 249.7 |
| 1718323200000 | 248.57 |
| 1718582400000 | 248.73 |
| 1718668800000 | 250.19 |
| 1718755200000 | 250.61 |
| 1718841600000 | 250.28 |
| 1718928000000 | 249.69 |
| 1719187200000 | 251.52 |
| 1719273600000 | 250.37 |
| 1719360000000 | 250.02 |
| 1719446400000 | 250.14 |
| 1719532800000 | 249.84 |
| 1719792000000 | 249.56 |
| 1719878400000 | 250.51 |
| 1719964800000 | 252.4 |
| 1720051200000 | 253.61 |
| 1720137600000 | 253.56 |
| 1720396800000 | 253.73 |
| 1720483200000 | 254.15 |
| 1720569600000 | 255.96 |
| 1720656000000 | 257.51 |
| 1720742400000 | 259.19 |
| 1721001600000 | 257.92 |
| 1721088000000 | 258.47 |
| 1721174400000 | 260.5 |
| 1721260800000 | 259.86 |
| 1721347200000 | 258.44 |
| 1721606400000 | 258.94 |
| 1721692800000 | 257.3 |
| 1721779200000 | 259.49 |
| 1721865600000 | 258.51 |
| 1721952000000 | 259.5299 |
| 1722211200000 | 260.16 |
| 1722297600000 | 259.3 |
| 1722384000000 | 260.42 |
| 1722470400000 | 262.31 |
| 1722556800000 | 263.05 |
| 1722816000000 | 257.79 |
| 1722902400000 | 256.71 |
| 1722988800000 | 259.07 |
| 1723075200000 | 259.89 |
| 1723161600000 | 260.54 |
| 1723420800000 | 259.21 |
| 1723507200000 | 260.43 |
| 1723593600000 | 263.33 |
| 1723680000000 | 264.06 |
| 1723766400000 | 265.41 |
| 1724025600000 | 267.21 |
| 1724112000000 | 268.29 |
| 1724198400000 | 268.36 |
| 1724284800000 | 268.57 |
| 1724371200000 | 269.77 |
| 1724630400000 | 270.15 |
| 1724716800000 | 270.2 |
| 1724803200000 | 270.7 |
| 1724889600000 | 271.12 |
| 1724976000000 | 273.25 |
| 1725235200000 | 273.2799 |
| 1725321600000 | 274.69 |
| 1725408000000 | 275.39 |
| 1725494400000 | 274.63 |
| 1725580800000 | 274.4 |
| 1725840000000 | 275.71 |
| 1725926400000 | 276.52 |
| 1726012800000 | 275.43 |
| 1726099200000 | 275.99 |
| 1726185600000 | 277.8399 |
| 1726444800000 | 279.06 |
| 1726531200000 | 278.5 |
| 1726617600000 | 277.17 |
| 1726704000000 | 276.85 |
| 1726790400000 | 277.36 |
| 1727049600000 | 278.21 |
| 1727136000000 | 277.99 |
| 1727222400000 | 277.16 |
| 1727308800000 | 276.88 |
| 1727395200000 | 278.38 |
| 1727654400000 | 278.42 |
| 1727740800000 | 277.46 |
| 1727827200000 | 276.3 |
| 1727913600000 | 273.56 |
| 1728000000000 | 272.33 |
| 1728259200000 | 271.33 |
| 1728345600000 | 271.55 |
| 1728432000000 | 272.42 |
| 1728518400000 | 271.5299 |
| 1728604800000 | 272.62 |
| 1728864000000 | 273.96 |
| 1728950400000 | 275.36 |
| 1729036800000 | 275.45 |
| 1729123200000 | 276.16 |
| 1729209600000 | 276.86 |
| 1729468800000 | 274.98 |
| 1729555200000 | 272.6 |
| 1729641600000 | 272.19 |
| 1729728000000 | 272.7799 |
| 1729814400000 | 271.3 |
| 1730073600000 | 271.63 |
| 1730160000000 | 269.44 |
| 1730246400000 | 268.16 |
| 1730332800000 | 266.0899 |
| 1730419200000 | 266.92 |
| 1730678400000 | 267.07 |
| 1730764800000 | 268.39 |
| 1730851200000 | 265.12 |
| 1730937600000 | 267.16 |
| 1731024000000 | 269.5 |
| 1731283200000 | 269 |
| 1731369600000 | 265.86 |
| 1731456000000 | 265.41 |
| 1731542400000 | 265.38 |
| 1731628800000 | 265.11 |
| 1731888000000 | 266.41 |
| 1731974400000 | 267.24 |
| 1732060800000 | 266.96 |
| 1732147200000 | 267.49 |
| 1732233600000 | 267.73 |
