Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STRATEGY INDICES
STOXX Europe Sustainability Diversification Select 30 EUR
- 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 Diversification Select family of indices captures the performance of stocks with low correlation, low volatility and high dividends, derived from established STOXX benchmark indices. The component selection process first excludes all stocks with the highest 12-months average correlation with all other stocks of the benchmark, then excludes stocks whose previous 3- and 12-month historical volatilities are the highest. Among the remaining stocks, the stocks with the highest 12-month historical dividend yields are selected to be included in the index. The percentage of exclusion/inclusion at each step is the same. Those constituents are weighted according to the inverse of their volatility, with a cap at 10%. The indices are reviewed quarterly.
Key facts
- Diversification brought by excluding highly correlated stocks
- Balanced approach between the different screenings
- Lower volatility stocks get the biggest weight
- Liquid benchmark
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe Sustainability Diversification Select 30 EUR | N/A | 1.0 | 0.0 | 0.0 | 0.1 | 0.0 | 5.4 | 2.6 | 135.8 |
| STOXX Europe 600 | 13,764.4 | 10,882.5 | 18.1 | 6.2 | 383.4 | 1.1 | 3.5 | 0.0 | 3.3 |
Supersector weighting (top 10)
| Utilities | 30.0 |
|---|---|
| Telecommunications | 27.5 |
| Insurance | 16.3 |
| Energy | 5.8 |
| Health Care | 5.8 |
| Banks | 5.6 |
| Personal Care, Drug and Grocery Stores | 3.4 |
| Food, Beverage and Tobacco | 2.9 |
| Industrial Goods and Services | 2.7 |
Country weighting
| Switzerland | 28.2 |
|---|---|
| UK | 15.3 |
| Spain | 13.6 |
| Netherlands | 8.9 |
| Germany | 7.4 |
| Finland | 6.9 |
| Norway | 5.9 |
| France | 4.3 |
| Italy | 3.7 |
| Denmark | 3.2 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe Sustainability Diversification Select 30 EUR | 1.9 | 2.7 | 7.2 | 20.1 | 19.5 | N/A | N/A | 7.4 | 6.4 | 3.7 |
| STOXX Europe 600 | 4.2 | 7.8 | 15.7 | 30.8 | 57.4 | N/A | N/A | 16.1 | 9.5 | 9.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe Sustainability Diversification Select 30 EUR | N/A | N/A | 8.7 | 10.9 | 15.0 | N/A | N/A | 0.5 | 0.4 | 0.2 |
| STOXX Europe 600 | N/A | N/A | 10.0 | 14.6 | 17.7 | N/A | N/A | 1.2 | 0.5 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe Sustainability Diversification Select 30 EUR | -0.2 | 0.4 | 0.6 | 0.7 | 0.8 | 9.9 | 8.4 | 8.2 | 10.2 | 10.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe Sustainability Diversification Select 30 EUR | -0.2 | 0.4 | 0.5 | 0.5 | 0.7 | -2.9 | -2.4 | -1.0 | -0.4 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of March 29, 2024
STRATEGY INDICES
STOXX Europe Sustainability Diversification Select 30 EUR
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 Europe Sustainability Diversification Select 30 EUR | 18.8 | 14.2 | 16.3 | 14.2 | 2.0 | 4.8 | 1.2 | 25.4 |
| STOXX Europe 600 | 17.3 | 14.1 | 15.1 | 14.0 | 2.0 | 3.7 | 1.4 | 19.8 |
Performance and annual returns
| STOXX Europe Sustainability Diversification Select 30 EUR | |
|---|---|
| 1087776000000 | 100 |
| 1087862400000 | 99.53 |
| 1087948800000 | 99.97 |
| 1088035200000 | 99.52 |
| 1088121600000 | 99.8 |
| 1088380800000 | 100.2 |
| 1088467200000 | 99.82 |
| 1088553600000 | 99.47 |
| 1088640000000 | 99.36 |
| 1088726400000 | 98.88 |
| 1088985600000 | 98.88 |
| 1089072000000 | 98.91 |
| 1089158400000 | 99.05 |
| 1089244800000 | 99.1 |
| 1089331200000 | 99.09 |
| 1089590400000 | 98.96 |
| 1089676800000 | 99.22 |
| 1089763200000 | 98.96 |
| 1089849600000 | 98.82 |
| 1089936000000 | 99.43 |
| 1090195200000 | 99.12 |
| 1090281600000 | 98.97 |
| 1090368000000 | 99.22 |
| 1090454400000 | 98.43 |
| 1090540800000 | 98.71 |
| 1090800000000 | 98.32 |
| 1090886400000 | 98.81 |
| 1090972800000 | 98.69 |
| 1091059200000 | 98.88 |
| 1091145600000 | 99.17 |
| 1091404800000 | 99.26 |
| 1091491200000 | 99.72 |
| 1091577600000 | 99.42 |
| 1091664000000 | 99.78 |
| 1091750400000 | 98.37 |
| 1092009600000 | 97.57 |
| 1092096000000 | 97.92 |
| 1092182400000 | 97.8 |
| 1092268800000 | 98.03 |
| 1092355200000 | 97.54 |
| 1092614400000 | 97.81 |
| 1092700800000 | 97.58 |
| 1092787200000 | 97.65 |
| 1092873600000 | 97.76 |
| 1092960000000 | 97.69 |
| 1093219200000 | 98.9 |
| 1093305600000 | 98.78 |
| 1093392000000 | 99.07 |
| 1093478400000 | 99.6 |
| 1093564800000 | 100.42 |
| 1093824000000 | 100.32 |
| 1093910400000 | 99.77 |
| 1093996800000 | 100.12 |
| 1094083200000 | 100.23 |
| 1094169600000 | 101.02 |
| 1094428800000 | 101.14 |
| 1094515200000 | 100.8 |
| 1094601600000 | 100.85 |
| 1094688000000 | 100.61 |
| 1094774400000 | 100.53 |
| 1095033600000 | 101.08 |
| 1095120000000 | 100.91 |
| 1095206400000 | 100.49 |
| 1095292800000 | 100.89 |
| 1095379200000 | 100.85 |
| 1095638400000 | 100.4 |
| 1095724800000 | 100.53 |
| 1095811200000 | 100.22 |
| 1095897600000 | 99.72 |
| 1095984000000 | 100.09 |
| 1096243200000 | 99.61 |
| 1096329600000 | 100.14 |
| 1096416000000 | 100.16 |
| 1096502400000 | 99.52 |
| 1096588800000 | 100.44 |
| 1096848000000 | 101.05 |
| 1096934400000 | 100.8 |
| 1097020800000 | 100.63 |
| 1097107200000 | 100.5 |
| 1097193600000 | 100.35 |
| 1097452800000 | 100.36 |
| 1097539200000 | 100.15 |
| 1097625600000 | 100.56 |
| 1097712000000 | 100.33 |
| 1097798400000 | 100.06 |
| 1098057600000 | 99.8 |
| 1098144000000 | 100.62 |
| 1098230400000 | 100.09 |
| 1098316800000 | 100.51 |
| 1098403200000 | 100.56 |
| 1098662400000 | 99.47 |
| 1098748800000 | 99.55 |
| 1098835200000 | 100.68 |
| 1098921600000 | 101.17 |
| 1099008000000 | 100.99 |
| 1099267200000 | 101.63 |
| 1099353600000 | 102.46 |
| 1099440000000 | 102.6 |
| 1099526400000 | 102.45 |
| 1099612800000 | 102.7 |
| 1099872000000 | 102.83 |
| 1099958400000 | 103.03 |
| 1100044800000 | 103.13 |
| 1100131200000 | 103.62 |
| 1100217600000 | 103.72 |
| 1100476800000 | 103.61 |
| 1100563200000 | 103.19 |
| 1100649600000 | 103.51 |
| 1100736000000 | 103.74 |
| 1100822400000 | 103.4 |
| 1101081600000 | 103.27 |
| 1101168000000 | 103.97 |
| 1101254400000 | 104.01 |
| 1101340800000 | 104.73 |
| 1101427200000 | 104.97 |
| 1101686400000 | 105 |
| 1101772800000 | 104.88 |
| 1101859200000 | 105.81 |
| 1101945600000 | 106.42 |
| 1102032000000 | 106.3 |
| 1102291200000 | 105.94 |
| 1102377600000 | 106.46 |
| 1102464000000 | 106.58 |
| 1102550400000 | 106.31 |
| 1102636800000 | 106.64 |
| 1102896000000 | 107.32 |
| 1102982400000 | 107.46 |
| 1103068800000 | 107.43 |
| 1103155200000 | 108.14 |
| 1103241600000 | 108.04 |
| 1103500800000 | 108.56 |
| 1103587200000 | 108.23 |
| 1103673600000 | 108.36 |
| 1103760000000 | 108.36 |
| 1103846400000 | 108.35 |
| 1104105600000 | 108.3 |
| 1104192000000 | 108.31 |
| 1104278400000 | 108.58 |
| 1104364800000 | 108.68 |
| 1104451200000 | 108.76 |
| 1104710400000 | 109.02 |
| 1104796800000 | 109.54 |
| 1104883200000 | 109 |
| 1104969600000 | 109.06 |
| 1105056000000 | 109.6 |
| 1105315200000 | 109.28 |
| 1105401600000 | 108.8 |
| 1105488000000 | 108.79 |
| 1105574400000 | 109.23 |
| 1105660800000 | 109.92 |
| 1105920000000 | 109.97 |
| 1106006400000 | 110.34 |
| 1106092800000 | 110.61 |
| 1106179200000 | 110.45 |
| 1106265600000 | 110.25 |
| 1106524800000 | 110.05 |
| 1106611200000 | 110.4 |
| 1106697600000 | 110.65 |
| 1106784000000 | 110.95 |
| 1106870400000 | 110.57 |
| 1107129600000 | 110.76 |
| 1107216000000 | 111.91 |
| 1107302400000 | 113.01 |
| 1107388800000 | 112.95 |
| 1107475200000 | 114.38 |
| 1107734400000 | 114.69 |
| 1107820800000 | 114.77 |
| 1107907200000 | 114.66 |
| 1107993600000 | 114.45 |
| 1108080000000 | 115.41 |
| 1108339200000 | 115.87 |
| 1108425600000 | 116.5 |
| 1108512000000 | 115.97 |
| 1108598400000 | 116 |
| 1108684800000 | 116.42 |
| 1108944000000 | 115.11 |
| 1109030400000 | 114.13 |
| 1109116800000 | 113.83 |
| 1109203200000 | 113.21 |
| 1109289600000 | 114.02 |
| 1109548800000 | 113.87 |
| 1109635200000 | 114.79 |
| 1109721600000 | 114.38 |
| 1109808000000 | 114.08 |
| 1109894400000 | 114.83 |
| 1110153600000 | 114.93 |
| 1110240000000 | 114.17 |
| 1110326400000 | 113.34 |
| 1110412800000 | 112.6 |
| 1110499200000 | 112.75 |
| 1110758400000 | 112.68 |
| 1110844800000 | 113.7 |
| 1110931200000 | 112.72 |
| 1111017600000 | 112.63 |
| 1111104000000 | 112.71 |
| 1111363200000 | 112.71 |
| 1111449600000 | 113.18 |
| 1111536000000 | 112.55 |
| 1111622400000 | 113.48 |
| 1112054400000 | 113.95 |
| 1112140800000 | 113.82 |
| 1112227200000 | 114.03 |
| 1112313600000 | 114.8 |
| 1112572800000 | 114.53 |
| 1112659200000 | 116.59 |
| 1112745600000 | 117.39 |
| 1112832000000 | 117.49 |
| 1112918400000 | 117.95 |
| 1113177600000 | 117.8 |
| 1113264000000 | 117.76 |
| 1113350400000 | 118.31 |
| 1113436800000 | 118.03 |
| 1113523200000 | 116.83 |
| 1113782400000 | 114.91 |
| 1113868800000 | 115.69 |
| 1113955200000 | 115.41 |
| 1114041600000 | 115.13 |
| 1114128000000 | 115.68 |
| 1114387200000 | 116.91 |
| 1114473600000 | 116.28 |
| 1114560000000 | 115.4 |
| 1114646400000 | 116 |
| 1114732800000 | 116.65 |
| 1114992000000 | 116.84 |
| 1115078400000 | 116.91 |
| 1115164800000 | 117.18 |
| 1115251200000 | 117.86 |
| 1115337600000 | 118.14 |
| 1115596800000 | 117.77 |
| 1115683200000 | 117.08 |
| 1115769600000 | 117.41 |
| 1115856000000 | 118.04 |
| 1115942400000 | 118.1 |
| 1116201600000 | 117.27 |
| 1116288000000 | 117.59 |
| 1116374400000 | 118.31 |
| 1116460800000 | 119.28 |
| 1116547200000 | 119.34 |
| 1116806400000 | 119.79 |
| 1116892800000 | 119.99 |
| 1116979200000 | 120.17 |
| 1117065600000 | 120.8 |
| 1117152000000 | 120.44 |
| 1117411200000 | 121.12 |
| 1117497600000 | 121.61 |
| 1117584000000 | 123.2 |
| 1117670400000 | 123.16 |
| 1117756800000 | 123.58 |
| 1118016000000 | 123.49 |
| 1118102400000 | 125.2 |
| 1118188800000 | 125.07 |
| 1118275200000 | 125.12 |
| 1118361600000 | 126.01 |
| 1118620800000 | 126.86 |
| 1118707200000 | 127.15 |
| 1118793600000 | 125.89 |
| 1118880000000 | 126.32 |
| 1118966400000 | 126.06 |
| 1119225600000 | 126.37 |
| 1119312000000 | 126.92 |
| 1119398400000 | 127.38 |
| 1119484800000 | 127.86 |
| 1119571200000 | 127.08 |
| 1119830400000 | 125.89 |
| 1119916800000 | 126.67 |
| 1120003200000 | 126.94 |
| 1120089600000 | 126.54 |
| 1120176000000 | 127.45 |
| 1120435200000 | 127.34 |
| 1120521600000 | 126.72 |
| 1120608000000 | 127.28 |
| 1120694400000 | 124.39 |
| 1120780800000 | 125.6 |
| 1121040000000 | 126.16 |
| 1121126400000 | 126.37 |
| 1121212800000 | 126.04 |
| 1121299200000 | 125.78 |
| 1121385600000 | 125.83 |
| 1121644800000 | 125.36 |
| 1121731200000 | 124.98 |
| 1121817600000 | 124.91 |
| 1121904000000 | 125.16 |
| 1121990400000 | 125.29 |
| 1122249600000 | 125.71 |
| 1122336000000 | 125.75 |
| 1122422400000 | 126.45 |
| 1122508800000 | 126.85 |
| 1122595200000 | 126.88 |
| 1122854400000 | 126.92 |
| 1122940800000 | 127.67 |
| 1123027200000 | 127.33 |
| 1123113600000 | 126.73 |
| 1123200000000 | 126.69 |
| 1123459200000 | 127.34 |
| 1123545600000 | 127 |
| 1123632000000 | 128.42 |
| 1123718400000 | 127.72 |
| 1123804800000 | 127.5 |
| 1124064000000 | 127.45 |
| 1124150400000 | 127.53 |
| 1124236800000 | 127.05 |
| 1124323200000 | 127.23 |
| 1124409600000 | 128.2 |
| 1124668800000 | 128.25 |
| 1124755200000 | 128.13 |
| 1124841600000 | 127.68 |
| 1124928000000 | 127.2 |
| 1125014400000 | 126.83 |
| 1125273600000 | 127.04 |
| 1125360000000 | 126.74 |
| 1125446400000 | 127.55 |
| 1125532800000 | 128.49 |
| 1125619200000 | 129.08 |
| 1125878400000 | 130.04 |
| 1125964800000 | 131.12 |
| 1126051200000 | 131.8 |
| 1126137600000 | 131.54 |
| 1126224000000 | 131.73 |
| 1126483200000 | 132.23 |
| 1126569600000 | 131.76 |
| 1126656000000 | 132.11 |
| 1126742400000 | 131.8 |
| 1126828800000 | 132.51 |
| 1127088000000 | 132.91 |
| 1127174400000 | 133.21 |
| 1127260800000 | 132.28 |
| 1127347200000 | 132.15 |
| 1127433600000 | 132.43 |
| 1127692800000 | 133.04 |
| 1127779200000 | 132.46 |
| 1127865600000 | 133.24 |
| 1127952000000 | 132.74 |
| 1128038400000 | 133.62 |
| 1128297600000 | 134.71 |
| 1128384000000 | 134.97 |
| 1128470400000 | 133.82 |
| 1128556800000 | 132.51 |
| 1128643200000 | 131.95 |
| 1128902400000 | 132.65 |
| 1128988800000 | 132.81 |
| 1129075200000 | 131.72 |
| 1129161600000 | 130.66 |
| 1129248000000 | 130.48 |
| 1129507200000 | 130.08 |
| 1129593600000 | 130.07 |
| 1129680000000 | 128.57 |
| 1129766400000 | 129.05 |
| 1129852800000 | 127.92 |
| 1130112000000 | 129.43 |
| 1130198400000 | 129.43 |
| 1130284800000 | 129.48 |
| 1130371200000 | 128.78 |
| 1130457600000 | 128.97 |
| 1130716800000 | 131.65 |
| 1130803200000 | 131.52 |
| 1130889600000 | 131.79 |
| 1130976000000 | 133.65 |
| 1131062400000 | 133.78 |
| 1131321600000 | 134.61 |
| 1131408000000 | 134.63 |
| 1131494400000 | 135.09 |
| 1131580800000 | 135.37 |
| 1131667200000 | 136.86 |
| 1131926400000 | 136.64 |
| 1132012800000 | 136.46 |
| 1132099200000 | 135.94 |
| 1132185600000 | 136.34 |
| 1132272000000 | 136.65 |
| 1132531200000 | 136.42 |
| 1132617600000 | 136.55 |
| 1132704000000 | 136.99 |
| 1132790400000 | 136.83 |
| 1132876800000 | 136.98 |
| 1133136000000 | 136.27 |
| 1133222400000 | 136.48 |
| 1133308800000 | 136.33 |
| 1133395200000 | 138.24 |
| 1133481600000 | 139.53 |
| 1133740800000 | 138.95 |
| 1133827200000 | 139.85 |
| 1133913600000 | 140.03 |
| 1134000000000 | 140.03 |
| 1134086400000 | 140.38 |
| 1134345600000 | 140.81 |
| 1134432000000 | 141.04 |
| 1134518400000 | 140.86 |
| 1134604800000 | 141.22 |
| 1134691200000 | 142.21 |
| 1134950400000 | 141.8 |
| 1135036800000 | 142.18 |
| 1135123200000 | 142.68 |
| 1135209600000 | 142.42 |
| 1135296000000 | 142.44 |
| 1135641600000 | 142.63 |
| 1135728000000 | 142.42 |
| 1135814400000 | 143.04 |
| 1135900800000 | 142.71 |
| 1136160000000 | 142.93 |
| 1136246400000 | 143.52 |
| 1136332800000 | 144.58 |
| 1136419200000 | 143.33 |
| 1136505600000 | 143.58 |
| 1136764800000 | 143.32 |
| 1136851200000 | 142.78 |
| 1136937600000 | 143.36 |
| 1137024000000 | 143.49 |
| 1137110400000 | 143.46 |
| 1137369600000 | 144.19 |
| 1137456000000 | 143.19 |
| 1137542400000 | 142.82 |
| 1137628800000 | 143.53 |
| 1137715200000 | 143.41 |
| 1137974400000 | 142.85 |
| 1138060800000 | 142.5 |
| 1138147200000 | 143.97 |
| 1138233600000 | 144.25 |
| 1138320000000 | 145.42 |
| 1138579200000 | 145.57 |
| 1138665600000 | 146.42 |
| 1138752000000 | 148.09 |
| 1138838400000 | 148.02 |
| 1138924800000 | 147.46 |
| 1139184000000 | 147.98 |
| 1139270400000 | 147.65 |
| 1139356800000 | 148.4 |
| 1139443200000 | 148.77 |
| 1139529600000 | 149.01 |
| 1139788800000 | 149.46 |
| 1139875200000 | 149.7 |
| 1139961600000 | 150.49 |
| 1140048000000 | 150.25 |
| 1140134400000 | 150.57 |
| 1140393600000 | 151.2 |
| 1140480000000 | 151.71 |
| 1140566400000 | 151.88 |
| 1140652800000 | 151.46 |
| 1140739200000 | 151.96 |
| 1140998400000 | 152.55 |
| 1141084800000 | 151.18 |
| 1141171200000 | 152.35 |
| 1141257600000 | 151.26 |
| 1141344000000 | 151.43 |
| 1141603200000 | 152.37 |
| 1141689600000 | 152.12 |
| 1141776000000 | 151.88 |
| 1141862400000 | 153.07 |
| 1141948800000 | 153.63 |
| 1142208000000 | 154.55 |
| 1142294400000 | 155.55 |
| 1142380800000 | 155.61 |
| 1142467200000 | 155.87 |
| 1142553600000 | 156.07 |
| 1142812800000 | 155.78 |
| 1142899200000 | 155.93 |
| 1142985600000 | 157.73 |
| 1143072000000 | 157.55 |
| 1143158400000 | 158.57 |
| 1143417600000 | 158.06 |
| 1143504000000 | 156.45 |
| 1143590400000 | 156.75 |
| 1143676800000 | 157.28 |
| 1143763200000 | 156.06 |
| 1144022400000 | 156.35 |
| 1144108800000 | 155.73 |
| 1144195200000 | 156.06 |
| 1144281600000 | 155.98 |
| 1144368000000 | 155.65 |
| 1144627200000 | 155.73 |
| 1144713600000 | 154.15 |
| 1144800000000 | 153.5 |
| 1144886400000 | 154.11 |
| 1145318400000 | 153.77 |
| 1145404800000 | 155.59 |
| 1145491200000 | 156.73 |
| 1145577600000 | 157.78 |
| 1145836800000 | 157.44 |
| 1145923200000 | 156.94 |
| 1146009600000 | 156.99 |
| 1146096000000 | 156.31 |
| 1146182400000 | 155.67 |
| 1146441600000 | 156.09 |
| 1146528000000 | 156.66 |
| 1146614400000 | 156.03 |
| 1146700800000 | 156.71 |
| 1146787200000 | 158.01 |
| 1147046400000 | 158.29 |
| 1147132800000 | 158.94 |
| 1147219200000 | 158.44 |
| 1147305600000 | 157.55 |
| 1147392000000 | 154.48 |
| 1147651200000 | 153.23 |
| 1147737600000 | 153.98 |
| 1147824000000 | 150.27 |
| 1147910400000 | 149.49 |
| 1147996800000 | 149.13 |
| 1148256000000 | 146.07 |
| 1148342400000 | 148.33 |
| 1148428800000 | 147.12 |
| 1148515200000 | 148.54 |
| 1148601600000 | 151.54 |
| 1148860800000 | 151.19 |
| 1148947200000 | 148.85 |
| 1149033600000 | 149.63 |
| 1149120000000 | 150.38 |
| 1149206400000 | 150.93 |
| 1149465600000 | 150.43 |
| 1149552000000 | 148.83 |
| 1149638400000 | 150.24 |
| 1149724800000 | 147.4 |
| 1149811200000 | 149.06 |
| 1150070400000 | 148.28 |
| 1150156800000 | 146.05 |
| 1150243200000 | 146.28 |
| 1150329600000 | 148.98 |
| 1150416000000 | 148.19 |
| 1150675200000 | 149.02 |
| 1150761600000 | 149.4 |
| 1150848000000 | 149.53 |
| 1150934400000 | 150.1 |
| 1151020800000 | 150.27 |
| 1151280000000 | 149.84 |
| 1151366400000 | 149.5 |
| 1151452800000 | 149.93 |
| 1151539200000 | 152.03 |
| 1151625600000 | 153.42 |
| 1151884800000 | 154.08 |
| 1151971200000 | 154.4 |
| 1152057600000 | 153.9 |
| 1152144000000 | 154.71 |
| 1152230400000 | 154.22 |
| 1152489600000 | 154.94 |
| 1152576000000 | 154.09 |
| 1152662400000 | 154.38 |
| 1152748800000 | 153.12 |
| 1152835200000 | 151.53 |
| 1153094400000 | 151.17 |
| 1153180800000 | 151.83 |
| 1153267200000 | 154.16 |
| 1153353600000 | 154.56 |
| 1153440000000 | 153.88 |
| 1153699200000 | 156.17 |
| 1153785600000 | 155.99 |
| 1153872000000 | 156.62 |
| 1153958400000 | 157.17 |
| 1154044800000 | 158.23 |
| 1154304000000 | 157.69 |
| 1154390400000 | 156.99 |
| 1154476800000 | 158.2 |
| 1154563200000 | 157.31 |
| 1154649600000 | 158.63 |
| 1154908800000 | 157.67 |
| 1154995200000 | 157.94 |
| 1155081600000 | 157.96 |
| 1155168000000 | 157.35 |
| 1155254400000 | 158.23 |
| 1155513600000 | 159.21 |
| 1155600000000 | 160.05 |
| 1155686400000 | 160.13 |
| 1155772800000 | 159.74 |
| 1155859200000 | 159.53 |
| 1156118400000 | 159.46 |
| 1156204800000 | 159.75 |
| 1156291200000 | 159.42 |
| 1156377600000 | 159.82 |
| 1156464000000 | 159.49 |
| 1156723200000 | 159.85 |
| 1156809600000 | 160.42 |
| 1156896000000 | 161.38 |
| 1156982400000 | 160.98 |
| 1157068800000 | 161.59 |
| 1157328000000 | 162.25 |
| 1157414400000 | 161.57 |
| 1157500800000 | 160.55 |
| 1157587200000 | 160.11 |
| 1157673600000 | 160.7 |
| 1157932800000 | 160.52 |
| 1158019200000 | 162.37 |
| 1158105600000 | 162.78 |
| 1158192000000 | 163.84 |
| 1158278400000 | 164.62 |
| 1158537600000 | 164.54 |
| 1158624000000 | 163.83 |
| 1158710400000 | 165.28 |
| 1158796800000 | 166.47 |
| 1158883200000 | 164.45 |
| 1159142400000 | 164.72 |
| 1159228800000 | 166.82 |
| 1159315200000 | 167.47 |
| 1159401600000 | 167.6 |
| 1159488000000 | 167.51 |
| 1159747200000 | 168.37 |
| 1159833600000 | 168.72 |
| 1159920000000 | 170.01 |
| 1160006400000 | 170.03 |
| 1160092800000 | 170.75 |
| 1160352000000 | 170.23 |
| 1160438400000 | 170.26 |
| 1160524800000 | 170.79 |
| 1160611200000 | 172.05 |
| 1160697600000 | 172.74 |
| 1160956800000 | 173.33 |
| 1161043200000 | 172.29 |
| 1161129600000 | 172.94 |
| 1161216000000 | 172.73 |
| 1161302400000 | 173.26 |
| 1161561600000 | 173.58 |
| 1161648000000 | 174.26 |
| 1161734400000 | 175.46 |
| 1161820800000 | 175.11 |
| 1161907200000 | 175.08 |
| 1162166400000 | 174.75 |
| 1162252800000 | 174.61 |
| 1162339200000 | 174.92 |
| 1162425600000 | 174.97 |
| 1162512000000 | 175.47 |
| 1162771200000 | 177.03 |
| 1162857600000 | 177.46 |
| 1162944000000 | 177.53 |
| 1163030400000 | 177.26 |
| 1163116800000 | 177.41 |
| 1163376000000 | 177.86 |
| 1163462400000 | 177.64 |
| 1163548800000 | 178.41 |
| 1163635200000 | 178.92 |
| 1163721600000 | 177.85 |
| 1163980800000 | 178.37 |
| 1164067200000 | 178.39 |
| 1164153600000 | 177.86 |
| 1164240000000 | 177.37 |
| 1164326400000 | 176.7 |
| 1164585600000 | 174.59 |
| 1164672000000 | 174.52 |
| 1164758400000 | 176.43 |
| 1164844800000 | 175.3 |
| 1164931200000 | 174.94 |
| 1165190400000 | 175.77 |
| 1165276800000 | 177.09 |
| 1165363200000 | 176.77 |
| 1165449600000 | 177.25 |
| 1165536000000 | 177.62 |
| 1165795200000 | 178.6 |
| 1165881600000 | 179 |
| 1165968000000 | 180.34 |
| 1166054400000 | 181.31 |
| 1166140800000 | 181.71 |
| 1166400000000 | 181.63 |
| 1166486400000 | 181.17 |
| 1166572800000 | 181.1 |
| 1166659200000 | 180.62 |
| 1166745600000 | 180.17 |
| 1167177600000 | 182.35 |
| 1167264000000 | 182.35 |
| 1167350400000 | 181.12 |
| 1167696000000 | 183.42 |
| 1167782400000 | 183.44 |
| 1167868800000 | 183.51 |
| 1167955200000 | 181.9 |
| 1168214400000 | 181.6 |
| 1168300800000 | 182.38 |
| 1168387200000 | 181.93 |
| 1168473600000 | 185.09 |
| 1168560000000 | 186.17 |
| 1168819200000 | 187.14 |
| 1168905600000 | 185.97 |
| 1168992000000 | 186.27 |
| 1169078400000 | 186.72 |
| 1169164800000 | 187.26 |
| 1169424000000 | 186.41 |
| 1169510400000 | 185.79 |
| 1169596800000 | 187.04 |
| 1169683200000 | 185.98 |
| 1169769600000 | 185.36 |
| 1170028800000 | 185.21 |
| 1170115200000 | 184.9 |
| 1170201600000 | 183.87 |
| 1170288000000 | 186.45 |
| 1170374400000 | 187.67 |
| 1170633600000 | 187.27 |
| 1170720000000 | 188.35 |
| 1170806400000 | 188.49 |
| 1170892800000 | 187.03 |
| 1170979200000 | 187.73 |
| 1171238400000 | 187.35 |
| 1171324800000 | 187.39 |
| 1171411200000 | 187.54 |
| 1171497600000 | 187.98 |
| 1171584000000 | 187.76 |
| 1171843200000 | 187.42 |
| 1171929600000 | 186.72 |
| 1172016000000 | 185.52 |
| 1172102400000 | 185.77 |
| 1172188800000 | 186.85 |
| 1172448000000 | 187.75 |
| 1172534400000 | 183.16 |
| 1172620800000 | 180.06 |
| 1172707200000 | 178.55 |
| 1172793600000 | 177.7 |
| 1173052800000 | 175.57 |
| 1173139200000 | 176.52 |
| 1173225600000 | 177.92 |
| 1173312000000 | 179.72 |
| 1173398400000 | 180.45 |
| 1173657600000 | 179.16 |
| 1173744000000 | 177.35 |
| 1173830400000 | 173.99 |
| 1173916800000 | 177.33 |
| 1174003200000 | 178.05 |
| 1174262400000 | 179.75 |
| 1174348800000 | 180.81 |
| 1174435200000 | 181.41 |
| 1174521600000 | 182.59 |
| 1174608000000 | 183.23 |
| 1174867200000 | 182.73 |
| 1174953600000 | 182.33 |
| 1175040000000 | 182.1 |
| 1175126400000 | 183.91 |
| 1175212800000 | 184.46 |
| 1175472000000 | 186.15 |
| 1175558400000 | 187.66 |
| 1175644800000 | 187.81 |
| 1175731200000 | 187.52 |
| 1176163200000 | 188.12 |
| 1176249600000 | 188.21 |
| 1176336000000 | 187.47 |
| 1176422400000 | 188.48 |
| 1176681600000 | 189.26 |
| 1176768000000 | 189.77 |
| 1176854400000 | 188.58 |
| 1176940800000 | 188.18 |
| 1177027200000 | 188.93 |
| 1177286400000 | 188.68 |
| 1177372800000 | 186.47 |
| 1177459200000 | 187.45 |
| 1177545600000 | 187.86 |
| 1177632000000 | 187.15 |
| 1177891200000 | 187.79 |
| 1177977600000 | 187.71 |
| 1178064000000 | 188.08 |
| 1178150400000 | 188.55 |
| 1178236800000 | 189.83 |
| 1178496000000 | 190.2 |
| 1178582400000 | 189.37 |
| 1178668800000 | 188.84 |
| 1178755200000 | 187.97 |
| 1178841600000 | 189.63 |
| 1179100800000 | 189.61 |
| 1179187200000 | 189.8 |
| 1179273600000 | 190.23 |
| 1179360000000 | 191.33 |
| 1179446400000 | 192.62 |
| 1179705600000 | 192.34 |
| 1179792000000 | 193.26 |
| 1179878400000 | 194.8 |
| 1179964800000 | 193.84 |
| 1180051200000 | 192.98 |
| 1180310400000 | 193.16 |
| 1180396800000 | 193.57 |
| 1180483200000 | 193.52 |
| 1180569600000 | 194.7 |
| 1180656000000 | 196.46 |
| 1180915200000 | 195.82 |
| 1181001600000 | 194.41 |
| 1181088000000 | 191.68 |
| 1181174400000 | 190.11 |
| 1181260800000 | 189.6 |
| 1181520000000 | 191.15 |
| 1181606400000 | 190.59 |
| 1181692800000 | 190.85 |
| 1181779200000 | 193.04 |
| 1181865600000 | 195.09 |
| 1182124800000 | 194.02 |
| 1182211200000 | 192.95 |
| 1182297600000 | 192.46 |
| 1182384000000 | 191.4 |
| 1182470400000 | 190.73 |
| 1182729600000 | 190.85 |
| 1182816000000 | 190.4 |
| 1182902400000 | 189.72 |
| 1182988800000 | 191.05 |
| 1183075200000 | 191.59 |
| 1183334400000 | 190.27 |
| 1183420800000 | 191.8 |
| 1183507200000 | 192.37 |
| 1183593600000 | 191.34 |
| 1183680000000 | 191.9 |
| 1183939200000 | 192.2 |
| 1184025600000 | 190.63 |
| 1184112000000 | 190.06 |
| 1184198400000 | 191.77 |
| 1184284800000 | 192.68 |
| 1184544000000 | 193.2 |
| 1184630400000 | 192.57 |
| 1184716800000 | 191.34 |
| 1184803200000 | 192.38 |
| 1184889600000 | 191.39 |
| 1185148800000 | 192.2 |
| 1185235200000 | 188.96 |
| 1185321600000 | 188.6 |
| 1185408000000 | 183.87 |
| 1185494400000 | 182.69 |
| 1185753600000 | 181.5 |
| 1185840000000 | 185.01 |
| 1185926400000 | 182.21 |
| 1186012800000 | 184.29 |
| 1186099200000 | 181.96 |
| 1186358400000 | 180.65 |
| 1186444800000 | 182.57 |
| 1186531200000 | 184.98 |
| 1186617600000 | 183.34 |
| 1186704000000 | 178.73 |
| 1186963200000 | 181.95 |
| 1187049600000 | 180.54 |
| 1187136000000 | 180.99 |
| 1187222400000 | 175.99 |
| 1187308800000 | 178.83 |
| 1187568000000 | 179.14 |
| 1187654400000 | 179.28 |
| 1187740800000 | 182.32 |
| 1187827200000 | 182.94 |
| 1187913600000 | 183.31 |
| 1188172800000 | 183.55 |
| 1188259200000 | 181.32 |
| 1188345600000 | 182.65 |
| 1188432000000 | 184.6 |
| 1188518400000 | 187.08 |
| 1188777600000 | 187.15 |
| 1188864000000 | 187.66 |
| 1188950400000 | 184.87 |
| 1189036800000 | 185.38 |
| 1189123200000 | 182.28 |
| 1189382400000 | 181.65 |
| 1189468800000 | 183.84 |
| 1189555200000 | 184.68 |
| 1189641600000 | 185.88 |
| 1189728000000 | 183.73 |
| 1189987200000 | 181.37 |
| 1190073600000 | 182.89 |
| 1190160000000 | 185.8 |
| 1190246400000 | 184.77 |
| 1190332800000 | 185.01 |
| 1190592000000 | 184.82 |
| 1190678400000 | 183.04 |
| 1190764800000 | 184.34 |
| 1190851200000 | 185.39 |
| 1190937600000 | 185.21 |
| 1191196800000 | 186.33 |
| 1191283200000 | 186.57 |
| 1191369600000 | 186.48 |
| 1191456000000 | 186.69 |
| 1191542400000 | 188.04 |
| 1191801600000 | 187.13 |
| 1191888000000 | 188.21 |
| 1191974400000 | 188.41 |
| 1192060800000 | 188.64 |
| 1192147200000 | 189.32 |
| 1192406400000 | 187.84 |
| 1192492800000 | 186.89 |
| 1192579200000 | 188.34 |
| 1192665600000 | 187.11 |
| 1192752000000 | 186.24 |
| 1193011200000 | 184.67 |
| 1193097600000 | 186.52 |
| 1193184000000 | 186.29 |
| 1193270400000 | 188.21 |
| 1193356800000 | 189.04 |
| 1193616000000 | 189.61 |
| 1193702400000 | 189.34 |
| 1193788800000 | 190.86 |
| 1193875200000 | 189.77 |
| 1193961600000 | 189.44 |
| 1194220800000 | 188.7 |
| 1194307200000 | 189.2 |
| 1194393600000 | 188.28 |
| 1194480000000 | 186.88 |
| 1194566400000 | 184.98 |
| 1194825600000 | 184.37 |
| 1194912000000 | 185.02 |
| 1194998400000 | 185.64 |
| 1195084800000 | 183.83 |
| 1195171200000 | 183.54 |
| 1195430400000 | 181.28 |
| 1195516800000 | 182.48 |
| 1195603200000 | 177.73 |
| 1195689600000 | 180.06 |
| 1195776000000 | 181.89 |
| 1196035200000 | 181.54 |
| 1196121600000 | 180.77 |
| 1196208000000 | 184.82 |
| 1196294400000 | 185.15 |
| 1196380800000 | 186.42 |
| 1196640000000 | 186.93 |
| 1196726400000 | 185.16 |
| 1196812800000 | 187.67 |
| 1196899200000 | 187.98 |
| 1196985600000 | 188.5 |
| 1197244800000 | 189.01 |
| 1197331200000 | 187.62 |
| 1197417600000 | 189.09 |
| 1197504000000 | 186.15 |
| 1197590400000 | 187.53 |
| 1197849600000 | 186.35 |
| 1197936000000 | 185.23 |
| 1198022400000 | 183.76 |
| 1198108800000 | 184.04 |
| 1198195200000 | 186.04 |
| 1198454400000 | 186.11 |
| 1198713600000 | 186.25 |
| 1198800000000 | 185.59 |
| 1199059200000 | 185.57 |
| 1199232000000 | 183.58 |
| 1199318400000 | 183.49 |
| 1199404800000 | 180.86 |
| 1199664000000 | 182.79 |
| 1199750400000 | 183.67 |
| 1199836800000 | 183.2 |
| 1199923200000 | 181.25 |
| 1200009600000 | 178.53 |
| 1200268800000 | 177.72 |
| 1200355200000 | 174.72 |
| 1200441600000 | 173.76 |
| 1200528000000 | 173.87 |
| 1200614400000 | 173.19 |
| 1200873600000 | 164.34 |
| 1200960000000 | 163.88 |
| 1201046400000 | 157.28 |
| 1201132800000 | 164.15 |
| 1201219200000 | 164.99 |
| 1201478400000 | 163.4 |
| 1201564800000 | 165.53 |
| 1201651200000 | 164.72 |
| 1201737600000 | 165.87 |
| 1201824000000 | 167.63 |
| 1202083200000 | 168.22 |
| 1202169600000 | 163.78 |
| 1202256000000 | 166.79 |
| 1202342400000 | 163.49 |
| 1202428800000 | 163.48 |
| 1202688000000 | 162.51 |
| 1202774400000 | 166.85 |
| 1202860800000 | 166.98 |
| 1202947200000 | 167.27 |
| 1203033600000 | 164.18 |
| 1203292800000 | 166.09 |
| 1203379200000 | 166.23 |
| 1203465600000 | 164.01 |
| 1203552000000 | 163.99 |
| 1203638400000 | 163 |
| 1203897600000 | 164.47 |
| 1203984000000 | 165.4 |
| 1204070400000 | 164.63 |
| 1204156800000 | 160.77 |
| 1204243200000 | 159.49 |
| 1204502400000 | 156.87 |
| 1204588800000 | 155.21 |
| 1204675200000 | 157.54 |
| 1204761600000 | 156.89 |
| 1204848000000 | 155.64 |
| 1205107200000 | 155.01 |
| 1205193600000 | 156.22 |
| 1205280000000 | 156.07 |
| 1205366400000 | 156.3 |
| 1205452800000 | 154.69 |
| 1205712000000 | 149.31 |
| 1205798400000 | 152.89 |
| 1205884800000 | 151.19 |
| 1205971200000 | 151.69 |
| 1206403200000 | 155.07 |
| 1206489600000 | 154.33 |
| 1206576000000 | 156.19 |
| 1206662400000 | 155.19 |
| 1206921600000 | 154.99 |
| 1207008000000 | 159.41 |
| 1207094400000 | 160.24 |
| 1207180800000 | 160.23 |
| 1207267200000 | 160.74 |
| 1207526400000 | 161.11 |
| 1207612800000 | 160.08 |
| 1207699200000 | 159.18 |
| 1207785600000 | 158.35 |
| 1207872000000 | 156.03 |
| 1208131200000 | 154.98 |
| 1208217600000 | 154.83 |
| 1208304000000 | 156.44 |
| 1208390400000 | 156.63 |
| 1208476800000 | 160.01 |
| 1208736000000 | 157.84 |
| 1208822400000 | 157.13 |
| 1208908800000 | 157.99 |
| 1208995200000 | 158.86 |
| 1209081600000 | 161.05 |
| 1209340800000 | 161.57 |
| 1209427200000 | 160.8 |
| 1209513600000 | 162.33 |
| 1209600000000 | 162.72 |
| 1209686400000 | 165.19 |
| 1209945600000 | 164.49 |
| 1210032000000 | 163.78 |
| 1210118400000 | 164.98 |
| 1210204800000 | 165.52 |
| 1210291200000 | 164.43 |
| 1210550400000 | 165.1 |
| 1210636800000 | 164.38 |
| 1210723200000 | 164.8 |
| 1210809600000 | 165.19 |
| 1210896000000 | 166.11 |
| 1211155200000 | 167.52 |
| 1211241600000 | 164.88 |
| 1211328000000 | 164.13 |
| 1211414400000 | 165.75 |
| 1211500800000 | 164.26 |
| 1211760000000 | 163.89 |
| 1211846400000 | 164.01 |
| 1211932800000 | 165.99 |
| 1212019200000 | 166.99 |
| 1212105600000 | 167.73 |
| 1212364800000 | 166.38 |
| 1212451200000 | 168.51 |
| 1212537600000 | 167.27 |
| 1212624000000 | 167.53 |
| 1212710400000 | 163.82 |
| 1212969600000 | 163.1 |
| 1213056000000 | 162.55 |
| 1213142400000 | 160.96 |
| 1213228800000 | 161.12 |
| 1213315200000 | 161.97 |
| 1213574400000 | 160.9 |
| 1213660800000 | 160.99 |
| 1213747200000 | 158.28 |
| 1213833600000 | 158.05 |
| 1213920000000 | 154.75 |
| 1214179200000 | 155.47 |
| 1214265600000 | 154.13 |
| 1214352000000 | 156 |
| 1214438400000 | 152.95 |
| 1214524800000 | 152.55 |
| 1214784000000 | 154 |
| 1214870400000 | 151.43 |
| 1214956800000 | 150.99 |
| 1215043200000 | 152.01 |
| 1215129600000 | 150.93 |
| 1215388800000 | 153.56 |
| 1215475200000 | 152.51 |
| 1215561600000 | 153.91 |
| 1215648000000 | 150.09 |
| 1215734400000 | 145.88 |
| 1215993600000 | 147.72 |
| 1216080000000 | 145.65 |
| 1216166400000 | 147.14 |
| 1216252800000 | 150.59 |
| 1216339200000 | 152.59 |
| 1216598400000 | 152.87 |
| 1216684800000 | 153.69 |
| 1216771200000 | 155.15 |
| 1216857600000 | 152.47 |
| 1216944000000 | 153.29 |
| 1217203200000 | 151.59 |
| 1217289600000 | 153.03 |
| 1217376000000 | 154.61 |
| 1217462400000 | 154.2 |
| 1217548800000 | 152.66 |
| 1217808000000 | 152.27 |
| 1217894400000 | 155.86 |
| 1217980800000 | 156.63 |
| 1218067200000 | 156.04 |
| 1218153600000 | 157.98 |
| 1218412800000 | 159.66 |
| 1218499200000 | 159.55 |
| 1218585600000 | 156.67 |
| 1218672000000 | 156.77 |
| 1218758400000 | 158.34 |
| 1219017600000 | 158.19 |
| 1219104000000 | 155.55 |
| 1219190400000 | 155.58 |
| 1219276800000 | 154.49 |
| 1219363200000 | 157.28 |
| 1219622400000 | 156.25 |
| 1219708800000 | 156.69 |
| 1219795200000 | 157.2 |
| 1219881600000 | 158.45 |
| 1219968000000 | 158.71 |
| 1220227200000 | 158.74 |
| 1220313600000 | 159.97 |
| 1220400000000 | 158.12 |
| 1220486400000 | 154.57 |
| 1220572800000 | 152.51 |
| 1220832000000 | 155.13 |
| 1220918400000 | 154.63 |
| 1221004800000 | 154.46 |
| 1221091200000 | 154.2 |
| 1221177600000 | 156.26 |
| 1221436800000 | 153.16 |
| 1221523200000 | 150.81 |
| 1221609600000 | 148.3 |
| 1221696000000 | 146.9 |
| 1221782400000 | 153.56 |
| 1222041600000 | 151.08 |
| 1222128000000 | 150.67 |
| 1222214400000 | 150.33 |
| 1222300800000 | 152.86 |
| 1222387200000 | 151.7 |
| 1222646400000 | 146.79 |
| 1222732800000 | 148.9 |
| 1222819200000 | 150.02 |
| 1222905600000 | 148.13 |
| 1222992000000 | 150.54 |
| 1223251200000 | 140.81 |
| 1223337600000 | 141.36 |
| 1223424000000 | 133.31 |
| 1223510400000 | 127.69 |
| 1223596800000 | 117.89 |
| 1223856000000 | 131.18 |
| 1223942400000 | 136.27 |
| 1224028800000 | 129.46 |
| 1224115200000 | 124.56 |
| 1224201600000 | 131.44 |
| 1224460800000 | 135.65 |
| 1224547200000 | 133.91 |
| 1224633600000 | 127.85 |
| 1224720000000 | 129.34 |
| 1224806400000 | 124.54 |
| 1225065600000 | 120.75 |
| 1225152000000 | 122.46 |
| 1225238400000 | 133.09 |
| 1225324800000 | 133.27 |
| 1225411200000 | 137.23 |
| 1225670400000 | 139.03 |
| 1225756800000 | 143.26 |
| 1225843200000 | 140.89 |
| 1225929600000 | 134.29 |
| 1226016000000 | 137.39 |
| 1226275200000 | 139.09 |
| 1226361600000 | 135.52 |
| 1226448000000 | 132.74 |
| 1226534400000 | 132.45 |
| 1226620800000 | 134.5 |
| 1226880000000 | 131.37 |
| 1226966400000 | 132.92 |
| 1227052800000 | 128.95 |
| 1227139200000 | 124.87 |
| 1227225600000 | 120.83 |
| 1227484800000 | 129.98 |
| 1227571200000 | 129.63 |
| 1227657600000 | 128.72 |
| 1227744000000 | 129.43 |
| 1227830400000 | 130.84 |
| 1228089600000 | 123.23 |
| 1228176000000 | 125.72 |
| 1228262400000 | 126.54 |
| 1228348800000 | 125.03 |
| 1228435200000 | 120.76 |
| 1228694400000 | 127.53 |
| 1228780800000 | 128.07 |
| 1228867200000 | 128.35 |
| 1228953600000 | 128.28 |
| 1229040000000 | 125.6 |
| 1229299200000 | 125.59 |
| 1229385600000 | 127.02 |
| 1229472000000 | 126.46 |
| 1229558400000 | 127.96 |
| 1229644800000 | 126.65 |
| 1229904000000 | 124.05 |
| 1229990400000 | 124.16 |
| 1230076800000 | 123.52 |
| 1230508800000 | 122.55 |
| 1230595200000 | 123.96 |
| 1230681600000 | 125.28 |
| 1230854400000 | 129.79 |
| 1231113600000 | 132.89 |
| 1231200000000 | 137.07 |
| 1231286400000 | 136.84 |
| 1231372800000 | 134.36 |
| 1231459200000 | 135.07 |
| 1231718400000 | 132.66 |
| 1231804800000 | 130.26 |
| 1231891200000 | 125.04 |
| 1231977600000 | 124.66 |
| 1232064000000 | 125.56 |
| 1232323200000 | 125.29 |
| 1232409600000 | 121.39 |
| 1232496000000 | 120 |
| 1232582400000 | 119.05 |
| 1232668800000 | 117.8 |
| 1232928000000 | 119.17 |
| 1233014400000 | 120.02 |
| 1233100800000 | 123.18 |