| 1732492800000 | 267.87 |
| 1732579200000 | 268.26 |
| 1732665600000 | 269.76 |
| 1732752000000 | 270.2 |
| 1732838400000 | 270.71 |
| 1733097600000 | 269.62 |
| 1733184000000 | 269.08 |
| 1733270400000 | 269.15 |
| 1733356800000 | 269.85 |
| 1733443200000 | 267.79 |
| 1733702400000 | 267.44 |
| 1733788800000 | 266.52 |
| 1733875200000 | 264.75 |
| 1733961600000 | 264.91 |
| 1734048000000 | 264.5899 |
| 1734307200000 | 264.72 |
| 1734393600000 | 264.05 |
| 1734480000000 | 262.16 |
| 1734566400000 | 259.79 |
| 1734652800000 | 259.98 |
| 1734912000000 | 260.25 |
| 1734998400000 | 260.8399 |
| 1735257600000 | 261.32 |
| 1735516800000 | 260.13 |
| 1735603200000 | 259.98 |
| 1735776000000 | 259.29 |
| 1735862400000 | 259.44 |
| 1736121600000 | 258.64 |
| 1736208000000 | 259.89 |
| 1736294400000 | 260.49 |
| 1736380800000 | 260.41 |
| 1736467200000 | 256.85 |
| 1736726400000 | 256.87 |
| 1736812800000 | 258.46 |
| 1736899200000 | 258.91 |
| 1736985600000 | 261.29 |
| 1737072000000 | 262.12 |
| 1737331200000 | 263.63 |
| 1737417600000 | 264.4 |
| 1737504000000 | 263.12 |
| 1737590400000 | 263.54 |
| 1737676800000 | 264.88 |
| 1737936000000 | 268.6 |
| 1738022400000 | 267.17 |
| 1738108800000 | 267.35 |
| 1738195200000 | 269.05 |
| 1738281600000 | 268 |
| 1738540800000 | 267.07 |
| 1738627200000 | 267.3 |
| 1738713600000 | 269.16 |
| 1738800000000 | 268.45 |
| 1738886400000 | 268.19 |
| 1739145600000 | 268.33 |
| 1739232000000 | 269.0299 |
| 1739318400000 | 269.17 |
| 1739404800000 | 271.4 |
| 1739491200000 | 270.61 |
| 1739750400000 | 270.64 |
| 1739836800000 | 271.12 |
| 1739923200000 | 271.71 |
| 1740009600000 | 272.57 |
| 1740096000000 | 274.43 |
| 1740355200000 | 276.01 |
| 1740441600000 | 277.96 |
| 1740528000000 | 276.61 |
| 1740614400000 | 275.4 |
| 1740700800000 | 276.58 |
| 1740960000000 | 279.05 |
| 1741046400000 | 278.06 |
| 1741132800000 | 278.91 |
| 1741219200000 | 278.93 |
| 1741305600000 | 282.51 |
| 1741564800000 | 283.31 |
| 1741651200000 | 279.47 |
| 1741737600000 | 277.39 |
| 1741824000000 | 277.52 |
| 1741910400000 | 277.88 |
| 1742169600000 | 280.52 |
| 1742256000000 | 280.5299 |
| 1742342400000 | 280.41 |
| 1742428800000 | 280.81 |
| 1742515200000 | 280.41 |
| 1742774400000 | 279.52 |
| 1742860800000 | 278.74 |
| 1742947200000 | 279.5899 |
| 1743033600000 | 281.93 |
| 1743120000000 | 282.92 |
| 1743379200000 | 282.5299 |
| 1743465600000 | 283.79 |
| 1743552000000 | 283.22 |
| 1743638400000 | 288.91 |
| 1743724800000 | 278.26 |
| 1743984000000 | 266.37 |
| 1744070400000 | 266.56 |
| 1744156800000 | 267.29 |
| 1744243200000 | 273.68 |
| 1744329600000 | 277.64 |
| 1744588800000 | 282.05 |
| 1744675200000 | 283.5899 |
| 1744761600000 | 283.81 |
| 1744848000000 | 286.41 |
| 1745280000000 | 288.76 |
| 1745366400000 | 286.86 |
| 1745452800000 | 286.73 |
| 1745539200000 | 285.76 |
| 1745798400000 | 286.68 |
| 1745884800000 | 288.31 |
| 1745971200000 | 290.5299 |
| 1746057600000 | 287.21 |
| 1746144000000 | 290.0299 |
| 1746403200000 | 289.98 |
| 1746489600000 | 290.23 |
| 1746576000000 | 290.46 |
| 1746662400000 | 286.85 |
| 1746748800000 | 287.14 |