| 1233187200000 | 120.94 |
| 1233273600000 | 121.76 |
| 1233532800000 | 118.43 |
| 1233619200000 | 120.28 |
| 1233705600000 | 123.84 |
| 1233792000000 | 123.11 |
| 1233878400000 | 126.56 |
| 1234137600000 | 127.78 |
| 1234224000000 | 124.63 |
| 1234310400000 | 123.39 |
| 1234396800000 | 121.98 |
| 1234483200000 | 123.07 |
| 1234742400000 | 120.74 |
| 1234828800000 | 118.36 |
| 1234915200000 | 118.05 |
| 1235001600000 | 117.69 |
| 1235088000000 | 114.27 |
| 1235347200000 | 113.02 |
| 1235433600000 | 111.92 |
| 1235520000000 | 111.92 |
| 1235606400000 | 113.77 |
| 1235692800000 | 112.86 |
| 1235952000000 | 107 |
| 1236038400000 | 104.89 |
| 1236124800000 | 106.84 |
| 1236211200000 | 104 |
| 1236297600000 | 101.68 |
| 1236556800000 | 99.13 |
| 1236643200000 | 103.73 |
| 1236729600000 | 103.35 |
| 1236816000000 | 104.61 |
| 1236902400000 | 105.4 |
| 1237161600000 | 108.46 |
| 1237248000000 | 107.64 |
| 1237334400000 | 106.46 |
| 1237420800000 | 106.7 |
| 1237507200000 | 107.65 |
| 1237766400000 | 109.62 |
| 1237852800000 | 110.6 |
| 1237939200000 | 111.64 |
| 1238025600000 | 110.69 |
| 1238112000000 | 109.43 |
| 1238371200000 | 106.42 |
| 1238457600000 | 109.31 |
| 1238544000000 | 111.02 |
| 1238630400000 | 114.16 |
| 1238716800000 | 113.3 |
| 1238976000000 | 113.62 |
| 1239062400000 | 113.96 |
| 1239148800000 | 114.4 |
| 1239235200000 | 116.41 |
| 1239667200000 | 117.25 |
| 1239753600000 | 118.45 |
| 1239840000000 | 120.71 |
| 1239926400000 | 122.94 |
| 1240185600000 | 118.95 |
| 1240272000000 | 119.35 |
| 1240358400000 | 120.25 |
| 1240444800000 | 120.01 |
| 1240531200000 | 121.96 |
| 1240790400000 | 122.34 |
| 1240876800000 | 121.47 |
| 1240963200000 | 123.87 |
| 1241049600000 | 124.96 |
| 1241136000000 | 124.74 |
| 1241395200000 | 126.49 |
| 1241481600000 | 126.63 |
| 1241568000000 | 129.07 |
| 1241654400000 | 129.04 |
| 1241740800000 | 130.26 |
| 1242000000000 | 128.91 |
| 1242086400000 | 129.68 |
| 1242172800000 | 127.13 |
| 1242259200000 | 127.25 |
| 1242345600000 | 128.13 |
| 1242604800000 | 130.61 |
| 1242691200000 | 132.06 |
| 1242777600000 | 132.61 |
| 1242864000000 | 130.77 |
| 1242950400000 | 130.08 |
| 1243209600000 | 130.48 |
| 1243296000000 | 130.93 |
| 1243382400000 | 132.33 |
| 1243468800000 | 130.99 |
| 1243555200000 | 130.11 |
| 1243814400000 | 133.66 |
| 1243900800000 | 134.09 |
| 1243987200000 | 131.94 |
| 1244073600000 | 131.21 |
| 1244160000000 | 131.1 |
| 1244419200000 | 130.3 |
| 1244505600000 | 130.94 |
| 1244592000000 | 132.04 |
| 1244678400000 | 132.45 |
| 1244764800000 | 132.76 |
| 1245024000000 | 130.24 |
| 1245110400000 | 130.8 |
| 1245196800000 | 129.14 |
| 1245283200000 | 129.57 |
| 1245369600000 | 130.76 |
| 1245628800000 | 128.45 |
| 1245715200000 | 128.36 |
| 1245801600000 | 130.02 |
| 1245888000000 | 130.02 |
| 1245974400000 | 129.91 |
| 1246233600000 | 131.32 |
| 1246320000000 | 130 |
| 1246406400000 | 131.37 |
| 1246492800000 | 129.06 |
| 1246579200000 | 129.15 |
| 1246838400000 | 128.97 |
| 1246924800000 | 127.43 |
| 1247011200000 | 126.24 |
| 1247097600000 | 126.72 |
| 1247184000000 | 125.64 |
| 1247443200000 | 127.56 |
| 1247529600000 | 128.39 |
| 1247616000000 | 130.82 |
| 1247702400000 | 131.52 |
| 1247788800000 | 131.74 |
| 1248048000000 | 132.88 |
| 1248134400000 | 133.49 |
| 1248220800000 | 134.59 |
| 1248307200000 | 135.12 |
| 1248393600000 | 134.33 |
| 1248652800000 | 134.75 |
| 1248739200000 | 133.97 |
| 1248825600000 | 135.23 |
| 1248912000000 | 136.03 |
| 1248998400000 | 135.83 |
| 1249257600000 | 136.78 |
| 1249344000000 | 137.24 |
| 1249430400000 | 137.2 |
| 1249516800000 | 136.64 |
| 1249603200000 | 137.67 |
| 1249862400000 | 137.38 |
| 1249948800000 | 136.83 |
| 1250035200000 | 137.98 |
| 1250121600000 | 138.04 |
| 1250208000000 | 137.05 |
| 1250467200000 | 135.5 |
| 1250553600000 | 136.87 |
| 1250640000000 | 136.58 |
| 1250726400000 | 137.7 |
| 1250812800000 | 139.91 |
| 1251072000000 | 141.05 |
| 1251158400000 | 141.92 |
| 1251244800000 | 141.57 |
| 1251331200000 | 141.54 |
| 1251417600000 | 142.37 |
| 1251676800000 | 141.81 |
| 1251763200000 | 140.31 |
| 1251849600000 | 139.7 |
| 1251936000000 | 139.24 |
| 1252022400000 | 140.33 |
| 1252281600000 | 142.51 |
| 1252368000000 | 142.77 |
| 1252454400000 | 143.64 |
| 1252540800000 | 144.59 |
| 1252627200000 | 144.91 |
| 1252886400000 | 144.62 |
| 1252972800000 | 144.49 |
| 1253059200000 | 145.82 |
| 1253145600000 | 146.5 |
| 1253232000000 | 145.62 |
| 1253491200000 | 144.88 |
| 1253577600000 | 145.43 |
| 1253664000000 | 145.95 |
| 1253750400000 | 143.49 |
| 1253836800000 | 143.09 |
| 1254096000000 | 144.91 |
| 1254182400000 | 145.46 |
| 1254268800000 | 145.44 |
| 1254355200000 | 144.04 |
| 1254441600000 | 141.91 |
| 1254700800000 | 143.25 |
| 1254787200000 | 144.75 |
| 1254873600000 | 144.62 |
| 1254960000000 | 145.38 |
| 1255046400000 | 144.89 |
| 1255305600000 | 145.23 |
| 1255392000000 | 143.85 |
| 1255478400000 | 144.94 |
| 1255564800000 | 145.82 |
| 1255651200000 | 145.18 |
| 1255910400000 | 146.81 |
| 1255996800000 | 147.61 |
| 1256083200000 | 148.09 |
| 1256169600000 | 146.79 |
| 1256256000000 | 145.23 |
| 1256515200000 | 144.51 |
| 1256601600000 | 146.09 |
| 1256688000000 | 144.85 |
| 1256774400000 | 146.56 |
| 1256860800000 | 145.22 |
| 1257120000000 | 144.97 |
| 1257206400000 | 144.44 |
| 1257292800000 | 145.74 |
| 1257379200000 | 146.28 |
| 1257465600000 | 146.58 |
| 1257724800000 | 148.16 |
| 1257811200000 | 148.16 |
| 1257897600000 | 147.66 |
| 1257984000000 | 147.97 |
| 1258070400000 | 148.47 |
| 1258329600000 | 149.58 |
| 1258416000000 | 149.88 |
| 1258502400000 | 149.18 |
| 1258588800000 | 147.13 |
| 1258675200000 | 146.77 |
| 1258934400000 | 148.52 |
| 1259020800000 | 148.44 |
| 1259107200000 | 149.16 |
| 1259193600000 | 146.39 |
| 1259280000000 | 147.34 |
| 1259539200000 | 145.65 |
| 1259625600000 | 148.7 |
| 1259712000000 | 149.88 |
| 1259798400000 | 149.57 |
| 1259884800000 | 151.28 |
| 1260144000000 | 151.56 |
| 1260230400000 | 149.98 |
| 1260316800000 | 148.77 |
| 1260403200000 | 150.24 |
| 1260489600000 | 151.64 |
| 1260748800000 | 152.07 |
| 1260835200000 | 152.71 |
| 1260921600000 | 154.23 |
| 1261008000000 | 153.12 |
| 1261094400000 | 153.09 |
| 1261353600000 | 154.55 |
| 1261440000000 | 155.98 |
| 1261526400000 | 155.88 |
| 1261612800000 | 155.86 |
| 1261958400000 | 156.21 |
| 1262044800000 | 157 |
| 1262131200000 | 156.99 |
| 1262217600000 | 157.23 |
| 1262563200000 | 158.3 |
| 1262649600000 | 157.58 |
| 1262736000000 | 157.45 |
| 1262822400000 | 157.06 |
| 1262908800000 | 157.79 |
| 1263168000000 | 157.41 |
| 1263254400000 | 156.54 |
| 1263340800000 | 157.48 |
| 1263427200000 | 158.51 |
| 1263513600000 | 158.22 |
| 1263772800000 | 159.24 |
| 1263859200000 | 161.07 |
| 1263945600000 | 160.03 |
| 1264032000000 | 159.89 |
| 1264118400000 | 158.28 |
| 1264377600000 | 157.18 |
| 1264464000000 | 158.2 |
| 1264550400000 | 158.17 |
| 1264636800000 | 156.57 |
| 1264723200000 | 156.73 |
| 1264982400000 | 156.82 |
| 1265068800000 | 157.97 |
| 1265155200000 | 156.64 |
| 1265241600000 | 153.24 |
| 1265328000000 | 151.01 |
| 1265587200000 | 152.04 |
| 1265673600000 | 151.69 |
| 1265760000000 | 152.92 |
| 1265846400000 | 153.48 |
| 1265932800000 | 153.7 |
| 1266192000000 | 153.77 |
| 1266278400000 | 154.34 |
| 1266364800000 | 156.03 |
| 1266451200000 | 156.82 |
| 1266537600000 | 157.99 |
| 1266796800000 | 157.18 |
| 1266883200000 | 156.33 |
| 1266969600000 | 156.25 |
| 1267056000000 | 154.18 |
| 1267142400000 | 155.69 |
| 1267401600000 | 157.9 |
| 1267488000000 | 158.25 |
| 1267574400000 | 158.68 |
| 1267660800000 | 159.33 |
| 1267747200000 | 160.63 |
| 1268006400000 | 160.76 |
| 1268092800000 | 160.7 |
| 1268179200000 | 160.9 |
| 1268265600000 | 160.92 |
| 1268352000000 | 160.89 |
| 1268611200000 | 160.31 |
| 1268697600000 | 161.4 |
| 1268784000000 | 162.34 |
| 1268870400000 | 162.64 |
| 1268956800000 | 161.95 |
| 1269216000000 | 162.16 |
| 1269302400000 | 162.51 |
| 1269388800000 | 162.62 |
| 1269475200000 | 164.29 |
| 1269561600000 | 163.56 |
| 1269820800000 | 163.87 |
| 1269907200000 | 164.22 |
| 1269993600000 | 163.74 |
| 1270080000000 | 165.7 |
| 1270512000000 | 165.98 |
| 1270598400000 | 166.12 |
| 1270684800000 | 165.41 |
| 1270771200000 | 167.33 |
| 1271030400000 | 167.15 |
| 1271116800000 | 167.33 |
| 1271203200000 | 167.98 |
| 1271289600000 | 168.39 |
| 1271376000000 | 166.46 |
| 1271635200000 | 165.83 |
| 1271721600000 | 167 |
| 1271808000000 | 166.62 |
| 1271894400000 | 166.06 |
| 1271980800000 | 166.64 |
| 1272240000000 | 167.33 |
| 1272326400000 | 163.24 |
| 1272412800000 | 161.56 |
| 1272499200000 | 164.15 |
| 1272585600000 | 163.93 |
| 1272844800000 | 164.28 |
| 1272931200000 | 162.75 |
| 1273017600000 | 161.49 |
| 1273104000000 | 160.7 |
| 1273190400000 | 155.06 |
| 1273449600000 | 161.93 |
| 1273536000000 | 161.51 |
| 1273622400000 | 164.3 |
| 1273708800000 | 164.57 |
| 1273795200000 | 160.67 |
| 1274054400000 | 160.34 |
| 1274140800000 | 162.05 |
| 1274227200000 | 159.02 |
| 1274313600000 | 156.32 |
| 1274400000000 | 154.65 |
| 1274659200000 | 155.67 |
| 1274745600000 | 152.84 |
| 1274832000000 | 154.98 |
| 1274918400000 | 158.1 |
| 1275004800000 | 158.55 |
| 1275264000000 | 158.87 |
| 1275350400000 | 160.41 |
| 1275436800000 | 161 |
| 1275523200000 | 162.86 |
| 1275609600000 | 161.48 |
| 1275868800000 | 160.63 |
| 1275955200000 | 158.72 |
| 1276041600000 | 160.9 |
| 1276128000000 | 162.9 |
| 1276214400000 | 163.14 |
| 1276473600000 | 164.1 |
| 1276560000000 | 166.16 |
| 1276646400000 | 166.9 |
| 1276732800000 | 166.71 |
| 1276819200000 | 166.67 |
| 1277078400000 | 166.93 |
| 1277164800000 | 167.05 |
| 1277251200000 | 166.8 |
| 1277337600000 | 165.21 |
| 1277424000000 | 165.12 |
| 1277683200000 | 166.04 |
| 1277769600000 | 163.67 |
| 1277856000000 | 163 |
| 1277942400000 | 159.99 |
| 1278028800000 | 159.73 |
| 1278288000000 | 160 |
| 1278374400000 | 162.15 |
| 1278460800000 | 163.82 |
| 1278547200000 | 164.84 |
| 1278633600000 | 165.02 |
| 1278892800000 | 165.41 |
| 1278979200000 | 167.82 |
| 1279065600000 | 167.76 |
| 1279152000000 | 166.47 |
| 1279238400000 | 163.51 |
| 1279497600000 | 162.12 |
| 1279584000000 | 162.17 |
| 1279670400000 | 163.28 |
| 1279756800000 | 165.46 |
| 1279843200000 | 167.09 |
| 1280102400000 | 167.11 |
| 1280188800000 | 166.77 |
| 1280275200000 | 166.78 |
| 1280361600000 | 166.92 |
| 1280448000000 | 166.26 |
| 1280707200000 | 169.89 |
| 1280793600000 | 170.4 |
| 1280880000000 | 170.78 |
| 1280966400000 | 170.09 |
| 1281052800000 | 168.35 |
| 1281312000000 | 170.27 |
| 1281398400000 | 169.18 |
| 1281484800000 | 167.44 |
| 1281571200000 | 167.52 |
| 1281657600000 | 168.09 |
| 1281916800000 | 167.63 |
| 1282003200000 | 168.58 |
| 1282089600000 | 168.34 |
| 1282176000000 | 166.59 |
| 1282262400000 | 165.9 |
| 1282521600000 | 166.47 |
| 1282608000000 | 165 |
| 1282694400000 | 164.68 |
| 1282780800000 | 164.87 |
| 1282867200000 | 165.97 |
| 1283126400000 | 166.28 |
| 1283212800000 | 165.6 |
| 1283299200000 | 168.48 |
| 1283385600000 | 168.47 |
| 1283472000000 | 169.33 |
| 1283731200000 | 170 |
| 1283817600000 | 169.86 |
| 1283904000000 | 171.82 |
| 1283990400000 | 172.99 |
| 1284076800000 | 172.77 |
| 1284336000000 | 172.98 |
| 1284422400000 | 172.81 |
| 1284508800000 | 172.93 |
| 1284595200000 | 171.5 |
| 1284681600000 | 171.35 |
| 1284940800000 | 173.15 |
| 1285027200000 | 172.2 |
| 1285113600000 | 169.39 |
| 1285200000000 | 169.72 |
| 1285286400000 | 170.43 |
| 1285545600000 | 169.73 |
| 1285632000000 | 169.33 |
| 1285718400000 | 168.27 |
| 1285804800000 | 167.38 |
| 1285891200000 | 167.03 |
| 1286150400000 | 166.54 |
| 1286236800000 | 167.77 |
| 1286323200000 | 168.1 |
| 1286409600000 | 168.19 |
| 1286496000000 | 168.15 |
| 1286755200000 | 169.12 |
| 1286841600000 | 168.69 |
| 1286928000000 | 170.47 |
| 1287014400000 | 170.25 |
| 1287100800000 | 170.96 |
| 1287360000000 | 171.77 |
| 1287446400000 | 171.75 |
| 1287532800000 | 171.31 |
| 1287619200000 | 171.8 |
| 1287705600000 | 171.65 |
| 1287964800000 | 171.66 |
| 1288051200000 | 172.48 |
| 1288137600000 | 171.46 |
| 1288224000000 | 172.51 |
| 1288310400000 | 172.73 |
| 1288569600000 | 173.17 |
| 1288656000000 | 173.36 |
| 1288742400000 | 172.29 |
| 1288828800000 | 172.81 |
| 1288915200000 | 173.15 |
| 1289174400000 | 173.07 |
| 1289260800000 | 172.71 |
| 1289347200000 | 173.15 |
| 1289433600000 | 172.93 |
| 1289520000000 | 172.69 |
| 1289779200000 | 173.89 |
| 1289865600000 | 171.31 |
| 1289952000000 | 171.74 |
| 1290038400000 | 173.06 |
| 1290124800000 | 172.21 |
| 1290384000000 | 171.55 |
| 1290470400000 | 170.02 |
| 1290556800000 | 171.18 |
| 1290643200000 | 171.73 |
| 1290729600000 | 172.13 |
| 1290988800000 | 169.72 |
| 1291075200000 | 169.21 |
| 1291161600000 | 170.8 |
| 1291248000000 | 172.07 |
| 1291334400000 | 171.51 |
| 1291593600000 | 170.95 |
| 1291680000000 | 172.26 |
| 1291766400000 | 173.67 |
| 1291852800000 | 174.83 |
| 1291939200000 | 174.99 |
| 1292198400000 | 175.28 |
| 1292284800000 | 175.67 |
| 1292371200000 | 175.33 |
| 1292457600000 | 176.57 |
| 1292544000000 | 175.29 |
| 1292803200000 | 176.66 |
| 1292889600000 | 177.3 |
| 1292976000000 | 177.68 |
| 1293062400000 | 178.4 |
| 1293148800000 | 178.41 |
| 1293408000000 | 177.37 |
| 1293494400000 | 177.67 |
| 1293580800000 | 177.75 |
| 1293667200000 | 175.39 |
| 1293753600000 | 174.96 |
| 1294012800000 | 174.97 |
| 1294099200000 | 177.47 |
| 1294185600000 | 178.01 |
| 1294272000000 | 179.2 |
| 1294358400000 | 179.32 |
| 1294617600000 | 178.01 |
| 1294704000000 | 178.83 |
| 1294790400000 | 179.9 |
| 1294876800000 | 178.3 |
| 1294963200000 | 178.77 |
| 1295222400000 | 180.1 |
| 1295308800000 | 181.51 |
| 1295395200000 | 179.97 |
| 1295481600000 | 178.74 |
| 1295568000000 | 179.52 |
| 1295827200000 | 180.61 |
| 1295913600000 | 178.69 |
| 1296000000000 | 178.95 |
| 1296086400000 | 178.38 |
| 1296172800000 | 177.5 |
| 1296432000000 | 177.56 |
| 1296518400000 | 179.7 |
| 1296604800000 | 180.16 |
| 1296691200000 | 180.08 |
| 1296777600000 | 180.6 |
| 1297036800000 | 182.11 |
| 1297123200000 | 181.84 |
| 1297209600000 | 182.24 |
| 1297296000000 | 182.7 |
| 1297382400000 | 183.06 |
| 1297641600000 | 183.36 |
| 1297728000000 | 183.2 |
| 1297814400000 | 183.34 |
| 1297900800000 | 183.64 |
| 1297987200000 | 184.06 |
| 1298246400000 | 182.35 |
| 1298332800000 | 181.01 |
| 1298419200000 | 179.15 |
| 1298505600000 | 177.07 |
| 1298592000000 | 178.63 |
| 1298851200000 | 179.79 |
| 1298937600000 | 178.42 |
| 1299024000000 | 178.09 |
| 1299110400000 | 178.27 |
| 1299196800000 | 177.54 |
| 1299456000000 | 176.91 |
| 1299542400000 | 177.84 |
| 1299628800000 | 178.17 |
| 1299715200000 | 176.87 |
| 1299801600000 | 174.77 |
| 1300060800000 | 171.68 |
| 1300147200000 | 167.96 |
| 1300233600000 | 166 |
| 1300320000000 | 168.68 |
| 1300406400000 | 168.13 |
| 1300665600000 | 171.72 |
| 1300752000000 | 171.66 |
| 1300838400000 | 171.78 |
| 1300924800000 | 171.9 |
| 1301011200000 | 172.34 |
| 1301270400000 | 172.42 |
| 1301356800000 | 172.54 |
| 1301443200000 | 173.54 |
| 1301529600000 | 172.2 |
| 1301616000000 | 173.85 |
| 1301875200000 | 174.09 |
| 1301961600000 | 174.22 |
| 1302048000000 | 173.88 |
| 1302134400000 | 173.88 |
| 1302220800000 | 174.26 |
| 1302480000000 | 174.34 |
| 1302566400000 | 172.71 |
| 1302652800000 | 174.1 |
| 1302739200000 | 174.18 |
| 1302825600000 | 175.3 |
| 1303084800000 | 173.86 |
| 1303171200000 | 174.19 |
| 1303257600000 | 176.25 |
| 1303344000000 | 175.75 |
| 1303776000000 | 175.88 |
| 1303862400000 | 176.94 |
| 1303948800000 | 177.97 |
| 1304035200000 | 178.27 |
| 1304294400000 | 178.47 |
| 1304380800000 | 178.01 |
| 1304467200000 | 177.25 |
| 1304553600000 | 177.89 |
| 1304640000000 | 178.7 |
| 1304899200000 | 178.8 |
| 1304985600000 | 180.26 |
| 1305072000000 | 182.46 |
| 1305158400000 | 182.1 |
| 1305244800000 | 181.22 |
| 1305504000000 | 180.75 |
| 1305590400000 | 179.75 |
| 1305676800000 | 179.68 |
| 1305763200000 | 180.96 |
| 1305849600000 | 181.59 |
| 1306108800000 | 179.73 |
| 1306195200000 | 179.4 |
| 1306281600000 | 180.06 |
| 1306368000000 | 180.23 |
| 1306454400000 | 180.58 |
| 1306713600000 | 180.46 |
| 1306800000000 | 180.89 |
| 1306886400000 | 179.73 |
| 1306972800000 | 178.37 |
| 1307059200000 | 177.49 |
| 1307318400000 | 176.88 |
| 1307404800000 | 176.93 |
| 1307491200000 | 175.68 |
| 1307577600000 | 177.19 |
| 1307664000000 | 175.53 |
| 1307923200000 | 176.73 |
| 1308009600000 | 177.15 |
| 1308096000000 | 176.06 |
| 1308182400000 | 175.45 |
| 1308268800000 | 175.12 |
| 1308528000000 | 174.71 |
| 1308614400000 | 175.52 |
| 1308700800000 | 174.36 |
| 1308787200000 | 173.5 |
| 1308873600000 | 173.65 |
| 1309132800000 | 174.35 |
| 1309219200000 | 174.12 |
| 1309305600000 | 175.93 |
| 1309392000000 | 176.76 |
| 1309478400000 | 177.56 |
| 1309737600000 | 177.61 |
| 1309824000000 | 178.05 |
| 1309910400000 | 177.56 |
| 1309996800000 | 177.96 |
| 1310083200000 | 178.23 |
| 1310342400000 | 176.77 |
| 1310428800000 | 176.02 |
| 1310515200000 | 176.08 |
| 1310601600000 | 175.03 |
| 1310688000000 | 175.08 |
| 1310947200000 | 172.88 |
| 1311033600000 | 173.69 |
| 1311120000000 | 175.25 |
| 1311206400000 | 176.79 |
| 1311292800000 | 178.19 |
| 1311552000000 | 177.85 |
| 1311638400000 | 177.39 |
| 1311724800000 | 176.1 |
| 1311811200000 | 176.44 |
| 1311897600000 | 176.62 |
| 1312156800000 | 175.03 |
| 1312243200000 | 172.53 |
| 1312329600000 | 171.34 |
| 1312416000000 | 168.15 |
| 1312502400000 | 166.46 |
| 1312761600000 | 161.89 |
| 1312848000000 | 161.38 |
| 1312934400000 | 158.85 |
| 1313020800000 | 161.03 |
| 1313107200000 | 166.19 |
| 1313366400000 | 166.23 |
| 1313452800000 | 165.27 |
| 1313539200000 | 165.98 |
| 1313625600000 | 161.07 |
| 1313712000000 | 159.59 |
| 1313971200000 | 161.69 |
| 1314057600000 | 163.5 |
| 1314144000000 | 164.74 |
| 1314230400000 | 162.51 |
| 1314316800000 | 160.98 |
| 1314576000000 | 161.92 |
| 1314662400000 | 163.39 |
| 1314748800000 | 167.06 |
| 1314835200000 | 168.67 |
| 1314921600000 | 167.86 |
| 1315180800000 | 163.44 |
| 1315267200000 | 161.95 |
| 1315353600000 | 165.26 |
| 1315440000000 | 166.32 |
| 1315526400000 | 164.34 |
| 1315785600000 | 160.81 |
| 1315872000000 | 161.38 |
| 1315958400000 | 162.88 |
| 1316044800000 | 164.26 |
| 1316131200000 | 165.89 |
| 1316390400000 | 164.39 |
| 1316476800000 | 166.81 |
| 1316563200000 | 165.21 |
| 1316649600000 | 160.16 |
| 1316736000000 | 160.81 |
| 1316995200000 | 163.52 |
| 1317081600000 | 167.04 |
| 1317168000000 | 166.46 |
| 1317254400000 | 167.54 |
| 1317340800000 | 168.15 |
| 1317600000000 | 168.27 |
| 1317686400000 | 166.31 |
| 1317772800000 | 168 |
| 1317859200000 | 169.76 |
| 1317945600000 | 170.5 |
| 1318204800000 | 170.89 |
| 1318291200000 | 169.79 |
| 1318377600000 | 170.11 |
| 1318464000000 | 170.4 |
| 1318550400000 | 170.92 |
| 1318809600000 | 170.46 |
| 1318896000000 | 169.69 |
| 1318982400000 | 170.6 |
| 1319068800000 | 170.32 |
| 1319155200000 | 172.65 |
| 1319414400000 | 172.74 |
| 1319500800000 | 170.95 |
| 1319587200000 | 171.9 |
| 1319673600000 | 172.56 |
| 1319760000000 | 172.08 |
| 1320019200000 | 171.57 |
| 1320105600000 | 169.7 |
| 1320192000000 | 169.79 |
| 1320278400000 | 172.6 |
| 1320364800000 | 172.33 |
| 1320624000000 | 172.2 |
| 1320710400000 | 172.87 |
| 1320796800000 | 171.98 |
| 1320883200000 | 171.18 |
| 1320969600000 | 174.09 |
| 1321228800000 | 172.33 |
| 1321315200000 | 173.19 |
| 1321401600000 | 173.2 |
| 1321488000000 | 171.85 |
| 1321574400000 | 170.69 |
| 1321833600000 | 167.09 |
| 1321920000000 | 166.43 |
| 1322006400000 | 165.18 |
| 1322092800000 | 163.98 |
| 1322179200000 | 165 |
| 1322438400000 | 168.49 |
| 1322524800000 | 169.89 |
| 1322611200000 | 173.49 |
| 1322697600000 | 172.5 |
| 1322784000000 | 171.56 |
| 1323043200000 | 172.13 |
| 1323129600000 | 171.45 |
| 1323216000000 | 171.63 |
| 1323302400000 | 171.94 |
| 1323388800000 | 172.35 |
| 1323648000000 | 172.52 |
| 1323734400000 | 173.73 |
| 1323820800000 | 172.73 |
| 1323907200000 | 174.18 |
| 1323993600000 | 173.28 |
| 1324252800000 | 173.99 |
| 1324339200000 | 175.53 |
| 1324425600000 | 175.03 |
| 1324512000000 | 175.51 |
| 1324598400000 | 177.19 |
| 1324944000000 | 177.09 |
| 1325030400000 | 177.68 |
| 1325116800000 | 178.44 |
| 1325203200000 | 179.97 |
| 1325462400000 | 180.19 |
| 1325548800000 | 182.21 |
| 1325635200000 | 182.3 |
| 1325721600000 | 180.27 |
| 1325808000000 | 181.19 |
| 1326067200000 | 180.78 |
| 1326153600000 | 181.9 |
| 1326240000000 | 181.33 |
| 1326326400000 | 178.46 |
| 1326412800000 | 178.4 |
| 1326672000000 | 179.08 |
| 1326758400000 | 179.6 |
| 1326844800000 | 179.59 |
| 1326931200000 | 179.87 |
| 1327017600000 | 179.78 |
| 1327276800000 | 178.7 |
| 1327363200000 | 178.19 |
| 1327449600000 | 177.61 |
| 1327536000000 | 177.77 |
| 1327622400000 | 176.69 |
| 1327881600000 | 176.15 |
| 1327968000000 | 177.1 |
| 1328054400000 | 179.18 |
| 1328140800000 | 178.19 |
| 1328227200000 | 181.37 |
| 1328486400000 | 181.49 |
| 1328572800000 | 180.99 |
| 1328659200000 | 179.09 |
| 1328745600000 | 179.1 |
| 1328832000000 | 178.86 |
| 1329091200000 | 180.03 |
| 1329177600000 | 180.03 |
| 1329264000000 | 180.73 |
| 1329350400000 | 182.1 |
| 1329436800000 | 182.4 |
| 1329696000000 | 182.23 |
| 1329782400000 | 181.94 |
| 1329868800000 | 180.49 |
| 1329955200000 | 180.21 |
| 1330041600000 | 179.64 |
| 1330300800000 | 180.5 |
| 1330387200000 | 180.42 |
| 1330473600000 | 181.54 |
| 1330560000000 | 182.82 |
| 1330646400000 | 182.19 |
| 1330905600000 | 182.17 |
| 1330992000000 | 179.88 |
| 1331078400000 | 181.02 |
| 1331164800000 | 181.46 |
| 1331251200000 | 182.82 |
| 1331510400000 | 182.67 |
| 1331596800000 | 185.13 |
| 1331683200000 | 185.31 |
| 1331769600000 | 184.73 |
| 1331856000000 | 185.78 |
| 1332115200000 | 185.71 |
| 1332201600000 | 186.01 |
| 1332288000000 | 186.86 |
| 1332374400000 | 186.07 |
| 1332460800000 | 185.94 |
| 1332720000000 | 187.37 |
| 1332806400000 | 186.84 |
| 1332892800000 | 185.52 |
| 1332979200000 | 183.47 |
| 1333065600000 | 184.4 |
| 1333324800000 | 186.78 |
| 1333411200000 | 185.32 |
| 1333497600000 | 182.64 |
| 1333584000000 | 182.38 |
| 1334016000000 | 180.16 |
| 1334102400000 | 181.07 |
| 1334188800000 | 182.37 |
| 1334275200000 | 181.18 |
| 1334534400000 | 182.19 |
| 1334620800000 | 183.65 |
| 1334707200000 | 183.88 |
| 1334793600000 | 183.61 |
| 1334880000000 | 184.91 |
| 1335139200000 | 183.41 |
| 1335225600000 | 183.74 |
| 1335312000000 | 183.92 |
| 1335398400000 | 183.16 |
| 1335484800000 | 183.34 |
| 1335744000000 | 183.42 |
| 1335830400000 | 184.67 |
| 1335916800000 | 184.92 |
| 1336003200000 | 185.66 |
| 1336089600000 | 184.17 |
| 1336348800000 | 184.94 |
| 1336435200000 | 185.16 |
| 1336521600000 | 185.18 |
| 1336608000000 | 185.44 |
| 1336694400000 | 186.6 |
| 1336953600000 | 185.39 |
| 1337040000000 | 184.82 |
| 1337126400000 | 183.06 |
| 1337212800000 | 181.62 |
| 1337299200000 | 180.13 |
| 1337558400000 | 179.92 |
| 1337644800000 | 182.35 |
| 1337731200000 | 180.54 |
| 1337817600000 | 182.03 |
| 1337904000000 | 182.78 |
| 1338163200000 | 182.94 |
| 1338249600000 | 182.33 |
| 1338336000000 | 181.45 |
| 1338422400000 | 181.65 |
| 1338508800000 | 179.9 |
| 1338768000000 | 178.47 |
| 1338854400000 | 178.59 |
| 1338940800000 | 181.2 |
| 1339027200000 | 181.83 |
| 1339113600000 | 183.24 |
| 1339372800000 | 183.29 |
| 1339459200000 | 184.7 |
| 1339545600000 | 184.07 |
| 1339632000000 | 184.58 |
| 1339718400000 | 184.57 |
| 1339977600000 | 185.77 |
| 1340064000000 | 187.38 |
| 1340150400000 | 188.54 |
| 1340236800000 | 188.43 |
| 1340323200000 | 187.93 |
| 1340582400000 | 187.24 |
| 1340668800000 | 188.12 |
| 1340755200000 | 189.76 |
| 1340841600000 | 189.88 |
| 1340928000000 | 191 |
| 1341187200000 | 193.54 |
| 1341273600000 | 194.27 |
| 1341360000000 | 194.28 |
| 1341446400000 | 195.03 |
| 1341532800000 | 195.33 |
| 1341792000000 | 195.08 |
| 1341878400000 | 196.04 |
| 1341964800000 | 196.55 |
| 1342051200000 | 194.59 |
| 1342137600000 | 197.42 |
| 1342396800000 | 198.77 |
| 1342483200000 | 198.12 |
| 1342569600000 | 200.36 |
| 1342656000000 | 202.02 |
| 1342742400000 | 200.68 |
| 1343001600000 | 197.09 |
| 1343088000000 | 197.21 |
| 1343174400000 | 196.33 |
| 1343260800000 | 200.06 |
| 1343347200000 | 200.43 |
| 1343606400000 | 202.31 |
| 1343692800000 | 200.59 |
| 1343779200000 | 200.93 |
| 1343865600000 | 200.77 |
| 1343952000000 | 202.21 |
| 1344211200000 | 202 |
| 1344297600000 | 202.67 |
| 1344384000000 | 203.32 |
| 1344470400000 | 203.96 |
| 1344556800000 | 204.28 |
| 1344816000000 | 204.18 |
| 1344902400000 | 206.18 |
| 1344988800000 | 206.77 |
| 1345075200000 | 206.45 |
| 1345161600000 | 206.8 |
| 1345420800000 | 205.98 |
| 1345507200000 | 205.1 |
| 1345593600000 | 203.34 |
| 1345680000000 | 201.97 |
| 1345766400000 | 203.14 |
| 1346025600000 | 203.31 |
| 1346112000000 | 201.95 |
| 1346198400000 | 202.34 |
| 1346284800000 | 202.21 |
| 1346371200000 | 201.17 |
| 1346630400000 | 202.64 |
| 1346716800000 | 201.66 |
| 1346803200000 | 201.4 |
| 1346889600000 | 203.95 |
| 1346976000000 | 201.5 |
| 1347235200000 | 200.65 |
| 1347321600000 | 201.11 |
| 1347408000000 | 200.77 |
| 1347494400000 | 201.46 |
| 1347580800000 | 200.67 |
| 1347840000000 | 200.47 |
| 1347926400000 | 201.32 |
| 1348012800000 | 201.97 |
| 1348099200000 | 203.74 |
| 1348185600000 | 204.51 |
| 1348444800000 | 204.98 |
| 1348531200000 | 205.8 |
| 1348617600000 | 203.86 |
| 1348704000000 | 203.9 |
| 1348790400000 | 202.78 |
| 1349049600000 | 203.95 |
| 1349136000000 | 203.85 |
| 1349222400000 | 203.63 |
| 1349308800000 | 203.86 |
| 1349395200000 | 204.63 |
| 1349654400000 | 203.49 |
| 1349740800000 | 202.55 |
| 1349827200000 | 201.72 |
| 1349913600000 | 201.93 |
| 1350000000000 | 201.39 |
| 1350259200000 | 202 |
| 1350345600000 | 202.66 |
| 1350432000000 | 202.12 |
| 1350518400000 | 202.46 |
| 1350604800000 | 201.63 |
| 1350864000000 | 200.67 |
| 1350950400000 | 198.42 |
| 1351036800000 | 199.75 |
| 1351123200000 | 200.82 |
| 1351209600000 | 201.45 |
| 1351468800000 | 200.62 |
| 1351555200000 | 200.84 |
| 1351641600000 | 200.12 |
| 1351728000000 | 201.57 |
| 1351814400000 | 201.29 |
| 1352073600000 | 201.1 |
| 1352160000000 | 202.29 |
| 1352246400000 | 200.81 |
| 1352332800000 | 200.36 |
| 1352419200000 | 200.28 |
| 1352678400000 | 199.76 |
| 1352764800000 | 199.47 |
| 1352851200000 | 198.28 |
| 1352937600000 | 195.53 |
| 1353024000000 | 194.07 |
| 1353283200000 | 196.42 |
| 1353369600000 | 196.6 |
| 1353456000000 | 197.22 |
| 1353542400000 | 197.91 |
| 1353628800000 | 198.21 |
| 1353888000000 | 197.53 |
| 1353974400000 | 197.68 |
| 1354060800000 | 198.22 |
| 1354147200000 | 200.11 |
| 1354233600000 | 199.62 |
| 1354492800000 | 199.7 |
| 1354579200000 | 199.82 |
| 1354665600000 | 200.2 |
| 1354752000000 | 201.11 |
| 1354838400000 | 201.04 |
| 1355097600000 | 201.44 |
| 1355184000000 | 202.15 |
| 1355270400000 | 202.03 |
| 1355356800000 | 201.4 |
| 1355443200000 | 201.19 |
| 1355702400000 | 200.93 |
| 1355788800000 | 201.4 |
| 1355875200000 | 201.38 |
| 1355961600000 | 200.83 |
| 1356048000000 | 200.96 |
| 1356307200000 | 200.27 |
| 1356566400000 | 199.76 |
| 1356652800000 | 199 |
| 1356912000000 | 199.74 |
| 1357084800000 | 201.18 |
| 1357171200000 | 202.82 |
| 1357257600000 | 203.58 |
| 1357516800000 | 202.64 |
| 1357603200000 | 203.05 |
| 1357689600000 | 204.28 |
| 1357776000000 | 202.88 |
| 1357862400000 | 201.86 |
| 1358121600000 | 200.8 |
| 1358208000000 | 200.66 |
| 1358294400000 | 200.4 |
| 1358380800000 | 200.93 |
| 1358467200000 | 200.56 |
| 1358726400000 | 201 |
| 1358812800000 | 201.22 |
| 1358899200000 | 201.49 |
| 1358985600000 | 201.83 |
| 1359072000000 | 201.8 |
| 1359331200000 | 201.41 |
| 1359417600000 | 201.98 |
| 1359504000000 | 201.36 |
| 1359590400000 | 201.35 |
| 1359676800000 | 201.34 |
| 1359936000000 | 200.98 |
| 1360022400000 | 200.95 |
| 1360108800000 | 200.77 |
| 1360195200000 | 200.96 |
| 1360281600000 | 202.21 |
| 1360540800000 | 201.81 |
| 1360627200000 | 201.72 |
| 1360713600000 | 201.77 |
| 1360800000000 | 201.98 |
| 1360886400000 | 201.29 |
| 1361145600000 | 201.36 |
| 1361232000000 | 202.83 |
| 1361318400000 | 202.69 |
| 1361404800000 | 201.73 |
| 1361491200000 | 204.19 |
| 1361750400000 | 202.11 |
| 1361836800000 | 201.53 |
| 1361923200000 | 202.65 |
| 1362009600000 | 204.62 |
| 1362096000000 | 204.46 |
| 1362355200000 | 205.05 |
| 1362441600000 | 207.36 |
| 1362528000000 | 207.13 |
| 1362614400000 | 205.62 |
| 1362700800000 | 206.55 |
| 1362960000000 | 207.28 |
| 1363046400000 | 207.73 |
| 1363132800000 | 207.98 |
| 1363219200000 | 209.59 |
| 1363305600000 | 209.33 |
| 1363564800000 | 209.92 |
| 1363651200000 | 211.56 |
| 1363737600000 | 211.15 |
| 1363824000000 | 211.19 |
| 1363910400000 | 211.11 |
| 1364169600000 | 211.94 |
| 1364256000000 | 212.05 |
| 1364342400000 | 211.99 |
| 1364428800000 | 213.41 |
| 1364860800000 | 215.04 |
| 1364947200000 | 214.54 |
| 1365033600000 | 213.33 |
| 1365120000000 | 210.46 |
| 1365379200000 | 210.99 |
| 1365465600000 | 211.39 |
| 1365552000000 | 214.21 |
| 1365638400000 | 215.43 |
| 1365724800000 | 215.81 |
| 1365984000000 | 215.68 |
| 1366070400000 | 213.62 |
| 1366156800000 | 212.46 |
| 1366243200000 | 212.86 |
| 1366329600000 | 212.79 |
| 1366588800000 | 213.76 |
| 1366675200000 | 216.86 |
| 1366761600000 | 217.33 |
| 1366848000000 | 219.74 |
| 1366934400000 | 220.28 |
| 1367193600000 | 220.32 |
| 1367280000000 | 219.58 |
| 1367366400000 | 220.03 |
| 1367452800000 | 220.45 |
| 1367539200000 | 221.31 |
| 1367798400000 | 221.39 |
| 1367884800000 | 220.06 |
| 1367971200000 | 220.99 |
| 1368057600000 | 221.2 |
| 1368144000000 | 221.81 |
| 1368403200000 | 221.68 |
| 1368489600000 | 222.87 |
| 1368576000000 | 224.75 |
| 1368662400000 | 225.26 |
| 1368748800000 | 225.61 |
| 1369008000000 | 226.81 |
| 1369094400000 | 226.79 |
| 1369180800000 | 225.93 |
| 1369267200000 | 222.37 |
| 1369353600000 | 223.01 |
| 1369612800000 | 222.84 |
| 1369699200000 | 224.2 |
| 1369785600000 | 219.47 |
| 1369872000000 | 219.3 |
| 1369958400000 | 218.24 |
| 1370217600000 | 216.28 |
| 1370304000000 | 216.3 |
| 1370390400000 | 213.27 |
| 1370476800000 | 211.93 |
| 1370563200000 | 213.84 |
| 1370822400000 | 213.61 |
| 1370908800000 | 211.74 |
| 1370995200000 | 211.36 |
| 1371081600000 | 211.63 |
| 1371168000000 | 211.37 |
| 1371427200000 | 212.92 |
| 1371513600000 | 212.03 |
| 1371600000000 | 211.8 |
| 1371686400000 | 207.47 |
| 1371772800000 | 205.59 |
| 1372032000000 | 202.6 |
| 1372118400000 | 205.14 |
| 1372204800000 | 208.19 |
| 1372291200000 | 208.94 |
| 1372377600000 | 209.11 |
| 1372636800000 | 210.69 |
| 1372723200000 | 211.17 |
| 1372809600000 | 211.33 |
| 1372896000000 | 214.4 |
| 1372982400000 | 213.02 |
| 1373241600000 | 215.4 |
| 1373328000000 | 217.02 |
| 1373414400000 | 217.49 |
| 1373500800000 | 217.8 |
| 1373587200000 | 217.74 |
| 1373846400000 | 218.49 |
| 1373932800000 | 216.59 |
| 1374019200000 | 217.29 |
| 1374105600000 | 218.68 |
| 1374192000000 | 219.23 |
| 1374451200000 | 218.97 |
| 1374537600000 | 217.84 |
| 1374624000000 | 217.55 |
| 1374710400000 | 216.46 |
| 1374796800000 | 216.61 |
| 1375056000000 | 216.78 |
| 1375142400000 | 217.15 |
| 1375228800000 | 217 |
| 1375315200000 | 218.28 |
| 1375401600000 | 219.14 |
| 1375660800000 | 220.36 |
| 1375747200000 | 218.98 |
| 1375833600000 | 218.81 |
| 1375920000000 | 219.07 |
| 1376006400000 | 220.01 |
| 1376265600000 | 219.49 |
| 1376352000000 | 220.39 |
| 1376438400000 | 220.63 |
| 1376524800000 | 217.73 |
| 1376611200000 | 218.29 |
| 1376870400000 | 218.53 |
| 1376956800000 | 217.01 |
| 1377043200000 | 216.14 |
| 1377129600000 | 216.78 |
| 1377216000000 | 217.99 |
| 1377475200000 | 218.02 |
| 1377561600000 | 216.03 |
| 1377648000000 | 215.5 |
| 1377734400000 | 216.81 |
| 1377820800000 | 216.02 |
| 1378080000000 | 219.89 |
| 1378166400000 | 218.48 |
| 1378252800000 | 219.03 |
| 1378339200000 | 220.76 |
| 1378425600000 | 221.08 |
| 1378684800000 | 220.46 |
| 1378771200000 | 221.87 |
| 1378857600000 | 222.87 |
| 1378944000000 | 223.23 |
| 1379030400000 | 223.6 |
| 1379289600000 | 224.66 |
| 1379376000000 | 223.97 |
| 1379462400000 | 224.06 |
| 1379548800000 | 224.18 |
| 1379635200000 | 223.76 |
| 1379894400000 | 223.53 |
| 1379980800000 | 223.55 |
| 1380067200000 | 224.02 |
| 1380153600000 | 224.68 |
| 1380240000000 | 224.3 |
| 1380499200000 | 224.13 |
| 1380585600000 | 224.21 |
| 1380672000000 | 222.63 |
| 1380758400000 | 222.31 |
| 1380844800000 | 221.29 |
| 1381104000000 | 220.86 |
| 1381190400000 | 219.62 |
| 1381276800000 | 218.57 |
| 1381363200000 | 220.96 |
| 1381449600000 | 221.3 |
| 1381708800000 | 222.77 |
| 1381795200000 | 223.46 |
| 1381881600000 | 224.66 |
| 1381968000000 | 225.55 |
| 1382054400000 | 227.27 |
| 1382313600000 | 228.53 |
| 1382400000000 | 228.38 |
| 1382486400000 | 227.14 |
| 1382572800000 | 227.8 |
| 1382659200000 | 228.03 |
| 1382918400000 | 227.81 |
| 1383004800000 | 228.32 |
| 1383091200000 | 227.61 |
| 1383177600000 | 228.6 |
| 1383264000000 | 227.97 |
| 1383523200000 | 228.02 |
| 1383609600000 | 228.03 |
| 1383696000000 | 228.14 |
| 1383782400000 | 228.89 |
| 1383868800000 | 228.85 |
| 1384128000000 | 228.59 |
| 1384214400000 | 227.29 |
| 1384300800000 | 226.69 |
| 1384387200000 | 228 |
| 1384473600000 | 228.36 |
| 1384732800000 | 228.4 |
| 1384819200000 | 227.94 |
| 1384905600000 | 228.22 |
| 1384992000000 | 227.62 |
| 1385078400000 | 227.49 |
| 1385337600000 | 228.31 |
| 1385424000000 | 227.19 |
| 1385510400000 | 227.67 |
| 1385596800000 | 228 |
| 1385683200000 | 228.72 |
| 1385942400000 | 227.67 |
| 1386028800000 | 225.69 |
| 1386115200000 | 224.58 |
| 1386201600000 | 222.45 |
| 1386288000000 | 223.06 |
| 1386547200000 | 223.34 |
| 1386633600000 | 222.64 |
| 1386720000000 | 221.83 |
| 1386806400000 | 220.44 |
| 1386892800000 | 220.02 |
| 1387152000000 | 221.73 |
| 1387238400000 | 220.8 |
| 1387324800000 | 221.59 |
| 1387411200000 | 225.59 |
| 1387497600000 | 226.82 |
| 1387756800000 | 228.2 |
| 1387843200000 | 228.65 |
| 1388102400000 | 230.04 |
| 1388361600000 | 229.83 |
| 1388448000000 | 230.15 |
| 1388620800000 | 228.96 |
| 1388707200000 | 229.8 |
| 1388966400000 | 229.22 |
| 1389052800000 | 228.74 |
| 1389139200000 | 228.49 |
| 1389225600000 | 227.31 |
| 1389312000000 | 227.81 |
| 1389571200000 | 228.28 |
| 1389657600000 | 228.98 |
| 1389744000000 | 229.41 |
| 1389830400000 | 230.27 |
| 1389916800000 | 231.79 |
| 1390176000000 | 232.4 |
| 1390262400000 | 233.01 |
| 1390348800000 | 233.23 |
| 1390435200000 | 231.62 |
| 1390521600000 | 228.59 |
| 1390780800000 | 227.95 |
| 1390867200000 | 229.34 |
| 1390953600000 | 227.75 |
| 1391040000000 | 229.17 |
| 1391126400000 | 229.18 |
| 1391385600000 | 227.39 |
| 1391472000000 | 226.52 |
| 1391558400000 | 226.85 |
| 1391644800000 | 228.9 |
| 1391731200000 | 230.41 |
| 1391990400000 | 231.13 |
| 1392076800000 | 233.43 |
| 1392163200000 | 234.34 |
| 1392249600000 | 234.8 |
| 1392336000000 | 235.28 |
| 1392595200000 | 236.46 |
| 1392681600000 | 236.74 |
| 1392768000000 | 237.53 |