| 1747008000000 | 283.86 |
| 1747094400000 | 282.13 |
| 1747180800000 | 281.3399 |
| 1747267200000 | 285.22 |
| 1747353600000 | 287.7 |
| 1747612800000 | 290.04 |
| 1747699200000 | 291.97 |
| 1747785600000 | 292.49 |
| 1747872000000 | 290.6 |
| 1747958400000 | 292.55 |
| 1748217600000 | 293.46 |
| 1748304000000 | 293.52 |
| 1748390400000 | 291.65 |
| 1748476800000 | 292.87 |
| 1748563200000 | 293.9 |
| 1748822400000 | 294.39 |
| 1748908800000 | 293.13 |
| 1748995200000 | 293.66 |
| 1749081600000 | 293.38 |
| 1749168000000 | 292.76 |
| 1749427200000 | 292.77 |
| 1749513600000 | 292.9 |
| 1749600000000 | 293.16 |
| 1749686400000 | 295.42 |
| 1749772800000 | 292.29 |
| 1750032000000 | 292.0899 |
| 1750118400000 | 289.8399 |
| 1750204800000 | 289.43 |
| 1750291200000 | 287.86 |
| 1750377600000 | 288.41 |
| 1750636800000 | 290.15 |
| 1750723200000 | 292.13 |
| 1750809600000 | 289.3399 |
| 1750896000000 | 290.48 |
| 1750982400000 | 291.23 |
| 1751241600000 | 292.49 |
| 1751328000000 | 295.01 |
| 1751414400000 | 294.05 |
| 1751500800000 | 294.49 |
| 1751587200000 | 295.18 |
| 1751846400000 | 294.35 |
| 1751932800000 | 293.01 |
| 1752019200000 | 293.74 |
| 1752105600000 | 294.7799 |
| 1752192000000 | 293.22 |
| 1752451200000 | 293.2799 |
| 1752537600000 | 290.8399 |
| 1752624000000 | 291.0299 |
| 1752710400000 | 291.8 |
| 1752796800000 | 293.5 |
| 1753056000000 | 293.9 |
| 1753142400000 | 296.12 |
| 1753228800000 | 296.46 |
| 1753315200000 | 298.33 |
| 1753401600000 | 296.95 |
| 1753660800000 | 293.98 |
| 1753747200000 | 294.8 |
| 1753833600000 | 293.79 |
| 1753920000000 | 291.08 |
| 1754006400000 | 292.26 |
| 1754265600000 | 293.88 |
| 1754352000000 | 293.91 |
| 1754438400000 | 293.9 |
| 1754524800000 | 294.8 |
| 1754611200000 | 294.82 |
| 1754870400000 | 294.19 |
| 1754956800000 | 294.5299 |
| 1755043200000 | 297.97 |
| 1755129600000 | 296.82 |
| 1755216000000 | 297.39 |
| 1755475200000 | 296.2799 |
| 1755561600000 | 298.71 |
| 1755648000000 | 300.95 |
| 1755734400000 | 300 |
| 1755820800000 | 301.08 |
| 1756080000000 | 298.57 |
| 1756166400000 | 297.35 |
| 1756252800000 | 296.82 |
| 1756339200000 | 296.01 |
| 1756425600000 | 297.0899 |
| 1756684800000 | 297.48 |
| 1756771200000 | 296.51 |
| 1756857600000 | 296.58 |
| 1756944000000 | 298.16 |
| 1757030400000 | 300.4 |
| 1757289600000 | 299.31 |
| 1757376000000 | 299.39 |
| 1757462400000 | 298 |
| 1757548800000 | 299.66 |
| 1757635200000 | 298.5 |
| 1757894400000 | 296.71 |
| 1757980800000 | 296.51 |
| 1758067200000 | 296.69 |
| 1758153600000 | 294.8 |
| 1758240000000 | 294.19 |
| 1758499200000 | 292.3 |
| 1758585600000 | 292.88 |
| 1758672000000 | 292.22 |
| 1758758400000 | 289.43 |
| 1758844800000 | 291.17 |
| 1759104000000 | 293.02 |
| 1759190400000 | 295.82 |
| 1759276800000 | 295.94 |
| 1759363200000 | 296.07 |
| 1759449600000 | 296.55 |
| 1759708800000 | 296.17 |
| 1759795200000 | 296.63 |
| 1759881600000 | 296.17 |
| 1759968000000 | 296.14 |
| 1760054400000 | 296.14 |
| 1760313600000 | 294.69 |
| 1760400000000 | 295.2799 |
| 1760486400000 | 296.82 |
| 1760572800000 | 299.14 |
| 1760659200000 | 301.1 |
| 1760918400000 | 301.35 |