| 1392854400000 | 237.78 |
| 1392940800000 | 238.32 |
| 1393200000000 | 239.48 |
| 1393286400000 | 240.5 |
| 1393372800000 | 239.88 |
| 1393459200000 | 239.43 |
| 1393545600000 | 240.02 |
| 1393804800000 | 237.21 |
| 1393891200000 | 240.17 |
| 1393977600000 | 240.83 |
| 1394064000000 | 240.52 |
| 1394150400000 | 239.56 |
| 1394409600000 | 238.86 |
| 1394496000000 | 239.4 |
| 1394582400000 | 238.17 |
| 1394668800000 | 235.38 |
| 1394755200000 | 234.52 |
| 1395014400000 | 236.73 |
| 1395100800000 | 237.82 |
| 1395187200000 | 238.17 |
| 1395273600000 | 237.11 |
| 1395360000000 | 237.84 |
| 1395619200000 | 236.12 |
| 1395705600000 | 237.75 |
| 1395792000000 | 239.27 |
| 1395878400000 | 240.17 |
| 1395964800000 | 241.01 |
| 1396224000000 | 241.35 |
| 1396310400000 | 241.04 |
| 1396396800000 | 240.84 |
| 1396483200000 | 239.99 |
| 1396569600000 | 240.64 |
| 1396828800000 | 239.51 |
| 1396915200000 | 237.72 |
| 1397001600000 | 240.21 |
| 1397088000000 | 239.91 |
| 1397174400000 | 237.29 |
| 1397433600000 | 238.22 |
| 1397520000000 | 237.72 |
| 1397606400000 | 240.4 |
| 1397692800000 | 240.91 |
| 1398124800000 | 244.13 |
| 1398211200000 | 242.81 |
| 1398297600000 | 244.21 |
| 1398384000000 | 243.41 |
| 1398643200000 | 243.64 |
| 1398729600000 | 246.06 |
| 1398816000000 | 245.89 |
| 1398902400000 | 245.75 |
| 1398988800000 | 246.07 |
| 1399248000000 | 246.16 |
| 1399334400000 | 247.26 |
| 1399420800000 | 246.88 |
| 1399507200000 | 248.8 |
| 1399593600000 | 249.46 |
| 1399852800000 | 251.91 |
| 1399939200000 | 252.35 |
| 1400025600000 | 251.65 |
| 1400112000000 | 251.12 |
| 1400198400000 | 250.91 |
| 1400457600000 | 252.26 |
| 1400544000000 | 252.47 |
| 1400630400000 | 253.24 |
| 1400716800000 | 254.32 |
| 1400803200000 | 254.38 |
| 1401062400000 | 255.3 |
| 1401148800000 | 256.39 |
| 1401235200000 | 256.23 |
| 1401321600000 | 256.54 |
| 1401408000000 | 257.3 |
| 1401667200000 | 257.93 |
| 1401753600000 | 256.07 |
| 1401840000000 | 256.25 |
| 1401926400000 | 257.79 |
| 1402012800000 | 260.16 |
| 1402272000000 | 260.83 |
| 1402358400000 | 262.34 |
| 1402444800000 | 261.38 |
| 1402531200000 | 262.57 |
| 1402617600000 | 261.14 |
| 1402876800000 | 260.42 |
| 1402963200000 | 259.97 |
| 1403049600000 | 260.37 |
| 1403136000000 | 262.15 |
| 1403222400000 | 261.67 |
| 1403481600000 | 261.06 |
| 1403568000000 | 260.77 |
| 1403654400000 | 259.15 |
| 1403740800000 | 260.6 |
| 1403827200000 | 261.05 |
| 1404086400000 | 261.45 |
| 1404172800000 | 262.81 |
| 1404259200000 | 263.26 |
| 1404345600000 | 265.05 |
| 1404432000000 | 264.72 |
| 1404691200000 | 263.6 |
| 1404777600000 | 261.78 |
| 1404864000000 | 259.83 |
| 1404950400000 | 258.2 |
| 1405036800000 | 259.65 |
| 1405296000000 | 261.66 |
| 1405382400000 | 260.91 |
| 1405468800000 | 263.4 |
| 1405555200000 | 262.83 |
| 1405641600000 | 262.61 |
| 1405900800000 | 261.53 |
| 1405987200000 | 263.75 |
| 1406073600000 | 263.63 |
| 1406160000000 | 264.2 |
| 1406246400000 | 261.69 |
| 1406505600000 | 261.24 |
| 1406592000000 | 262.21 |
| 1406678400000 | 261.16 |
| 1406764800000 | 258.79 |
| 1406851200000 | 255.9 |
| 1407110400000 | 254.74 |
| 1407196800000 | 255.62 |
| 1407283200000 | 253.24 |
| 1407369600000 | 252.51 |
| 1407456000000 | 250.95 |
| 1407715200000 | 253.5 |
| 1407801600000 | 254.29 |
| 1407888000000 | 255.35 |
| 1407974400000 | 256.68 |
| 1408060800000 | 255.63 |
| 1408320000000 | 257.57 |
| 1408406400000 | 258.43 |
| 1408492800000 | 258.4 |
| 1408579200000 | 259.83 |
| 1408665600000 | 259.58 |
| 1408924800000 | 261.14 |
| 1409011200000 | 262.53 |
| 1409097600000 | 262.61 |
| 1409184000000 | 261.86 |
| 1409270400000 | 262.13 |
| 1409529600000 | 262.36 |
| 1409616000000 | 262.62 |
| 1409702400000 | 262.99 |
| 1409788800000 | 264.43 |
| 1409875200000 | 263.62 |
| 1410134400000 | 261.61 |
| 1410220800000 | 260.58 |
| 1410307200000 | 259.41 |
| 1410393600000 | 258.81 |
| 1410480000000 | 259.26 |
| 1410739200000 | 257.85 |
| 1410825600000 | 257.3 |
| 1410912000000 | 257.9 |
| 1410998400000 | 259.73 |
| 1411084800000 | 260.1 |
| 1411344000000 | 260.14 |
| 1411430400000 | 257.03 |
| 1411516800000 | 258.67 |
| 1411603200000 | 256.85 |
| 1411689600000 | 258.1 |
| 1411948800000 | 257.39 |
| 1412035200000 | 258.56 |
| 1412121600000 | 256.94 |
| 1412208000000 | 252.07 |
| 1412294400000 | 254.17 |
| 1412553600000 | 253.71 |
| 1412640000000 | 251.32 |
| 1412726400000 | 250.67 |
| 1412812800000 | 250.52 |
| 1412899200000 | 248.53 |
| 1413158400000 | 247.58 |
| 1413244800000 | 247.54 |
| 1413331200000 | 241.92 |
| 1413417600000 | 240.56 |
| 1413504000000 | 245.77 |
| 1413763200000 | 245.93 |
| 1413849600000 | 250.51 |
| 1413936000000 | 253.14 |
| 1414022400000 | 254.98 |
| 1414108800000 | 255.06 |
| 1414368000000 | 254.59 |
| 1414454400000 | 257.61 |
| 1414540800000 | 258.3 |
| 1414627200000 | 259.23 |
| 1414713600000 | 262.38 |
| 1414972800000 | 259.38 |
| 1415059200000 | 258.72 |
| 1415145600000 | 263.08 |
| 1415232000000 | 262.27 |
| 1415318400000 | 260.9 |
| 1415577600000 | 263.03 |
| 1415664000000 | 265.23 |
| 1415750400000 | 263.52 |
| 1415836800000 | 263.99 |
| 1415923200000 | 264.19 |
| 1416182400000 | 264.68 |
| 1416268800000 | 266.24 |
| 1416355200000 | 266.12 |
| 1416441600000 | 265.59 |
| 1416528000000 | 268.21 |
| 1416787200000 | 268.94 |
| 1416873600000 | 269.25 |
| 1416960000000 | 269.21 |
| 1417046400000 | 270.25 |
| 1417132800000 | 270.48 |
| 1417392000000 | 270.18 |
| 1417478400000 | 271.19 |
| 1417564800000 | 272.33 |
| 1417651200000 | 269.39 |
| 1417737600000 | 272.09 |
| 1417996800000 | 271.05 |
| 1418083200000 | 266.71 |
| 1418169600000 | 266.05 |
| 1418256000000 | 266.2 |
| 1418342400000 | 261.13 |
| 1418601600000 | 256.9 |
| 1418688000000 | 259.11 |
| 1418774400000 | 260.22 |
| 1418860800000 | 265.62 |
| 1418947200000 | 267.83 |
| 1419206400000 | 269.49 |
| 1419292800000 | 270.58 |
| 1419379200000 | 270.36 |
| 1419811200000 | 270.35 |
| 1419897600000 | 268.45 |
| 1419984000000 | 269.39 |
| 1420156800000 | 269.08 |
| 1420416000000 | 266.31 |
| 1420502400000 | 264.69 |
| 1420588800000 | 266.46 |
| 1420675200000 | 270.41 |
| 1420761600000 | 270.4 |
| 1421020800000 | 270.72 |
| 1421107200000 | 274.64 |
| 1421193600000 | 272.79 |
| 1421280000000 | 279.69 |
| 1421366400000 | 283.27 |
| 1421625600000 | 282.55 |
| 1421712000000 | 284.04 |
| 1421798400000 | 285.98 |
| 1421884800000 | 289.3 |
| 1421971200000 | 294.32 |
| 1422230400000 | 295.3 |
| 1422316800000 | 293.69 |
| 1422403200000 | 295.08 |
| 1422489600000 | 294.61 |
| 1422576000000 | 293.26 |
| 1422835200000 | 291.66 |
| 1422921600000 | 292.49 |
| 1423008000000 | 294.11 |
| 1423094400000 | 295.01 |
| 1423180800000 | 295.73 |
| 1423440000000 | 293.2 |
| 1423526400000 | 295.41 |
| 1423612800000 | 295.43 |
| 1423699200000 | 296.04 |
| 1423785600000 | 295.85 |
| 1424044800000 | 295.01 |
| 1424131200000 | 293.99 |
| 1424217600000 | 296.02 |
| 1424304000000 | 297.4 |
| 1424390400000 | 296.85 |
| 1424649600000 | 300.06 |
| 1424736000000 | 301.2 |
| 1424822400000 | 301.64 |
| 1424908800000 | 301.68 |
| 1424995200000 | 301.94 |
| 1425254400000 | 301.67 |
| 1425340800000 | 299.12 |
| 1425427200000 | 300.97 |
| 1425513600000 | 304.31 |
| 1425600000000 | 303.1 |
| 1425859200000 | 302.09 |
| 1425945600000 | 300.24 |
| 1426032000000 | 302.96 |
| 1426118400000 | 303.05 |
| 1426204800000 | 304.9 |
| 1426464000000 | 307.18 |
| 1426550400000 | 306.01 |
| 1426636800000 | 308.21 |
| 1426723200000 | 310.39 |
| 1426809600000 | 311.8 |
| 1427068800000 | 311.54 |
| 1427155200000 | 313.19 |
| 1427241600000 | 311.23 |
| 1427328000000 | 309.01 |
| 1427414400000 | 309.09 |
| 1427673600000 | 310.98 |
| 1427760000000 | 309.55 |
| 1427846400000 | 310.03 |
| 1427932800000 | 310.02 |
| 1428364800000 | 314.06 |
| 1428451200000 | 315.22 |
| 1428537600000 | 317.66 |
| 1428624000000 | 319.79 |
| 1428883200000 | 319.73 |
| 1428969600000 | 319.78 |
| 1429056000000 | 319.65 |
| 1429142400000 | 318.82 |
| 1429228800000 | 314.76 |
| 1429488000000 | 317.01 |
| 1429574400000 | 319.73 |
| 1429660800000 | 317.84 |
| 1429747200000 | 316.93 |
| 1429833600000 | 317.28 |
| 1430092800000 | 318.61 |
| 1430179200000 | 315.12 |
| 1430265600000 | 310.88 |
| 1430352000000 | 310.1 |
| 1430438400000 | 309.31 |
| 1430697600000 | 311.48 |
| 1430784000000 | 307.61 |
| 1430870400000 | 304.94 |
| 1430956800000 | 304.15 |
| 1431043200000 | 309.1 |
| 1431302400000 | 310.13 |
| 1431388800000 | 306.3 |
| 1431475200000 | 307.33 |
| 1431561600000 | 308.12 |
| 1431648000000 | 308.43 |
| 1431907200000 | 308.77 |
| 1431993600000 | 313.19 |
| 1432080000000 | 312.55 |
| 1432166400000 | 312.06 |
| 1432252800000 | 311.78 |
| 1432512000000 | 311.1 |
| 1432598400000 | 308.65 |
| 1432684800000 | 310.81 |
| 1432771200000 | 310.89 |
| 1432857600000 | 307.87 |
| 1433116800000 | 308.31 |
| 1433203200000 | 305.74 |
| 1433289600000 | 305.73 |
| 1433376000000 | 305.04 |
| 1433462400000 | 302.25 |
| 1433721600000 | 300.49 |
| 1433808000000 | 300.22 |
| 1433894400000 | 303.26 |
| 1433980800000 | 304.77 |
| 1434067200000 | 302.81 |
| 1434326400000 | 298.48 |
| 1434412800000 | 299.88 |
| 1434499200000 | 298 |
| 1434585600000 | 298.27 |
| 1434672000000 | 298.37 |
| 1434931200000 | 303.63 |
| 1435017600000 | 307.27 |
| 1435104000000 | 306.24 |
| 1435190400000 | 305.32 |
| 1435276800000 | 306.45 |
| 1435536000000 | 301.36 |
| 1435622400000 | 299.08 |
| 1435708800000 | 301.14 |
| 1435795200000 | 300.72 |
| 1435881600000 | 300.02 |
| 1436140800000 | 297.31 |
| 1436227200000 | 294.44 |
| 1436313600000 | 294.31 |
| 1436400000000 | 299.15 |
| 1436486400000 | 304.44 |
| 1436745600000 | 309.82 |
| 1436832000000 | 311.08 |
| 1436918400000 | 312.78 |
| 1437004800000 | 316.84 |
| 1437091200000 | 317.57 |
| 1437350400000 | 317.51 |
| 1437436800000 | 315.82 |
| 1437523200000 | 314.03 |
| 1437609600000 | 311.89 |
| 1437696000000 | 310.05 |
| 1437955200000 | 305.02 |
| 1438041600000 | 307.62 |
| 1438128000000 | 309.78 |
| 1438214400000 | 310.6 |
| 1438300800000 | 311.28 |
| 1438560000000 | 313.7 |
| 1438646400000 | 314.86 |
| 1438732800000 | 316.42 |
| 1438819200000 | 314.55 |
| 1438905600000 | 311.93 |
| 1439164800000 | 312.64 |
| 1439251200000 | 307.26 |
| 1439337600000 | 301.03 |
| 1439424000000 | 303.69 |
| 1439510400000 | 302.98 |
| 1439769600000 | 303.58 |
| 1439856000000 | 304.01 |
| 1439942400000 | 300.36 |
| 1440028800000 | 295.58 |
| 1440115200000 | 288.63 |
| 1440374400000 | 276.39 |
| 1440460800000 | 284.9 |
| 1440547200000 | 281.1 |
| 1440633600000 | 287.79 |
| 1440720000000 | 288.64 |
| 1440979200000 | 288.77 |
| 1441065600000 | 282.6 |
| 1441152000000 | 284.27 |
| 1441238400000 | 289.36 |
| 1441324800000 | 284.31 |
| 1441584000000 | 284.54 |
| 1441670400000 | 287.45 |
| 1441756800000 | 290.59 |
| 1441843200000 | 287.74 |
| 1441929600000 | 283.51 |
| 1442188800000 | 282.41 |
| 1442275200000 | 282.12 |
| 1442361600000 | 284.28 |
| 1442448000000 | 283.73 |
| 1442534400000 | 281.23 |
| 1442793600000 | 283.32 |
| 1442880000000 | 277.84 |
| 1442966400000 | 277.49 |
| 1443052800000 | 272.16 |
| 1443139200000 | 277.36 |
| 1443398400000 | 273.66 |
| 1443484800000 | 272.83 |
| 1443571200000 | 277.12 |
| 1443657600000 | 276.49 |
| 1443744000000 | 276.67 |
| 1444003200000 | 283.69 |
| 1444089600000 | 285.56 |
| 1444176000000 | 284.67 |
| 1444262400000 | 285.89 |
| 1444348800000 | 287.44 |
| 1444608000000 | 286.62 |
| 1444694400000 | 284.46 |
| 1444780800000 | 283.32 |
| 1444867200000 | 285.59 |
| 1444953600000 | 285.91 |
| 1445212800000 | 287.31 |
| 1445299200000 | 287.64 |
| 1445385600000 | 288.16 |
| 1445472000000 | 291.39 |
| 1445558400000 | 296.3399 |
| 1445817600000 | 295.54 |
| 1445904000000 | 292.72 |
| 1445990400000 | 294.75 |
| 1446076800000 | 295.48 |
| 1446163200000 | 295.51 |
| 1446422400000 | 296.39 |
| 1446508800000 | 297.11 |
| 1446595200000 | 298.36 |
| 1446681600000 | 296.99 |
| 1446768000000 | 298.92 |
| 1447027200000 | 295.56 |
| 1447113600000 | 295.26 |
| 1447200000000 | 298.13 |
| 1447286400000 | 294.88 |
| 1447372800000 | 293.77 |
| 1447632000000 | 295.3 |
| 1447718400000 | 300.61 |
| 1447804800000 | 301.23 |
| 1447891200000 | 303.24 |
| 1447977600000 | 305.05 |
| 1448236800000 | 303.99 |
| 1448323200000 | 300.5299 |
| 1448409600000 | 302.63 |
| 1448496000000 | 304.14 |
| 1448582400000 | 304.43 |
| 1448841600000 | 305.42 |
| 1448928000000 | 305.0899 |
| 1449014400000 | 306.13 |
| 1449100800000 | 299.95 |
| 1449187200000 | 299.1 |
| 1449446400000 | 300.94 |
| 1449532800000 | 297.14 |
| 1449619200000 | 296.13 |
| 1449705600000 | 295.06 |
| 1449792000000 | 290.98 |
| 1450051200000 | 288.31 |
| 1450137600000 | 294.15 |
| 1450224000000 | 295.07 |
| 1450310400000 | 297.23 |
| 1450396800000 | 294.87 |
| 1450656000000 | 292.2 |
| 1450742400000 | 292.07 |
| 1450828800000 | 297.19 |
| 1450915200000 | 297.06 |
| 1451260800000 | 296.95 |
| 1451347200000 | 300.32 |
| 1451433600000 | 299.76 |
| 1451520000000 | 298.47 |
| 1451865600000 | 293.75 |
| 1451952000000 | 294.96 |
| 1452038400000 | 293.26 |
| 1452124800000 | 288.86 |
| 1452211200000 | 286.87 |
| 1452470400000 | 286.15 |
| 1452556800000 | 287.83 |
| 1452643200000 | 288.49 |
| 1452729600000 | 284.11 |
| 1452816000000 | 279.11 |
| 1453075200000 | 276.62 |
| 1453161600000 | 278.97 |
| 1453248000000 | 271.74 |
| 1453334400000 | 275.57 |
| 1453420800000 | 284.14 |
| 1453680000000 | 283.71 |
| 1453766400000 | 285.39 |
| 1453852800000 | 286.0899 |
| 1453939200000 | 284.07 |
| 1454025600000 | 289.71 |
| 1454284800000 | 290.13 |
| 1454371200000 | 285.66 |
| 1454457600000 | 283.23 |
| 1454544000000 | 282.54 |
| 1454630400000 | 280.67 |
| 1454889600000 | 271.62 |
| 1454976000000 | 268.18 |
| 1455062400000 | 272.02 |
| 1455148800000 | 264.17 |
| 1455235200000 | 268.81 |
| 1455494400000 | 275.39 |
| 1455580800000 | 274.5899 |
| 1455667200000 | 280.05 |
| 1455753600000 | 281.3399 |
| 1455840000000 | 279.31 |
| 1456099200000 | 282.61 |
| 1456185600000 | 280.87 |
| 1456272000000 | 277.26 |
| 1456358400000 | 281.91 |
| 1456444800000 | 284.0899 |
| 1456704000000 | 285.5 |
| 1456790400000 | 289.29 |
| 1456876800000 | 289.06 |
| 1456963200000 | 288.85 |
| 1457049600000 | 289.8 |
| 1457308800000 | 288.62 |
| 1457395200000 | 286.81 |
| 1457481600000 | 285.86 |
| 1457568000000 | 283.74 |
| 1457654400000 | 289.41 |
| 1457913600000 | 290.97 |
| 1458000000000 | 290.06 |
| 1458086400000 | 291.43 |
| 1458172800000 | 292.64 |
| 1458259200000 | 293.88 |
| 1458518400000 | 293.77 |
| 1458604800000 | 293.05 |
| 1458691200000 | 293.86 |
| 1458777600000 | 291.42 |
| 1459209600000 | 294.63 |
| 1459296000000 | 297.54 |
| 1459382400000 | 294.63 |
| 1459468800000 | 292.13 |
| 1459728000000 | 292.12 |
| 1459814400000 | 288.83 |
| 1459900800000 | 290.35 |
| 1459987200000 | 288.5299 |
| 1460073600000 | 292.42 |
| 1460332800000 | 292.3 |
| 1460419200000 | 292.12 |
| 1460505600000 | 295.5299 |
| 1460592000000 | 296.15 |
| 1460678400000 | 294.88 |
| 1460937600000 | 295.51 |
| 1461024000000 | 298.75 |
| 1461110400000 | 299.37 |
| 1461196800000 | 296.93 |
| 1461283200000 | 295.7799 |
| 1461542400000 | 296.07 |
| 1461628800000 | 296.72 |
| 1461715200000 | 297.3399 |
| 1461801600000 | 297.35 |
| 1461888000000 | 295.29 |
| 1462147200000 | 295.44 |
| 1462233600000 | 293.65 |
| 1462320000000 | 291.48 |
| 1462406400000 | 292.96 |
| 1462492800000 | 292.25 |
| 1462752000000 | 294.89 |
| 1462838400000 | 295.7799 |
| 1462924800000 | 294.5899 |
| 1463011200000 | 294.79 |
| 1463097600000 | 291.64 |
| 1463356800000 | 291.38 |
| 1463443200000 | 292.41 |
| 1463529600000 | 294.07 |
| 1463616000000 | 291.57 |
| 1463702400000 | 294.51 |
| 1463961600000 | 295.0299 |
| 1464048000000 | 298.99 |
| 1464134400000 | 301.41 |
| 1464220800000 | 300.38 |
| 1464307200000 | 300.11 |
| 1464566400000 | 300.69 |
| 1464652800000 | 300.37 |
| 1464739200000 | 298.47 |
| 1464825600000 | 297.67 |
| 1464912000000 | 296.46 |
| 1465171200000 | 297.04 |
| 1465257600000 | 299.56 |
| 1465344000000 | 298.35 |
| 1465430400000 | 297.52 |
| 1465516800000 | 291.58 |
| 1465776000000 | 287.31 |
| 1465862400000 | 283.56 |
| 1465948800000 | 286.36 |
| 1466035200000 | 284.0899 |
| 1466121600000 | 288.63 |
| 1466380800000 | 296.43 |
| 1466467200000 | 297.96 |
| 1466553600000 | 297.9 |
| 1466640000000 | 300.64 |
| 1466726400000 | 287.1 |
| 1466985600000 | 276.91 |
| 1467072000000 | 282.7799 |
| 1467158400000 | 289.98 |
| 1467244800000 | 292.71 |
| 1467331200000 | 294.69 |
| 1467590400000 | 292.67 |
| 1467676800000 | 287.23 |
| 1467763200000 | 283.39 |
| 1467849600000 | 285.19 |
| 1467936000000 | 288.88 |
| 1468195200000 | 293.49 |
| 1468281600000 | 294.35 |
| 1468368000000 | 295.13 |
| 1468454400000 | 296.3399 |
| 1468540800000 | 296.06 |
| 1468800000000 | 297.2799 |
| 1468886400000 | 298.29 |
| 1468972800000 | 301.12 |
| 1469059200000 | 299.94 |
| 1469145600000 | 300.61 |
| 1469404800000 | 302.1 |
| 1469491200000 | 302.2799 |
| 1469577600000 | 303.3 |
| 1469664000000 | 302.66 |
| 1469750400000 | 303.48 |
| 1470009600000 | 302.96 |
| 1470096000000 | 301.07 |
| 1470182400000 | 299.56 |
| 1470268800000 | 301.88 |
| 1470355200000 | 303.7 |
| 1470614400000 | 303.87 |
| 1470700800000 | 305.63 |
| 1470787200000 | 305.07 |
| 1470873600000 | 307.4 |
| 1470960000000 | 307.21 |
| 1471219200000 | 306.67 |
| 1471305600000 | 304.65 |
| 1471392000000 | 302.43 |
| 1471478400000 | 306.2799 |
| 1471564800000 | 304.49 |
| 1471824000000 | 304.73 |
| 1471910400000 | 306.02 |
| 1471996800000 | 306.79 |
| 1472083200000 | 304.68 |
| 1472169600000 | 305.43 |
| 1472428800000 | 305.29 |
| 1472515200000 | 305.14 |
| 1472601600000 | 304.39 |
| 1472688000000 | 305.2799 |
| 1472774400000 | 309.3 |
| 1473033600000 | 310.3399 |
| 1473120000000 | 309.32 |
| 1473206400000 | 309.56 |
| 1473292800000 | 309.69 |
| 1473379200000 | 306.31 |
| 1473638400000 | 304.2 |
| 1473724800000 | 302.0299 |
| 1473811200000 | 302.73 |
| 1473897600000 | 304.0299 |
| 1473984000000 | 302.89 |
| 1474243200000 | 305.21 |
| 1474329600000 | 306 |
| 1474416000000 | 305.52 |
| 1474502400000 | 309.68 |
| 1474588800000 | 307.76 |
| 1474848000000 | 305.0299 |
| 1474934400000 | 305.47 |
| 1475020800000 | 306.13 |
| 1475107200000 | 305.64 |
| 1475193600000 | 305.74 |
| 1475452800000 | 306.16 |
| 1475539200000 | 306.72 |
| 1475625600000 | 303.1 |
| 1475712000000 | 301.19 |
| 1475798400000 | 298.3 |
| 1476057600000 | 300.02 |
| 1476144000000 | 299.66 |
| 1476230400000 | 297.96 |
| 1476316800000 | 298.54 |
| 1476403200000 | 301.75 |
| 1476662400000 | 299.17 |
| 1476748800000 | 302.23 |
| 1476835200000 | 303.4 |
| 1476921600000 | 303.1 |
| 1477008000000 | 302.83 |
| 1477267200000 | 302.33 |
| 1477353600000 | 301.41 |
| 1477440000000 | 300.37 |
| 1477526400000 | 300.16 |
| 1477612800000 | 300.88 |
| 1477872000000 | 300.77 |
| 1477958400000 | 298.1 |
| 1478044800000 | 296.1 |
| 1478131200000 | 294.91 |
| 1478217600000 | 292.3399 |
| 1478476800000 | 294.54 |
| 1478563200000 | 295.97 |
| 1478649600000 | 296.77 |
| 1478736000000 | 291.86 |
| 1478822400000 | 291.5299 |
| 1479081600000 | 289.0899 |
| 1479168000000 | 291.06 |
| 1479254400000 | 292.01 |
| 1479340800000 | 293.58 |
| 1479427200000 | 292.44 |
| 1479686400000 | 292.73 |
| 1479772800000 | 292.61 |
| 1479859200000 | 291.51 |
| 1479945600000 | 291.86 |
| 1480032000000 | 293.81 |
| 1480291200000 | 293.11 |
| 1480377600000 | 293.65 |
| 1480464000000 | 292.62 |
| 1480550400000 | 289.41 |
| 1480636800000 | 288.77 |
| 1480896000000 | 288.73 |
| 1480982400000 | 291.23 |
| 1481068800000 | 291.56 |
| 1481155200000 | 293.0299 |
| 1481241600000 | 298.25 |
| 1481500800000 | 297.52 |
| 1481587200000 | 301.22 |
| 1481673600000 | 299.67 |
| 1481760000000 | 300.62 |
| 1481846400000 | 300.83 |
| 1482105600000 | 302.46 |
| 1482192000000 | 303.32 |
| 1482278400000 | 302.5 |
| 1482364800000 | 302.1 |
| 1482451200000 | 303.57 |
| 1482796800000 | 304.52 |
| 1482883200000 | 304.36 |
| 1482969600000 | 305.07 |
| 1483056000000 | 305.66 |
| 1483315200000 | 307.11 |
| 1483401600000 | 307.12 |
| 1483488000000 | 307.15 |
| 1483574400000 | 308.85 |
| 1483660800000 | 308.27 |
| 1483920000000 | 307.98 |
| 1484006400000 | 306.46 |
| 1484092800000 | 305.88 |
| 1484179200000 | 304.79 |
| 1484265600000 | 306.6 |
| 1484524800000 | 304.8399 |
| 1484611200000 | 303.95 |
| 1484697600000 | 303.87 |
| 1484784000000 | 303.13 |
| 1484870400000 | 302.07 |
| 1485129600000 | 300.58 |
| 1485216000000 | 299.54 |
| 1485302400000 | 300.79 |
| 1485388800000 | 301.2 |
| 1485475200000 | 300.95 |
| 1485734400000 | 299.04 |
| 1485820800000 | 298.6 |
| 1485907200000 | 298.97 |
| 1485993600000 | 298.68 |
| 1486080000000 | 300.44 |
| 1486339200000 | 299.89 |
| 1486425600000 | 302.13 |
| 1486512000000 | 305.56 |
| 1486598400000 | 307.83 |
| 1486684800000 | 307.82 |
| 1486944000000 | 308.23 |
| 1487030400000 | 307.72 |
| 1487116800000 | 308.57 |
| 1487203200000 | 309.24 |
| 1487289600000 | 309.82 |
| 1487548800000 | 310.62 |
| 1487635200000 | 311.27 |
| 1487721600000 | 311.22 |
| 1487808000000 | 311.29 |
| 1487894400000 | 310.33 |
| 1488153600000 | 309.57 |
| 1488240000000 | 309.97 |
| 1488326400000 | 312.1 |
| 1488412800000 | 313.3399 |
| 1488499200000 | 312.79 |
| 1488758400000 | 312.37 |
| 1488844800000 | 310.72 |
| 1488931200000 | 310.43 |
| 1489017600000 | 312.06 |
| 1489104000000 | 311.38 |
| 1489363200000 | 311.96 |
| 1489449600000 | 311.9 |
| 1489536000000 | 312 |
| 1489622400000 | 314.65 |
| 1489708800000 | 316.39 |
| 1489968000000 | 316.52 |
| 1490054400000 | 315.3 |
| 1490140800000 | 314.1 |
| 1490227200000 | 316.08 |
| 1490313600000 | 316.0299 |
| 1490572800000 | 316.11 |
| 1490659200000 | 316.36 |
| 1490745600000 | 317.08 |
| 1490832000000 | 317.49 |
| 1490918400000 | 319.61 |
| 1491177600000 | 319.42 |
| 1491264000000 | 319.39 |
| 1491350400000 | 319.8399 |
| 1491436800000 | 320.37 |
| 1491523200000 | 320.62 |
| 1491782400000 | 320.69 |
| 1491868800000 | 321.04 |
| 1491955200000 | 323.15 |
| 1492041600000 | 322.65 |
| 1492473600000 | 320.94 |
| 1492560000000 | 320.95 |
| 1492646400000 | 320.07 |
| 1492732800000 | 319.82 |
| 1492992000000 | 323.54 |
| 1493078400000 | 323.62 |
| 1493164800000 | 323.07 |
| 1493251200000 | 323.1 |
| 1493337600000 | 320.7 |
| 1493596800000 | 320.47 |
| 1493683200000 | 324.61 |
| 1493769600000 | 325.2 |
| 1493856000000 | 327.7799 |
| 1493942400000 | 329.65 |
| 1494201600000 | 330.7 |
| 1494288000000 | 332.63 |
| 1494374400000 | 333.25 |
| 1494460800000 | 331.45 |
| 1494547200000 | 334.12 |
| 1494806400000 | 334.22 |
| 1494892800000 | 335.37 |
| 1494979200000 | 333.04 |
| 1495065600000 | 330.92 |
| 1495152000000 | 333.99 |
| 1495411200000 | 335.72 |
| 1495497600000 | 336.61 |
| 1495584000000 | 337.45 |
| 1495670400000 | 337.89 |
| 1495756800000 | 338.48 |
| 1496016000000 | 338.2799 |
| 1496102400000 | 337.87 |
| 1496188800000 | 337.7 |
| 1496275200000 | 339.5299 |
| 1496361600000 | 339.92 |
| 1496620800000 | 339.3 |
| 1496707200000 | 338.01 |
| 1496793600000 | 337.64 |
| 1496880000000 | 336.0899 |
| 1496966400000 | 336.58 |
| 1497225600000 | 334.37 |
| 1497312000000 | 336.06 |
| 1497398400000 | 336.61 |
| 1497484800000 | 334.38 |
| 1497571200000 | 334.69 |
| 1497830400000 | 336.96 |
| 1497916800000 | 335.2799 |
| 1498003200000 | 334.41 |
| 1498089600000 | 334.46 |
| 1498176000000 | 334.6 |
| 1498435200000 | 335.98 |
| 1498521600000 | 331.67 |
| 1498608000000 | 330.16 |
| 1498694400000 | 325.47 |
| 1498780800000 | 325.46 |
| 1499040000000 | 326.07 |
| 1499126400000 | 325.15 |
| 1499212800000 | 325.5 |
| 1499299200000 | 322.61 |
| 1499385600000 | 323.21 |
| 1499644800000 | 324.98 |
| 1499731200000 | 322.15 |
| 1499817600000 | 326.56 |
| 1499904000000 | 326.97 |
| 1499990400000 | 327.13 |
| 1500249600000 | 327.0899 |
| 1500336000000 | 325.43 |
| 1500422400000 | 326.77 |
| 1500508800000 | 325.37 |
| 1500595200000 | 323.51 |
| 1500854400000 | 322.1 |
| 1500940800000 | 321.46 |
| 1501027200000 | 323.27 |
| 1501113600000 | 323.12 |
| 1501200000000 | 319.15 |
| 1501459200000 | 319.35 |
| 1501545600000 | 320.3399 |
| 1501632000000 | 321.52 |
| 1501718400000 | 321.65 |
| 1501804800000 | 323.8399 |
| 1502064000000 | 323.26 |
| 1502150400000 | 323.44 |
| 1502236800000 | 322.29 |
| 1502323200000 | 320.91 |
| 1502409600000 | 318.12 |
| 1502668800000 | 321.57 |
| 1502755200000 | 321.61 |
| 1502841600000 | 322.42 |
| 1502928000000 | 322.0299 |
| 1503014400000 | 320.08 |
| 1503273600000 | 319.87 |
| 1503360000000 | 321.43 |
| 1503446400000 | 320.13 |
| 1503532800000 | 320.5899 |
| 1503619200000 | 319.37 |
| 1503878400000 | 317.2799 |
| 1503964800000 | 315.17 |
| 1504051200000 | 317.32 |
| 1504137600000 | 319.43 |
| 1504224000000 | 319.79 |
| 1504483200000 | 318.29 |
| 1504569600000 | 318.17 |
| 1504656000000 | 317.94 |
| 1504742400000 | 318.7 |
| 1504828800000 | 318.86 |
| 1505088000000 | 320.65 |
| 1505174400000 | 319.88 |
| 1505260800000 | 319.93 |
| 1505347200000 | 320.18 |
| 1505433600000 | 318.98 |
| 1505692800000 | 318.36 |
| 1505779200000 | 319.08 |
| 1505865600000 | 318.73 |
| 1505952000000 | 318.01 |
| 1506038400000 | 317.4 |
| 1506297600000 | 318.19 |
| 1506384000000 | 318.39 |
| 1506470400000 | 318.31 |
| 1506556800000 | 318.85 |
| 1506643200000 | 320.89 |
| 1506902400000 | 321.68 |
| 1506988800000 | 321.05 |
| 1507075200000 | 318.83 |
| 1507161600000 | 319.8 |
| 1507248000000 | 318.67 |
| 1507507200000 | 319.49 |
| 1507593600000 | 319.7799 |
| 1507680000000 | 319.7 |
| 1507766400000 | 321.08 |
| 1507852800000 | 320.94 |
| 1508112000000 | 320.11 |
| 1508198400000 | 319.92 |
| 1508284800000 | 321.25 |
| 1508371200000 | 320.31 |
| 1508457600000 | 320.71 |
| 1508716800000 | 320.56 |
| 1508803200000 | 319.3 |
| 1508889600000 | 317.72 |
| 1508976000000 | 320.48 |
| 1509062400000 | 321.72 |
| 1509321600000 | 322.56 |
| 1509408000000 | 323.16 |
| 1509494400000 | 323.25 |
| 1509580800000 | 319.52 |
| 1509667200000 | 319.1 |
| 1509926400000 | 320.72 |
| 1510012800000 | 319.95 |
| 1510099200000 | 320.33 |
| 1510185600000 | 318.44 |
| 1510272000000 | 317.23 |
| 1510531200000 | 315.14 |
| 1510617600000 | 314.91 |
| 1510704000000 | 314.72 |
| 1510790400000 | 317.52 |
| 1510876800000 | 314.85 |
| 1511136000000 | 315.65 |
| 1511222400000 | 315.76 |
| 1511308800000 | 316.5 |
| 1511395200000 | 315.6 |
| 1511481600000 | 314.6 |
| 1511740800000 | 314.0299 |
| 1511827200000 | 315.56 |
| 1511913600000 | 318.23 |
| 1512000000000 | 319.42 |
| 1512086400000 | 316.99 |
| 1512345600000 | 320.01 |
| 1512432000000 | 319.66 |
| 1512518400000 | 319.9 |
| 1512604800000 | 320.7 |
| 1512691200000 | 322.54 |
| 1512950400000 | 320.87 |
| 1513036800000 | 322.25 |
| 1513123200000 | 321.12 |
| 1513209600000 | 321.29 |
| 1513296000000 | 321.24 |
| 1513555200000 | 323.61 |
| 1513641600000 | 323.38 |
| 1513728000000 | 321.43 |
| 1513814400000 | 322.29 |
| 1513900800000 | 323.38 |
| 1514332800000 | 324.33 |
| 1514419200000 | 324.2799 |
| 1514505600000 | 325.02 |
| 1514851200000 | 324.7 |
| 1514937600000 | 324.58 |
| 1515024000000 | 325.88 |
| 1515110400000 | 328.55 |
| 1515369600000 | 329.16 |
| 1515456000000 | 328.89 |
| 1515542400000 | 326.58 |
| 1515628800000 | 325.77 |
| 1515715200000 | 324.99 |
| 1515974400000 | 325.1 |
| 1516060800000 | 326.92 |
| 1516147200000 | 326.9 |
| 1516233600000 | 326.29 |
| 1516320000000 | 326.3399 |
| 1516579200000 | 327.85 |
| 1516665600000 | 327.58 |
| 1516752000000 | 325.2 |
| 1516838400000 | 322.8399 |
| 1516924800000 | 323.5 |
| 1517184000000 | 321.7 |
| 1517270400000 | 319.3 |
| 1517356800000 | 321.07 |
| 1517443200000 | 322.38 |
| 1517529600000 | 317.71 |
| 1517788800000 | 312.88 |
| 1517875200000 | 304.56 |
| 1517961600000 | 311.23 |
| 1518048000000 | 309.65 |
| 1518134400000 | 306.47 |
| 1518393600000 | 308.77 |
| 1518480000000 | 307.26 |
| 1518566400000 | 308.5899 |
| 1518652800000 | 307.99 |
| 1518739200000 | 312.11 |
| 1518998400000 | 311.4 |
| 1519084800000 | 311.92 |
| 1519171200000 | 312.38 |
| 1519257600000 | 313.06 |
| 1519344000000 | 316.73 |
| 1519603200000 | 317.2799 |
| 1519689600000 | 316.91 |
| 1519776000000 | 313.76 |
| 1519862400000 | 312.01 |
| 1519948800000 | 307.57 |
| 1520208000000 | 310.65 |
| 1520294400000 | 312.06 |
| 1520380800000 | 313.9 |
| 1520467200000 | 317.29 |
| 1520553600000 | 319.29 |
| 1520812800000 | 321.12 |
| 1520899200000 | 319.3 |
| 1520985600000 | 319.29 |
| 1521072000000 | 319.9 |
| 1521158400000 | 319.96 |
| 1521417600000 | 317.46 |
| 1521504000000 | 319.13 |
| 1521590400000 | 318.8399 |
| 1521676800000 | 314.35 |
| 1521763200000 | 312.18 |
| 1522022400000 | 311.12 |
| 1522108800000 | 314.18 |
| 1522195200000 | 316.94 |
| 1522281600000 | 317.27 |
| 1522713600000 | 318.01 |
| 1522800000000 | 317.32 |
| 1522886400000 | 321.31 |
| 1522972800000 | 320.96 |
| 1523232000000 | 322.2 |
| 1523318400000 | 323.5899 |
| 1523404800000 | 322.15 |
| 1523491200000 | 323.54 |
| 1523577600000 | 325.0299 |
| 1523836800000 | 324.87 |
| 1523923200000 | 327.2 |
| 1524009600000 | 327.3399 |
| 1524096000000 | 328.6 |
| 1524182400000 | 328.97 |
| 1524441600000 | 330.52 |
| 1524528000000 | 330.45 |
| 1524614400000 | 327.66 |
| 1524700800000 | 329.7799 |
| 1524787200000 | 331.2 |
| 1525046400000 | 331.98 |
| 1525132800000 | 331.77 |
| 1525219200000 | 332.24 |
| 1525305600000 | 331.16 |
| 1525392000000 | 331.61 |
| 1525651200000 | 333.39 |
| 1525737600000 | 334.12 |
| 1525824000000 | 334.61 |
| 1525910400000 | 333.62 |
| 1525996800000 | 333.99 |
| 1526256000000 | 333.35 |
| 1526342400000 | 334.83 |
| 1526428800000 | 333.13 |
| 1526515200000 | 334.55 |
| 1526601600000 | 333.82 |
| 1526860800000 | 334.79 |
| 1526947200000 | 335.72 |
| 1527033600000 | 332.64 |
| 1527120000000 | 331.48 |
| 1527206400000 | 331.68 |
| 1527465600000 | 330.93 |
| 1527552000000 | 324.9 |
| 1527638400000 | 327.05 |
| 1527724800000 | 324.56 |
| 1527811200000 | 328.4 |
| 1528070400000 | 330.18 |
| 1528156800000 | 327.46 |
| 1528243200000 | 326.7799 |
| 1528329600000 | 326.66 |
| 1528416000000 | 325.35 |
| 1528675200000 | 327.54 |
| 1528761600000 | 327.51 |
| 1528848000000 | 327.5899 |
| 1528934400000 | 331.21 |
| 1529020800000 | 328.52 |
| 1529280000000 | 326.87 |
| 1529366400000 | 325.96 |
| 1529452800000 | 326.73 |
| 1529539200000 | 324.14 |
| 1529625600000 | 326.81 |
| 1529884800000 | 323.35 |
| 1529971200000 | 323.43 |
| 1530057600000 | 324.08 |
| 1530144000000 | 322.43 |
| 1530230400000 | 323.65 |
| 1530489600000 | 321.8399 |
| 1530576000000 | 324.36 |
| 1530662400000 | 326.62 |
| 1530748800000 | 327.88 |
| 1530835200000 | 329.07 |
| 1531094400000 | 329.5299 |
| 1531180800000 | 329.8 |
| 1531267200000 | 328.27 |
| 1531353600000 | 328.8399 |
| 1531440000000 | 328.88 |
| 1531699200000 | 329.27 |
| 1531785600000 | 330.4 |
| 1531872000000 | 331.37 |
| 1531958400000 | 330.27 |
| 1532044800000 | 330.5899 |
| 1532304000000 | 329.19 |
| 1532390400000 | 329.63 |
| 1532476800000 | 329.13 |
| 1532563200000 | 329.64 |
| 1532649600000 | 331.5 |
| 1532908800000 | 331.62 |
| 1532995200000 | 333.46 |
| 1533081600000 | 332.33 |
| 1533168000000 | 329.75 |
| 1533254400000 | 331.55 |
| 1533513600000 | 331.27 |
| 1533600000000 | 332.16 |
| 1533686400000 | 331.68 |
| 1533772800000 | 332.36 |
| 1533859200000 | 329.7799 |
| 1534118400000 | 329.24 |
| 1534204800000 | 328.43 |
| 1534291200000 | 326.97 |
| 1534377600000 | 328.49 |
| 1534464000000 | 327.82 |
| 1534723200000 | 327.56 |
| 1534809600000 | 329.71 |
| 1534896000000 | 330.02 |
| 1534982400000 | 329.18 |
| 1535068800000 | 327.71 |
| 1535328000000 | 328.62 |
| 1535414400000 | 329.27 |
| 1535500800000 | 329.83 |
| 1535587200000 | 328.5899 |
| 1535673600000 | 326.45 |
| 1535932800000 | 327.47 |
| 1536019200000 | 327.11 |
| 1536105600000 | 325.7799 |
| 1536192000000 | 325.37 |
| 1536278400000 | 326.74 |
| 1536537600000 | 329.74 |
| 1536624000000 | 330.02 |
| 1536710400000 | 330.56 |
| 1536796800000 | 329.88 |
| 1536883200000 | 330.91 |
| 1537142400000 | 333.5299 |
| 1537228800000 | 334.61 |
| 1537315200000 | 335.87 |
| 1537401600000 | 336.42 |
| 1537488000000 | 335.48 |
| 1537747200000 | 333.74 |
| 1537833600000 | 333.45 |
| 1537920000000 | 335.08 |
| 1538006400000 | 335.94 |
| 1538092800000 | 333.69 |
| 1538352000000 | 333.08 |
| 1538438400000 | 332.47 |
| 1538524800000 | 334.39 |
| 1538611200000 | 330.66 |
| 1538697600000 | 330.64 |
| 1538956800000 | 329.83 |
| 1539043200000 | 330.83 |
| 1539129600000 | 328.52 |
| 1539216000000 | 322.43 |
| 1539302400000 | 319.99 |
| 1539561600000 | 320.41 |
| 1539648000000 | 325.54 |
| 1539734400000 | 324.32 |
| 1539820800000 | 325.49 |
| 1539907200000 | 326.36 |
| 1540166400000 | 325.26 |
| 1540252800000 | 321.07 |
| 1540339200000 | 321.79 |
| 1540425600000 | 322.5299 |
| 1540512000000 | 320.4 |
| 1540771200000 | 323.06 |
| 1540857600000 | 323.39 |
| 1540944000000 | 326.0299 |
| 1541030400000 | 328.22 |
| 1541116800000 | 328.16 |
| 1541376000000 | 328.48 |
| 1541462400000 | 330.1 |
| 1541548800000 | 333.43 |
| 1541635200000 | 334.96 |
| 1541721600000 | 336.19 |
| 1541980800000 | 333.26 |
| 1542067200000 | 334.87 |
| 1542153600000 | 335.71 |
| 1542240000000 | 328.85 |
| 1542326400000 | 328.83 |
| 1542585600000 | 327.45 |
| 1542672000000 | 325.93 |
| 1542758400000 | 328.27 |
| 1542844800000 | 326.32 |
| 1542931200000 | 327.79 |
| 1543190400000 | 330.99 |
| 1543276800000 | 332.23 |
| 1543363200000 | 332.21 |
| 1543449600000 | 329.85 |
| 1543536000000 | 329.41 |
| 1543795200000 | 328.99 |
| 1543881600000 | 328.43 |
| 1543968000000 | 327.36 |
| 1544054400000 | 320.97 |
| 1544140800000 | 324 |
| 1544400000000 | 317.35 |
| 1544486400000 | 321.12 |
| 1544572800000 | 326.08 |
| 1544659200000 | 325.97 |
| 1544745600000 | 325.7 |
| 1545004800000 | 322.24 |
| 1545091200000 | 317.83 |
| 1545177600000 | 319.58 |
| 1545264000000 | 318.73 |
| 1545350400000 | 317.7 |
| 1545609600000 | 315.83 |
| 1545868800000 | 309.39 |
| 1545955200000 | 313.41 |
| 1546214400000 | 315.51 |
| 1546387200000 | 316.0299 |
| 1546473600000 | 316.7799 |
| 1546560000000 | 321.2799 |
| 1546819200000 | 320.57 |
| 1546905600000 | 321.5299 |
| 1546992000000 | 321.3 |
| 1547078400000 | 322.1 |
| 1547164800000 | 323.27 |
| 1547424000000 | 322.8399 |
| 1547510400000 | 324.41 |
| 1547596800000 | 326.42 |
| 1547683200000 | 327.93 |
| 1547769600000 | 332.29 |
| 1548028800000 | 331.32 |
| 1548115200000 | 331.9 |
| 1548201600000 | 333.97 |
| 1548288000000 | 334.88 |
| 1548374400000 | 334.99 |
| 1548633600000 | 333.7 |
| 1548720000000 | 336.86 |
| 1548806400000 | 337.41 |
| 1548892800000 | 336.37 |
| 1548979200000 | 336.52 |
| 1549238400000 | 336.48 |
| 1549324800000 | 339.07 |
| 1549411200000 | 338.66 |
| 1549497600000 | 337.2 |
| 1549584000000 | 334.47 |
| 1549843200000 | 335.33 |
| 1549929600000 | 335.21 |
| 1550016000000 | 335.83 |
| 1550102400000 | 334.38 |
| 1550188800000 | 335.47 |
| 1550448000000 | 338.02 |
| 1550534400000 | 338.96 |
| 1550620800000 | 338.7 |
| 1550707200000 | 339.87 |
| 1550793600000 | 341.76 |
| 1551052800000 | 342.04 |
| 1551139200000 | 343.38 |
| 1551225600000 | 342.2799 |
| 1551312000000 | 342.45 |
| 1551398400000 | 343.04 |
| 1551657600000 | 343.16 |
| 1551744000000 | 342.02 |
| 1551830400000 | 341.95 |
| 1551916800000 | 342.75 |
| 1552003200000 | 342.33 |