| 1761004800000 | 300.82 |
| 1761091200000 | 301.47 |
| 1761177600000 | 300.43 |
| 1761264000000 | 300.32 |
| 1761523200000 | 300.69 |
| 1761609600000 | 299.51 |
| 1761696000000 | 296.52 |
| 1761782400000 | 296.7 |
| 1761868800000 | 296.64 |
| 1762128000000 | 293.19 |
| 1762214400000 | 294.33 |
| 1762300800000 | 294.61 |
| 1762387200000 | 296.38 |
| 1762473600000 | 298.95 |
| 1762732800000 | 298.7 |
| 1762819200000 | 302.26 |
| 1762905600000 | 303.8 |
| 1762992000000 | 304.06 |
| 1763078400000 | 302.21 |
| 1763337600000 | 301.81 |
| 1763424000000 | 299.66 |
| 1763510400000 | 297.55 |
| 1763596800000 | 298.02 |
| 1763683200000 | 299.67 |
| STOXX Global 1800 ex Japan Minimum Variance Unconstrained | STOXX Global 1800 ex Japan | |
|---|---|---|
| 2018 | -3.9365946425731 | -8.1764909019068 |
| 2019 | 23.77221180748 | 29.95903083061 |
| 2020 | 1.3641125396156 | 17.39435527419 |
| 2021 | 11.759240039338 | 23.309974518441 |
| 2022 | -8.0414658265221 | -18.211178524613 |
| 2023 | 2.1811400142718 | 24.638444647119 |
| 2024 | 7.4567722506063 | 19.903372076563 |
| 2025 | 17.295312264117 | 24.337113292227 |
Methodology
On the basis of the underlying index, a covariance matrix is set up by determining the correlation between each component and specific factors. Using Axioma's factor model, the variance-covariance structure of the components is determined, which is then minimized with respect to applicable constraints. The constraints applied cover individual capping, effective number of assets, rebalancing and turnover. The full list of factors including the requirements to be met can be accessed in our Index rulebook: http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0225579900 | SGXEUNG | .SGXEUNG | |
| Price EUR | CH0224472131 | SGXEUNP | .SGXEUNP | |
| Net Return EUR | CH0225579959 | SGXEUNN | .SGXEUNN | |
| Net Return JPY | CH0224473246 | SGXYUNN | .SGXYUNN | |
| Gross Return JPY | CH0224473212 | SGXYUNG | SGXYUNG INDEX | .SGXYUNG |
| Price JPY | CH0224473287 | SGXYUNP | .SGXYUNP | |
| Gross Return USD | CH0224473154 | SGXUUNG | .SGXUUNG | |
| Net Return USD | CH0224473188 | SGXUUNN | .SGXUUNN | |
| Price USD | CH0224473196 | SGXUUNP | .SGXUUNP |
Quick Facts
| Weighting | Optimization |
| Cap Factor | 4.5% / 8% / 35% |
| No. of components | Variable |
| Review frequency | Monthly |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Kellanova | Food, Beverage and Tobacco | USA | 7.717% |
| RECKITT BENCKISER GRP | Personal Care, Drug and Grocery Stores | UK | 5.359% |
| Church & Dwight Co. | Personal Care, Drug and Grocery Stores | USA | 5.305% |
| Fortis Inc. | Utilities | Canada | 4.860% |
| Kimberly-Clark Corp. | Personal Care, Drug and Grocery Stores | USA | 4.412% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 3.823% |
| Oversea-Chinese Banking Corp. | Banks | Singapore | 3.804% |
| Singapore Telecommunications L | Telecommunications | Singapore | 3.803% |
| AHOLD DELHAIZE | Personal Care, Drug and Grocery Stores | Netherlands | 3.668% |
| Colgate-Palmolive Co. | Personal Care, Drug and Grocery Stores | USA | 3.160% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.