| 1552262400000 | 343.07 |
| 1552348800000 | 343.63 |
| 1552435200000 | 345.13 |
| 1552521600000 | 348.86 |
| 1552608000000 | 349.86 |
| 1552867200000 | 351.66 |
| 1552953600000 | 353.76 |
| 1553040000000 | 352.02 |
| 1553126400000 | 353 |
| 1553212800000 | 351.5299 |
| 1553472000000 | 349.64 |
| 1553558400000 | 351.06 |
| 1553644800000 | 351.66 |
| 1553731200000 | 349.96 |
| 1553817600000 | 351.46 |
| 1554076800000 | 353.05 |
| 1554163200000 | 354.38 |
| 1554249600000 | 358.12 |
| 1554336000000 | 356.45 |
| 1554422400000 | 355.25 |
| 1554681600000 | 353.93 |
| 1554768000000 | 351.87 |
| 1554854400000 | 355.46 |
| 1554940800000 | 355.1 |
| 1555027200000 | 353.99 |
| 1555286400000 | 355.01 |
| 1555372800000 | 354.04 |
| 1555459200000 | 352.5899 |
| 1555545600000 | 352.85 |
| 1555977600000 | 352.8399 |
| 1556064000000 | 353.25 |
| 1556150400000 | 352.96 |
| 1556236800000 | 354.41 |
| 1556496000000 | 353.49 |
| 1556582400000 | 353.65 |
| 1556668800000 | 353.97 |
| 1556755200000 | 353.0899 |
| 1556841600000 | 352.92 |
| 1557100800000 | 352.36 |
| 1557187200000 | 352.69 |
| 1557273600000 | 350.7 |
| 1557360000000 | 348.58 |
| 1557446400000 | 351.27 |
| 1557705600000 | 349.7799 |
| 1557792000000 | 351.22 |
| 1557878400000 | 352.39 |
| 1557964800000 | 356.21 |
| 1558051200000 | 356.15 |
| 1558310400000 | 355.91 |
| 1558396800000 | 356.72 |
| 1558483200000 | 355.54 |
| 1558569600000 | 350.92 |
| 1558656000000 | 354.43 |
| 1558915200000 | 355.81 |
| 1559001600000 | 354.5299 |
| 1559088000000 | 350.27 |
| 1559174400000 | 350.72 |
| 1559260800000 | 350.5899 |
| 1559520000000 | 351.07 |
| 1559606400000 | 351.67 |
| 1559692800000 | 355.14 |
| 1559779200000 | 356.23 |
| 1559865600000 | 359.63 |
| 1560124800000 | 359.11 |
| 1560211200000 | 359.65 |
| 1560297600000 | 359.7 |
| 1560384000000 | 360.65 |
| 1560470400000 | 360.0299 |
| 1560729600000 | 358.81 |
| 1560816000000 | 363.13 |
| 1560902400000 | 360.45 |
| 1560988800000 | 360.18 |
| 1561075200000 | 361.19 |
| 1561334400000 | 359.73 |
| 1561420800000 | 358.43 |
| 1561507200000 | 355.49 |
| 1561593600000 | 353.89 |
| 1561680000000 | 354.75 |
| 1561939200000 | 356.25 |
| 1562025600000 | 360.0299 |
| 1562112000000 | 363.91 |
| 1562198400000 | 363.99 |
| 1562284800000 | 359.98 |
| 1562544000000 | 358.95 |
| 1562630400000 | 359.92 |
| 1562716800000 | 357.89 |
| 1562803200000 | 357.69 |
| 1562889600000 | 357.63 |
| 1563148800000 | 358 |
| 1563235200000 | 356.67 |
| 1563321600000 | 357.38 |
| 1563408000000 | 358.26 |
| 1563494400000 | 357.12 |
| 1563753600000 | 356.35 |
| 1563840000000 | 357.43 |
| 1563926400000 | 358.68 |
| 1564012800000 | 358.67 |
| 1564099200000 | 358.2799 |
| 1564358400000 | 360.43 |
| 1564444800000 | 354.1 |
| 1564531200000 | 354.54 |
| 1564617600000 | 356.96 |
| 1564704000000 | 356.0299 |
| 1564963200000 | 351.5 |
| 1565049600000 | 351.18 |
| 1565136000000 | 352.46 |
| 1565222400000 | 354.97 |
| 1565308800000 | 351.49 |
| 1565568000000 | 351.8399 |
| 1565654400000 | 354 |
| 1565740800000 | 350.57 |
| 1565827200000 | 351.31 |
| 1565913600000 | 357.23 |
| 1566172800000 | 360.71 |
| 1566259200000 | 356.72 |
| 1566345600000 | 358.97 |
| 1566432000000 | 358.1 |
| 1566518400000 | 357.21 |
| 1566777600000 | 357.5 |
| 1566864000000 | 361.57 |
| 1566950400000 | 361.04 |
| 1567036800000 | 363.62 |
| 1567123200000 | 365.07 |
| 1567382400000 | 366.77 |
| 1567468800000 | 366.76 |
| 1567555200000 | 369.38 |
| 1567641600000 | 368.54 |
| 1567728000000 | 367.32 |
| 1567987200000 | 363.21 |
| 1568073600000 | 363.0299 |
| 1568160000000 | 364.02 |
| 1568246400000 | 366.63 |
| 1568332800000 | 365.5899 |
| 1568592000000 | 364.5 |
| 1568678400000 | 366.18 |
| 1568764800000 | 368.51 |
| 1568851200000 | 369.89 |
| 1568937600000 | 371.13 |
| 1569196800000 | 370.51 |
| 1569283200000 | 372.2799 |
| 1569369600000 | 369.52 |
| 1569456000000 | 373.02 |
| 1569542400000 | 373.4 |
| 1569801600000 | 375.15 |
| 1569888000000 | 373.06 |
| 1569974400000 | 365.46 |
| 1570060800000 | 365.06 |
| 1570147200000 | 368.01 |
| 1570406400000 | 370.21 |
| 1570492800000 | 368.06 |
| 1570579200000 | 367.95 |
| 1570665600000 | 368.4 |
| 1570752000000 | 376.46 |
| 1571011200000 | 374.68 |
| 1571097600000 | 378.58 |
| 1571184000000 | 378.74 |
| 1571270400000 | 379.47 |
| 1571356800000 | 379.5 |
| 1571616000000 | 380.3399 |
| 1571702400000 | 381.6 |
| 1571788800000 | 381.61 |
| 1571875200000 | 381.01 |
| 1571961600000 | 379.0899 |
| 1572220800000 | 379.0299 |
| 1572307200000 | 378.0899 |
| 1572393600000 | 379.48 |
| 1572480000000 | 380.54 |
| 1572566400000 | 379.42 |
| 1572825600000 | 379.97 |
| 1572912000000 | 378.92 |
| 1572998400000 | 380.82 |
| 1573084800000 | 378.74 |
| 1573171200000 | 380.04 |
| 1573430400000 | 380.8 |
| 1573516800000 | 383.43 |
| 1573603200000 | 383.42 |
| 1573689600000 | 381.7 |
| 1573776000000 | 383.17 |
| 1574035200000 | 386.21 |
| 1574121600000 | 383.42 |
| 1574208000000 | 382.63 |
| 1574294400000 | 381.86 |
| 1574380800000 | 381.83 |
| 1574640000000 | 384.52 |
| 1574726400000 | 386.24 |
| 1574812800000 | 387.27 |
| 1574899200000 | 386.72 |
| 1574985600000 | 385.0899 |
| 1575244800000 | 377.6 |
| 1575331200000 | 378.07 |
| 1575417600000 | 380.57 |
| 1575504000000 | 380.41 |
| 1575590400000 | 383.3 |
| 1575849600000 | 383.39 |
| 1575936000000 | 383.19 |
| 1576022400000 | 384.1 |
| 1576108800000 | 380.07 |
| 1576195200000 | 386.1 |
| 1576454400000 | 390.79 |
| 1576540800000 | 390.93 |
| 1576627200000 | 390.42 |
| 1576713600000 | 391.33 |
| 1576800000000 | 393.85 |
| 1577059200000 | 392.79 |
| 1577145600000 | 392.86 |
| 1577404800000 | 394.19 |
| 1577664000000 | 391.11 |
| 1577750400000 | 389.92 |
| 1577923200000 | 392.5 |
| 1578009600000 | 392.1 |
| 1578268800000 | 391.54 |
| 1578355200000 | 390.68 |
| 1578441600000 | 390.0299 |
| 1578528000000 | 392.06 |
| 1578614400000 | 394.0899 |
| 1578873600000 | 394.51 |
| 1578960000000 | 395.88 |
| 1579046400000 | 396.8 |
| 1579132800000 | 399.7799 |
| 1579219200000 | 403.91 |
| 1579478400000 | 404.94 |
| 1579564800000 | 403.91 |
| 1579651200000 | 404.58 |
| 1579737600000 | 405.37 |
| 1579824000000 | 408.3399 |
| 1580083200000 | 402.9 |
| 1580169600000 | 408.01 |
| 1580256000000 | 407.76 |
| 1580342400000 | 406.3399 |
| 1580428800000 | 402.91 |
| 1580688000000 | 402.71 |
| 1580774400000 | 403.88 |
| 1580860800000 | 407 |
| 1580947200000 | 409.43 |
| 1581033600000 | 409.68 |
| 1581292800000 | 410.47 |
| 1581379200000 | 413.79 |
| 1581465600000 | 414.14 |
| 1581552000000 | 414.62 |
| 1581638400000 | 417.11 |
| 1581897600000 | 419.46 |
| 1581984000000 | 421.91 |
| 1582070400000 | 426.09 |
| 1582156800000 | 422.61 |
| 1582243200000 | 420.88 |
| 1582502400000 | 408.24 |
| 1582588800000 | 400.92 |
| 1582675200000 | 401.99 |
| 1582761600000 | 390.89 |
| 1582848000000 | 375.64 |
| 1583107200000 | 379.01 |
| 1583193600000 | 384.63 |
| 1583280000000 | 395 |
| 1583366400000 | 390.2799 |
| 1583452800000 | 376.92 |
| 1583712000000 | 351.52 |
| 1583798400000 | 339.01 |
| 1583884800000 | 334.61 |
| 1583971200000 | 291.56 |
| 1584057600000 | 297.73 |
| 1584316800000 | 284.01 |
| 1584403200000 | 299.41 |
| 1584489600000 | 297.72 |
| 1584576000000 | 303.02 |
| 1584662400000 | 302.33 |
| 1584921600000 | 288.71 |
| 1585008000000 | 307.39 |
| 1585094400000 | 309.85 |
| 1585180800000 | 316.61 |
| 1585267200000 | 308.91 |
| 1585526400000 | 312.71 |
| 1585612800000 | 315.29 |
| 1585699200000 | 308.22 |
| 1585785600000 | 314.22 |
| 1585872000000 | 310.17 |
| 1586131200000 | 318.01 |
| 1586217600000 | 325.4 |
| 1586304000000 | 325.0899 |
| 1586390400000 | 333.54 |
| 1586822400000 | 330.55 |
| 1586908800000 | 322.19 |
| 1586995200000 | 322.2799 |
| 1587081600000 | 327.49 |
| 1587340800000 | 325.67 |
| 1587427200000 | 316.79 |
| 1587513600000 | 321.05 |
| 1587600000000 | 322.5 |
| 1587686400000 | 320.85 |
| 1587945600000 | 324.16 |
| 1588032000000 | 326.73 |
| 1588118400000 | 334.3 |
| 1588204800000 | 331.52 |
| 1588291200000 | 330.25 |
| 1588550400000 | 319.8399 |
| 1588636800000 | 326.44 |
| 1588723200000 | 322.17 |
| 1588809600000 | 323.4 |
| 1588896000000 | 327.0299 |
| 1589155200000 | 324.7 |
| 1589241600000 | 326.96 |
| 1589328000000 | 323.25 |
| 1589414400000 | 317.65 |
| 1589500800000 | 317.16 |
| 1589760000000 | 327.62 |
| 1589846400000 | 320.22 |
| 1589932800000 | 322.0299 |
| 1590019200000 | 320.04 |
| 1590105600000 | 320.99 |
| 1590364800000 | 326.21 |
| 1590451200000 | 330.45 |
| 1590537600000 | 332.61 |
| 1590624000000 | 338 |
| 1590710400000 | 334.14 |
| 1590969600000 | 338.65 |
| 1591056000000 | 347.57 |
| 1591142400000 | 357.87 |
| 1591228800000 | 356.15 |
| 1591315200000 | 362.15 |
| 1591574400000 | 363.26 |
| 1591660800000 | 356.67 |
| 1591747200000 | 353.61 |
| 1591833600000 | 339.25 |
| 1591920000000 | 342.07 |
| 1592179200000 | 340.37 |
| 1592265600000 | 348.29 |
| 1592352000000 | 348.18 |
| 1592438400000 | 348 |
| 1592524800000 | 348.35 |
| 1592784000000 | 345.93 |
| 1592870400000 | 346.58 |
| 1592956800000 | 341.23 |
| 1593043200000 | 342.98 |
| 1593129600000 | 342.77 |
| 1593388800000 | 341.94 |
| 1593475200000 | 341.71 |
| 1593561600000 | 342.43 |
| 1593648000000 | 346.62 |
| 1593734400000 | 343.52 |
| 1593993600000 | 345.0899 |
| 1594080000000 | 342.57 |
| 1594166400000 | 342.5299 |
| 1594252800000 | 339.27 |
| 1594339200000 | 342.51 |
| 1594598400000 | 344.43 |
| 1594684800000 | 344.44 |
| 1594771200000 | 347.0299 |
| 1594857600000 | 345.42 |
| 1594944000000 | 345.5 |
| 1595203200000 | 349.0899 |
| 1595289600000 | 347.55 |
| 1595376000000 | 346.29 |
| 1595462400000 | 347.54 |
| 1595548800000 | 344.3 |
| 1595808000000 | 341.65 |
| 1595894400000 | 344.2799 |
| 1595980800000 | 344.35 |
| 1596067200000 | 337.77 |
| 1596153600000 | 336.72 |
| 1596412800000 | 340.8399 |
| 1596499200000 | 340.99 |
| 1596585600000 | 338.92 |
| 1596672000000 | 337.31 |
| 1596758400000 | 338.16 |
| 1597017600000 | 339.23 |
| 1597104000000 | 340.5 |
| 1597190400000 | 350.49 |
| 1597276800000 | 348.58 |
| 1597363200000 | 345.66 |
| 1597622400000 | 345.83 |
| 1597708800000 | 344.85 |
| 1597795200000 | 346.94 |
| 1597881600000 | 345.97 |
| 1597968000000 | 345.4 |
| 1598227200000 | 348.4 |
| 1598313600000 | 347.0299 |
| 1598400000000 | 347.95 |
| 1598486400000 | 346.75 |
| 1598572800000 | 343.23 |
| 1598832000000 | 341.37 |
| 1598918400000 | 340.02 |
| 1599004800000 | 345.55 |
| 1599091200000 | 342.93 |
| 1599177600000 | 338.15 |
| 1599436800000 | 342.6 |
| 1599523200000 | 340.69 |
| 1599609600000 | 347.62 |
| 1599696000000 | 345.05 |
| 1599782400000 | 345 |
| 1600041600000 | 344.22 |
| 1600128000000 | 346.81 |
| 1600214400000 | 347.5899 |
| 1600300800000 | 348.04 |
| 1600387200000 | 347.55 |
| 1600646400000 | 341.7799 |
| 1600732800000 | 342.58 |
| 1600819200000 | 343.88 |
| 1600905600000 | 341.14 |
| 1600992000000 | 342 |
| 1601251200000 | 345.8 |
| 1601337600000 | 342.39 |
| 1601424000000 | 342.43 |
| 1601510400000 | 342.94 |
| 1601596800000 | 344.83 |
| 1601856000000 | 345.89 |
| 1601942400000 | 344.06 |
| 1602028800000 | 341.48 |
| 1602115200000 | 344.48 |
| 1602201600000 | 345.45 |
| 1602460800000 | 349.99 |
| 1602547200000 | 351.0299 |
| 1602633600000 | 350.27 |
| 1602720000000 | 345.19 |
| 1602806400000 | 344.85 |
| 1603065600000 | 343.42 |
| 1603152000000 | 342.35 |
| 1603238400000 | 339.38 |
| 1603324800000 | 339.33 |
| 1603411200000 | 338.56 |
| 1603670400000 | 334.92 |
| 1603756800000 | 333.6 |
| 1603843200000 | 326.77 |
| 1603929600000 | 326.56 |
| 1604016000000 | 326.69 |
| 1604275200000 | 330.1 |
| 1604361600000 | 334.07 |
| 1604448000000 | 341.13 |
| 1604534400000 | 340.8 |
| 1604620800000 | 340.69 |
| 1604880000000 | 341.57 |
| 1604966400000 | 343.1 |
| 1605052800000 | 349.19 |
| 1605139200000 | 347.19 |
| 1605225600000 | 346.35 |
| 1605484800000 | 346.14 |
| 1605571200000 | 345.17 |
| 1605657600000 | 346.83 |
| 1605744000000 | 344.48 |
| 1605830400000 | 345.75 |
| 1606089600000 | 341.24 |
| 1606176000000 | 339.0299 |
| 1606262400000 | 341.39 |
| 1606348800000 | 340.97 |
| 1606435200000 | 341.17 |
| 1606694400000 | 339.15 |
| 1606780800000 | 337.26 |
| 1606867200000 | 336.21 |
| 1606953600000 | 334.85 |
| 1607040000000 | 333.89 |
| 1607299200000 | 333.0899 |
| 1607385600000 | 334.8 |
| 1607472000000 | 335.93 |
| 1607558400000 | 335.57 |
| 1607644800000 | 333.17 |
| 1607904000000 | 334.5299 |
| 1607990400000 | 332.35 |
| 1608076800000 | 337.69 |
| 1608163200000 | 337.74 |
| 1608249600000 | 337 |
| 1608508800000 | 330.19 |
| 1608595200000 | 331.54 |
| 1608681600000 | 335.17 |
| 1608768000000 | 335.57 |
| 1609113600000 | 336.99 |
| 1609200000000 | 341.3399 |
| 1609286400000 | 340.3 |
| 1609372800000 | 339.9 |
| 1609718400000 | 342.57 |
| 1609804800000 | 341.76 |
| 1609891200000 | 342.5299 |
| 1609977600000 | 342.5899 |
| 1610064000000 | 344.05 |
| 1610323200000 | 342.8399 |
| 1610409600000 | 341.47 |
| 1610496000000 | 344.79 |
| 1610582400000 | 345.19 |
| 1610668800000 | 343.37 |
| 1610928000000 | 343.95 |
| 1611014400000 | 342.99 |
| 1611100800000 | 343.44 |
| 1611187200000 | 343.01 |
| 1611273600000 | 343.19 |
| 1611532800000 | 344.81 |
| 1611619200000 | 345.5899 |
| 1611705600000 | 346.77 |
| 1611792000000 | 344.2 |
| 1611878400000 | 339.23 |
| 1612137600000 | 343.12 |
| 1612224000000 | 343.96 |
| 1612310400000 | 345.06 |
| 1612396800000 | 344.51 |
| 1612483200000 | 342.94 |
| 1612742400000 | 341.06 |
| 1612828800000 | 341.9 |
| 1612915200000 | 342.05 |
| 1613001600000 | 341.25 |
| 1613088000000 | 343.05 |
| 1613347200000 | 345.93 |
| 1613433600000 | 344.55 |
| 1613520000000 | 345.29 |
| 1613606400000 | 342.71 |
| 1613692800000 | 342.11 |
| 1613952000000 | 341.82 |
| 1614038400000 | 341.2 |
| 1614124800000 | 339.38 |
| 1614211200000 | 338.16 |
| 1614297600000 | 332.98 |
| 1614556800000 | 335.49 |
| 1614643200000 | 336.06 |
| 1614729600000 | 332.57 |
| 1614816000000 | 334.01 |
| 1614902400000 | 332.5899 |
| 1615161600000 | 334.8399 |
| 1615248000000 | 336.19 |
| 1615334400000 | 339.83 |
| 1615420800000 | 340.7799 |
| 1615507200000 | 339.86 |
| 1615766400000 | 341.16 |
| 1615852800000 | 345.06 |
| 1615939200000 | 343.26 |
| 1616025600000 | 342.64 |
| 1616112000000 | 344.58 |
| 1616371200000 | 345.82 |
| 1616457600000 | 348.35 |
| 1616544000000 | 346.5899 |
| 1616630400000 | 347.39 |
| 1616716800000 | 348.7 |
| 1616976000000 | 350.51 |
| 1617062400000 | 349.6 |
| 1617148800000 | 349.43 |
| 1617235200000 | 350.17 |
| 1617667200000 | 352.48 |
| 1617753600000 | 353.49 |
| 1617840000000 | 355.57 |
| 1617926400000 | 354.74 |
| 1618185600000 | 353.46 |
| 1618272000000 | 352.23 |
| 1618358400000 | 350.93 |
| 1618444800000 | 352.31 |
| 1618531200000 | 354.71 |
| 1618790400000 | 358.51 |
| 1618876800000 | 356.69 |
| 1618963200000 | 355.75 |
| 1619049600000 | 356.32 |
| 1619136000000 | 353.05 |
| 1619395200000 | 352.66 |
| 1619481600000 | 352.35 |
| 1619568000000 | 351.96 |
| 1619654400000 | 351.83 |
| 1619740800000 | 352.87 |
| 1620000000000 | 354.5299 |
| 1620086400000 | 352.89 |
| 1620172800000 | 354.9 |
| 1620259200000 | 355.01 |
| 1620345600000 | 356.81 |
| 1620604800000 | 359.01 |
| 1620691200000 | 354.37 |
| 1620777600000 | 356.52 |
| 1620864000000 | 357.16 |
| 1620950400000 | 359.8 |
| 1621209600000 | 361.5299 |
| 1621296000000 | 361.64 |
| 1621382400000 | 359.7799 |
| 1621468800000 | 362.97 |
| 1621555200000 | 363.21 |
| 1621814400000 | 362.76 |
| 1621900800000 | 361.69 |
| 1621987200000 | 362.22 |
| 1622073600000 | 362.19 |
| 1622160000000 | 363.83 |
| 1622419200000 | 362.0899 |
| 1622505600000 | 363.67 |
| 1622592000000 | 364.8399 |
| 1622678400000 | 365.24 |
| 1622764800000 | 367.18 |
| 1623024000000 | 367.85 |
| 1623110400000 | 368.48 |
| 1623196800000 | 369.5 |
| 1623283200000 | 370.8 |
| 1623369600000 | 371.73 |
| 1623628800000 | 372.97 |
| 1623715200000 | 373.79 |
| 1623801600000 | 374.7799 |
| 1623888000000 | 373.52 |
| 1623974400000 | 370.4 |
| 1624233600000 | 376.21 |
| 1624320000000 | 376.95 |
| 1624406400000 | 373.62 |
| 1624492800000 | 374.18 |
| 1624579200000 | 374.71 |
| 1624838400000 | 374.77 |
| 1624924800000 | 374.08 |
| 1625011200000 | 374.05 |
| 1625097600000 | 374.5299 |
| 1625184000000 | 376.6 |
| 1625443200000 | 380.5299 |
| 1625529600000 | 382.57 |
| 1625616000000 | 386.83 |
| 1625702400000 | 383.17 |
| 1625788800000 | 385.76 |
| 1626048000000 | 390.8399 |
| 1626134400000 | 391.01 |
| 1626220800000 | 389.38 |
| 1626307200000 | 386.18 |
| 1626393600000 | 388.7799 |
| 1626652800000 | 384.04 |
| 1626739200000 | 383.86 |
| 1626825600000 | 386.12 |
| 1626912000000 | 387.0299 |
| 1626998400000 | 388.96 |
| 1627257600000 | 387.23 |
| 1627344000000 | 388 |
| 1627430400000 | 387.32 |
| 1627516800000 | 387.0899 |
| 1627603200000 | 388.82 |
| 1627862400000 | 390.9 |
| 1627948800000 | 392.44 |
| 1628035200000 | 392.47 |
| 1628121600000 | 393.52 |
| 1628208000000 | 392.89 |
| 1628467200000 | 393.92 |
| 1628553600000 | 394.37 |
| 1628640000000 | 397.72 |
| 1628726400000 | 397.94 |
| 1628812800000 | 399.35 |
| 1629072000000 | 399.8399 |
| 1629158400000 | 400.49 |
| 1629244800000 | 401.51 |
| 1629331200000 | 400.13 |
| 1629417600000 | 401.6 |
| 1629676800000 | 401.77 |
| 1629763200000 | 399.0899 |
| 1629849600000 | 396.69 |
| 1629936000000 | 395.63 |
| 1630022400000 | 397.73 |
| 1630281600000 | 397.79 |
| 1630368000000 | 395.75 |
| 1630454400000 | 395.83 |
| 1630540800000 | 395.49 |
| 1630627200000 | 394.22 |
| 1630886400000 | 393.93 |
| 1630972800000 | 392.22 |
| 1631059200000 | 390 |
| 1631145600000 | 390.19 |
| 1631232000000 | 386.95 |
| 1631491200000 | 388.92 |
| 1631577600000 | 389.2 |
| 1631664000000 | 386.18 |
| 1631750400000 | 387.65 |
| 1631836800000 | 385.57 |
| 1632096000000 | 382.5 |
| 1632182400000 | 386.3399 |
| 1632268800000 | 386.2799 |
| 1632355200000 | 387.7799 |
| 1632441600000 | 385.21 |
| 1632700800000 | 384.65 |
| 1632787200000 | 378.48 |
| 1632873600000 | 379.5 |
| 1632960000000 | 379 |
| 1633046400000 | 379.2799 |
| 1633305600000 | 380.72 |
| 1633392000000 | 381.6 |
| 1633478400000 | 380.27 |
| 1633564800000 | 382.07 |
| 1633651200000 | 381.2799 |
| 1633910400000 | 381.95 |
| 1633996800000 | 382.87 |
| 1634083200000 | 383.94 |
| 1634169600000 | 386.77 |
| 1634256000000 | 388.07 |
| 1634515200000 | 387.27 |
| 1634601600000 | 386.57 |
| 1634688000000 | 387.2 |
| 1634774400000 | 387.65 |
| 1634860800000 | 388.98 |
| 1635120000000 | 389.44 |
| 1635206400000 | 392.22 |
| 1635292800000 | 391.79 |
| 1635379200000 | 391.52 |
| 1635465600000 | 388.37 |
| 1635724800000 | 390.27 |
| 1635811200000 | 391 |
| 1635897600000 | 392.93 |
| 1635984000000 | 393.96 |
| 1636070400000 | 392.67 |
| 1636329600000 | 391.41 |
| 1636416000000 | 392.68 |
| 1636502400000 | 397.66 |
| 1636588800000 | 396.7 |
| 1636675200000 | 398.47 |
| 1636934400000 | 400.33 |
| 1637020800000 | 398.38 |
| 1637107200000 | 399.4 |
| 1637193600000 | 398.61 |
| 1637280000000 | 399.18 |
| 1637539200000 | 400.7799 |
| 1637625600000 | 398.6 |
| 1637712000000 | 400.0299 |
| 1637798400000 | 400.83 |
| 1637884800000 | 395.01 |
| 1638144000000 | 394.65 |
| 1638230400000 | 391.85 |
| 1638316800000 | 393.18 |
| 1638403200000 | 391.18 |
| 1638489600000 | 390.25 |
| 1638748800000 | 393.75 |
| 1638835200000 | 395.64 |
| 1638921600000 | 393.9 |
| 1639008000000 | 394.39 |
| 1639094400000 | 395.8 |
| 1639353600000 | 396.16 |
| 1639440000000 | 394.96 |
| 1639526400000 | 395.2 |
| 1639612800000 | 396.2 |
| 1639699200000 | 397.91 |
| 1639958400000 | 394.45 |
| 1640044800000 | 397.86 |
| 1640131200000 | 398.07 |
| 1640217600000 | 400.5899 |
| 1640304000000 | 400.83 |
| 1640563200000 | 401.83 |
| 1640649600000 | 404.86 |
| 1640736000000 | 405.5 |
| 1640822400000 | 405.75 |
| 1640908800000 | 404.6 |
| 1641168000000 | 406.22 |
| 1641254400000 | 407.99 |
| 1641340800000 | 406.52 |
| 1641427200000 | 403.79 |
| 1641513600000 | 402.43 |
| 1641772800000 | 403.1 |
| 1641859200000 | 404.52 |
| 1641945600000 | 403.9 |
| 1642032000000 | 406.11 |
| 1642118400000 | 407.6 |
| 1642377600000 | 408.24 |
| 1642464000000 | 408.5299 |
| 1642550400000 | 409.44 |
| 1642636800000 | 409.52 |
| 1642723200000 | 404.89 |
| 1642982400000 | 398.12 |
| 1643068800000 | 401.44 |
| 1643155200000 | 402.74 |
| 1643241600000 | 408.14 |
| 1643328000000 | 406.87 |
| 1643587200000 | 405.9 |
| 1643673600000 | 406.14 |
| 1643760000000 | 409.19 |
| 1643846400000 | 405.73 |
| 1643932800000 | 398.88 |
| 1644192000000 | 399.07 |
| 1644278400000 | 399.54 |
| 1644364800000 | 402.51 |
| 1644451200000 | 402.69 |
| 1644537600000 | 403.02 |
| 1644796800000 | 397.88 |
| 1644883200000 | 401.29 |
| 1644969600000 | 403.14 |
| 1645056000000 | 402.45 |
| 1645142400000 | 405.74 |
| 1645401600000 | 402.82 |
| 1645488000000 | 399.75 |
| 1645574400000 | 401.2799 |
| 1645660800000 | 389.61 |
| 1645747200000 | 403.25 |
| 1646006400000 | 404.97 |
| 1646092800000 | 401.4 |
| 1646179200000 | 401.1 |
| 1646265600000 | 394.07 |
| 1646352000000 | 386.77 |
| 1646611200000 | 381.85 |
| 1646697600000 | 382.32 |
| 1646784000000 | 392.11 |
| 1646870400000 | 390.66 |
| 1646956800000 | 392.19 |
| 1647216000000 | 396.79 |
| 1647302400000 | 397.71 |
| 1647388800000 | 398.51 |
| 1647475200000 | 401.36 |
| 1647561600000 | 400.65 |
| 1647820800000 | 401.3399 |
| 1647907200000 | 403.21 |
| 1647993600000 | 399.16 |
| 1648080000000 | 400.91 |
| 1648166400000 | 405.12 |
| 1648425600000 | 406.02 |
| 1648512000000 | 405.38 |
| 1648598400000 | 407.92 |
| 1648684800000 | 407.45 |
| 1648771200000 | 409.57 |
| 1649030400000 | 410.47 |
| 1649116800000 | 414.57 |
| 1649203200000 | 415.6 |
| 1649289600000 | 416.68 |
| 1649376000000 | 422.61 |
| 1649635200000 | 423.97 |
| 1649721600000 | 421.75 |
| 1649808000000 | 421.97 |
| 1649894400000 | 426.31 |
| 1650326400000 | 422.03 |
| 1650412800000 | 422.31 |
| 1650499200000 | 420.41 |
| 1650585600000 | 416.61 |
| 1650844800000 | 415.46 |
| 1650931200000 | 416.99 |
| 1651017600000 | 418.32 |
| 1651104000000 | 419.58 |
| 1651190400000 | 417.68 |
| 1651449600000 | 415.23 |
| 1651536000000 | 417.29 |
| 1651622400000 | 413.77 |
| 1651708800000 | 412.5299 |
| 1651795200000 | 406.62 |
| 1652054400000 | 401.56 |
| 1652140800000 | 405.83 |
| 1652227200000 | 408.13 |
| 1652313600000 | 407.7 |
| 1652400000000 | 412.73 |
| 1652659200000 | 417.14 |
| 1652745600000 | 419.0299 |
| 1652832000000 | 418.87 |
| 1652918400000 | 414.2799 |
| 1653004800000 | 416.94 |
| 1653264000000 | 421.21 |
| 1653350400000 | 420.66 |
| 1653436800000 | 422.85 |
| 1653523200000 | 422.2 |
| 1653609600000 | 421.6 |
| 1653868800000 | 419.21 |
| 1653955200000 | 418.83 |
| 1654041600000 | 415.66 |
| 1654128000000 | 414.96 |
| 1654214400000 | 415.89 |
| 1654473600000 | 417.82 |
| 1654560000000 | 417.68 |
| 1654646400000 | 413.4 |
| 1654732800000 | 411.32 |
| 1654819200000 | 406.37 |
| 1655078400000 | 402.35 |
| 1655164800000 | 394.76 |
| 1655251200000 | 398.91 |
| 1655337600000 | 396.66 |
| 1655424000000 | 397.26 |
| 1655683200000 | 397.7 |
| 1655769600000 | 393.74 |
| 1655856000000 | 392.86 |
| 1655942400000 | 392.01 |
| 1656028800000 | 399.08 |
| 1656288000000 | 400.94 |
| 1656374400000 | 405.74 |
| 1656460800000 | 402.76 |
| 1656547200000 | 398.0899 |
| 1656633600000 | 400.0299 |
| 1656892800000 | 402.11 |
| 1656979200000 | 398.36 |
| 1657065600000 | 400.11 |
| 1657152000000 | 403.24 |
| 1657238400000 | 404.14 |
| 1657497600000 | 403.0299 |
| 1657584000000 | 404.67 |
| 1657670400000 | 401.8399 |
| 1657756800000 | 396.45 |
| 1657843200000 | 399.5899 |
| 1658102400000 | 402.3399 |
| 1658188800000 | 403.99 |
| 1658275200000 | 399.86 |
| 1658361600000 | 398.58 |
| 1658448000000 | 402.45 |
| 1658707200000 | 404.91 |
| 1658793600000 | 405.9 |
| 1658880000000 | 405.11 |
| 1658966400000 | 406.6 |
| 1659052800000 | 408.43 |
| 1659312000000 | 405.5299 |
| 1659398400000 | 407.26 |
| 1659484800000 | 405.9 |
| 1659571200000 | 403.83 |
| 1659657600000 | 403.16 |
| 1659916800000 | 406.2799 |
| 1660003200000 | 408.05 |
| 1660089600000 | 409.01 |
| 1660176000000 | 406.56 |
| 1660262400000 | 407.95 |
| 1660521600000 | 409.12 |
| 1660608000000 | 412.04 |
| 1660694400000 | 409.76 |
| 1660780800000 | 410.85 |
| 1660867200000 | 409.0299 |
| 1661126400000 | 410.3399 |
| 1661212800000 | 406.72 |
| 1661299200000 | 404.33 |
| 1661385600000 | 403.18 |
| 1661472000000 | 397.83 |
| 1661731200000 | 395.37 |
| 1661817600000 | 391.48 |
| 1661904000000 | 385.21 |
| 1661990400000 | 381.31 |
| 1662076800000 | 384.56 |
| 1662336000000 | 383.43 |
| 1662422400000 | 383.77 |
| 1662508800000 | 380.99 |
| 1662595200000 | 375.93 |
| 1662681600000 | 380.48 |
| 1662940800000 | 385.7799 |
| 1663027200000 | 380.25 |
| 1663113600000 | 375.14 |
| 1663200000000 | 373.21 |
| 1663286400000 | 370.1 |
| 1663545600000 | 368.92 |
| 1663632000000 | 361.48 |
| 1663718400000 | 363.88 |
| 1663804800000 | 360.73 |
| 1663891200000 | 354.26 |
| 1664150400000 | 348.68 |
| 1664236800000 | 345.19 |
| 1664323200000 | 343.97 |
| 1664409600000 | 336.39 |
| 1664496000000 | 336.92 |
| 1664755200000 | 343.13 |
| 1664841600000 | 346.17 |
| 1664928000000 | 338.75 |
| 1665014400000 | 333.7 |
| 1665100800000 | 332.56 |
| 1665360000000 | 332.73 |
| 1665446400000 | 331.5299 |
| 1665532800000 | 327.3 |
| 1665619200000 | 327.51 |
| 1665705600000 | 332.32 |
| 1665964800000 | 338.3 |
| 1666051200000 | 338.81 |
| 1666137600000 | 338.05 |
| 1666224000000 | 337.35 |
| 1666310400000 | 332.5899 |
| 1666569600000 | 336.02 |
| 1666656000000 | 340.54 |
| 1666742400000 | 342.1 |
| 1666828800000 | 346.99 |
| 1666915200000 | 348.72 |
| 1667174400000 | 351.52 |
| 1667260800000 | 352.56 |
| 1667347200000 | 353.2 |
| 1667433600000 | 350.46 |
| 1667520000000 | 354.3 |
| 1667779200000 | 354.43 |
| 1667865600000 | 357.43 |
| 1667952000000 | 358.87 |
| 1668038400000 | 365 |
| 1668124800000 | 359.81 |
| 1668384000000 | 363.21 |
| 1668470400000 | 362.22 |
| 1668556800000 | 360.38 |
| 1668643200000 | 356.89 |
| 1668729600000 | 362.0299 |
| 1668988800000 | 365.43 |
| 1669075200000 | 366.79 |
| 1669161600000 | 368.13 |
| 1669248000000 | 371.8 |
| 1669334400000 | 371.06 |
| 1669593600000 | 367.62 |
| 1669680000000 | 365.0299 |
| 1669766400000 | 364.99 |
| 1669852800000 | 370.18 |
| 1669939200000 | 368.0899 |
| 1670198400000 | 368.0299 |
| 1670284800000 | 367.26 |
| 1670371200000 | 366.22 |
| 1670457600000 | 364.24 |
| 1670544000000 | 367.31 |
| 1670803200000 | 365.3399 |
| 1670889600000 | 366.5299 |
| 1670976000000 | 368.07 |
| 1671062400000 | 361.72 |
| 1671148800000 | 355.27 |
| 1671408000000 | 357.07 |
| 1671494400000 | 355.56 |
| 1671580800000 | 360.71 |
| 1671667200000 | 359.81 |
| 1671753600000 | 360.12 |
| 1672099200000 | 359.41 |
| 1672185600000 | 358.92 |
| 1672272000000 | 361.98 |
| 1672358400000 | 357.19 |
| 1672617600000 | 360.45 |
| 1672704000000 | 363.96 |
| 1672790400000 | 370.1 |
| 1672876800000 | 368.02 |
| 1672963200000 | 371.3 |
| 1673222400000 | 371.75 |
| 1673308800000 | 370.9 |
| 1673395200000 | 372.15 |
| 1673481600000 | 375.45 |
| 1673568000000 | 374.52 |
| 1673827200000 | 375.23 |
| 1673913600000 | 375.5299 |
| 1674000000000 | 374.2 |
| 1674086400000 | 372.93 |
| 1674172800000 | 374.39 |
| 1674432000000 | 375.18 |
| 1674518400000 | 375.25 |
| 1674604800000 | 374.02 |
| 1674691200000 | 373.5 |
| 1674777600000 | 374.06 |
| 1675036800000 | 374.54 |
| 1675123200000 | 373.55 |
| 1675209600000 | 373.74 |
| 1675296000000 | 376.52 |
| 1675382400000 | 372.82 |
| 1675641600000 | 372.21 |
| 1675728000000 | 374.85 |
| 1675814400000 | 376.3 |
| 1675900800000 | 377.25 |
| 1675987200000 | 377.49 |
| 1676246400000 | 378.5 |
| 1676332800000 | 379.94 |
| 1676419200000 | 380.57 |
| 1676505600000 | 382.24 |
| 1676592000000 | 384.76 |
| 1676851200000 | 386.0299 |
| 1676937600000 | 386.73 |
| 1677024000000 | 387.2 |
| 1677110400000 | 385.77 |
| 1677196800000 | 385.99 |
| 1677456000000 | 388.8 |
| 1677542400000 | 385.72 |
| 1677628800000 | 381.02 |
| 1677715200000 | 382.86 |
| 1677801600000 | 385.01 |
| 1678060800000 | 385.87 |
| 1678147200000 | 383.66 |
| 1678233600000 | 385.1 |
| 1678320000000 | 384.54 |
| 1678406400000 | 382.48 |
| 1678665600000 | 379.4 |
| 1678752000000 | 381.15 |
| 1678838400000 | 377.47 |
| 1678924800000 | 379.79 |
| 1679011200000 | 376.3399 |
| 1679270400000 | 382.63 |
| 1679356800000 | 384.86 |
| 1679443200000 | 382.99 |
| 1679529600000 | 383.08 |
| 1679616000000 | 379.74 |
| 1679875200000 | 384.14 |
| 1679961600000 | 383.7 |
| 1680048000000 | 387.24 |
| 1680134400000 | 389.15 |
| 1680220800000 | 391.52 |
| 1680480000000 | 391.35 |
| 1680566400000 | 393.0299 |
| 1680652800000 | 397.7 |
| 1680739200000 | 401.86 |
| 1681171200000 | 402.91 |
| 1681257600000 | 404.16 |
| 1681344000000 | 402.85 |
| 1681430400000 | 400.26 |
| 1681689600000 | 401.97 |
| 1681776000000 | 402.94 |
| 1681862400000 | 405.2 |
| 1681948800000 | 406.36 |
| 1682035200000 | 406.6 |
| 1682294400000 | 405.87 |
| 1682380800000 | 405.99 |
| 1682467200000 | 406.52 |
| 1682553600000 | 408.25 |
| 1682640000000 | 411.02 |
| 1682899200000 | 411.07 |
| 1682985600000 | 406.69 |
| 1683072000000 | 408.7799 |
| 1683158400000 | 409.42 |
| 1683244800000 | 411.43 |
| 1683504000000 | 411.86 |
| 1683590400000 | 413.71 |
| 1683676800000 | 410.91 |
| 1683763200000 | 409.83 |
| 1683849600000 | 411.43 |
| 1684108800000 | 412.47 |
| 1684195200000 | 410.22 |
| 1684281600000 | 405.7799 |
| 1684368000000 | 402.68 |
| 1684454400000 | 404.29 |
| 1684713600000 | 404.7 |
| 1684800000000 | 405.33 |
| 1684886400000 | 400.81 |
| 1684972800000 | 395.58 |
| 1685059200000 | 396.96 |
| 1685318400000 | 397.5899 |
| 1685404800000 | 396.36 |
| 1685491200000 | 394.5899 |
| 1685577600000 | 396.24 |
| 1685664000000 | 399.04 |
| 1685923200000 | 400.08 |
| 1686009600000 | 400.83 |
| 1686096000000 | 399.0299 |
| 1686182400000 | 398.61 |
| 1686268800000 | 399.22 |
| 1686528000000 | 397.29 |
| 1686614400000 | 396.49 |
| 1686700800000 | 397.37 |
| 1686787200000 | 398.02 |
| 1686873600000 | 400.58 |
| 1687132800000 | 397.19 |
| 1687219200000 | 396.69 |
| 1687305600000 | 393.9 |
| 1687392000000 | 390.41 |
| 1687478400000 | 391.76 |
| 1687737600000 | 391.74 |
| 1687824000000 | 392.32 |
| 1687910400000 | 393.43 |
| 1687996800000 | 392.21 |
| 1688083200000 | 394.43 |
| 1688342400000 | 395.44 |
| 1688428800000 | 395.65 |
| 1688515200000 | 393.11 |
| 1688601600000 | 388.13 |
| 1688688000000 | 385.41 |
| 1688947200000 | 383.79 |
| 1689033600000 | 384.72 |
| 1689120000000 | 389.46 |
| 1689206400000 | 390.96 |
| 1689292800000 | 391.05 |
| 1689552000000 | 389.63 |
| 1689638400000 | 389.31 |
| 1689724800000 | 392.11 |
| 1689811200000 | 396.2799 |
| 1689897600000 | 397.87 |
| 1690156800000 | 399.07 |
| 1690243200000 | 399.57 |
| 1690329600000 | 400.01 |
| 1690416000000 | 401.15 |
| 1690502400000 | 398.08 |
| 1690761600000 | 396.57 |
| 1690848000000 | 393.8399 |
| 1690934400000 | 388.37 |
| 1691020800000 | 383.42 |
| 1691107200000 | 384.1 |
| 1691366400000 | 383.69 |
| 1691452800000 | 383.91 |
| 1691539200000 | 385.36 |
| 1691625600000 | 389.2 |
| 1691712000000 | 386.94 |
| 1691971200000 | 386.96 |
| 1692057600000 | 383.58 |
| 1692144000000 | 383.26 |
| 1692230400000 | 382.06 |
| 1692316800000 | 381.71 |
| 1692576000000 | 380.37 |
| 1692662400000 | 380.98 |
| 1692748800000 | 384.4 |
| 1692835200000 | 384.39 |
| 1692921600000 | 385.75 |
| 1693180800000 | 387.3 |
| 1693267200000 | 390.86 |
| 1693353600000 | 390.8399 |
| 1693440000000 | 391.27 |
| 1693526400000 | 390.39 |
| 1693785600000 | 388.31 |
| 1693872000000 | 387.42 |
| 1693958400000 | 387.32 |
| 1694044800000 | 390.39 |
| 1694131200000 | 392.26 |
| 1694390400000 | 394.17 |
| 1694476800000 | 394.5899 |
| 1694563200000 | 393.96 |
| 1694649600000 | 399.62 |
| 1694736000000 | 400.6 |
| 1694995200000 | 398.6 |
| 1695081600000 | 399.5 |
| 1695168000000 | 403.31 |
| 1695254400000 | 399.51 |
| 1695340800000 | 395.79 |
| 1695600000000 | 391.85 |
| 1695686400000 | 391.37 |
| 1695772800000 | 385.11 |
| 1695859200000 | 384.66 |
| 1695945600000 | 387.23 |
| 1696204800000 | 383.5299 |
| 1696291200000 | 378.61 |
| 1696377600000 | 379.94 |
| 1696464000000 | 383.8 |
| 1696550400000 | 385.17 |
| 1696809600000 | 388.2 |
| 1696896000000 | 392.32 |
| 1696982400000 | 394.49 |
| 1697068800000 | 393.0299 |
| 1697155200000 | 393.68 |
| 1697414400000 | 393.7 |
| 1697500800000 | 393.63 |
| 1697587200000 | 393.94 |
| 1697673600000 | 388.81 |
| 1697760000000 | 386.27 |
| 1698019200000 | 383.89 |
| 1698105600000 | 387.51 |
| 1698192000000 | 389.3399 |
| 1698278400000 | 388.31 |
| 1698364800000 | 383.66 |
| 1698624000000 | 385.8 |
| 1698710400000 | 387.5899 |
| 1698796800000 | 390.96 |
| 1698883200000 | 392.0899 |
| 1698969600000 | 392.21 |
| 1699228800000 | 391.17 |
| 1699315200000 | 390.51 |
| 1699401600000 | 390.08 |
| 1699488000000 | 391.54 |
| 1699574400000 | 389.93 |
| 1699833600000 | 391.86 |
| 1699920000000 | 394.1 |
| 1700006400000 | 392.02 |
| 1700092800000 | 392.52 |
| 1700179200000 | 395.35 |
| 1700438400000 | 395.4 |
| 1700524800000 | 395.93 |
| 1700611200000 | 397.15 |
| 1700697600000 | 398.79 |
| 1700784000000 | 400.47 |
| 1701043200000 | 401.19 |
| 1701129600000 | 401.85 |
| 1701216000000 | 402.41 |
| 1701302400000 | 405.73 |
| 1701388800000 | 407.38 |
| 1701648000000 | 408.74 |
| 1701734400000 | 410.21 |
| 1701820800000 | 411.02 |
| 1701907200000 | 411.87 |
| 1701993600000 | 413.02 |
| 1702252800000 | 413.14 |
| 1702339200000 | 412.26 |
| 1702425600000 | 411.97 |
| 1702512000000 | 411.15 |
| 1702598400000 | 409.31 |
| 1702857600000 | 408.17 |
| 1702944000000 | 407.3 |
| 1703030400000 | 408.36 |
| 1703116800000 | 407.19 |
| 1703203200000 | 408.02 |
| 1703635200000 | 407.74 |
| 1703721600000 | 408.02 |
| 1703808000000 | 408.7799 |
| 1704153600000 | 410.83 |
| 1704240000000 | 412.0299 |
| 1704326400000 | 415.9 |
| 1704412800000 | 415.06 |
| 1704672000000 | 414.51 |
| 1704758400000 | 414.69 |
| 1704844800000 | 412.16 |
| 1704931200000 | 410.44 |
| 1705017600000 | 415.2 |
| 1705276800000 | 415.52 |
| 1705363200000 | 415.07 |
| 1705449600000 | 411.06 |
| 1705536000000 | 409.83 |
| 1705622400000 | 409.06 |
| 1705881600000 | 412.23 |
| 1705968000000 | 410.94 |
| 1706054400000 | 411.32 |
| 1706140800000 | 411.55 |
| 1706227200000 | 415.71 |
| 1706486400000 | 414.89 |
| 1706572800000 | 414.24 |
| 1706659200000 | 415.71 |
| 1706745600000 | 412.67 |
| 1706832000000 | 411.83 |
| 1707091200000 | 411.37 |
| 1707177600000 | 410.62 |
| 1707264000000 | 408.79 |
| 1707350400000 | 405.7 |
| 1707436800000 | 403 |
| 1707696000000 | 405.71 |
| 1707782400000 | 404.73 |
| 1707868800000 | 404.74 |
| 1707955200000 | 408.51 |
| 1708041600000 | 409.61 |
| 1708300800000 | 410.8399 |
| 1708387200000 | 413.65 |
| 1708473600000 | 412.66 |
| 1708560000000 | 412.8 |
| 1708646400000 | 414.49 |
| 1708905600000 | 411.12 |
| 1708992000000 | 411.58 |
| 1709078400000 | 410.54 |
| 1709164800000 | 412.04 |
| STOXX Europe Sustainability Diversification Select 30 EUR | STOXX Europe 600 | |
|---|---|---|
| 2017 | 6.4359201 | 11.4017862 |
| 2018 | -2.9710062 | -10.3695988 |
| 2019 | 23.9936074 | 28.1121473 |
| 2020 | -12.9209969 | -1.5008798 |
| 2021 | 19.1959061 | 25.7406392 |
| 2022 | -11.8460889 | -10.2474984 |
| 2023 | 14.6847895 | 16.793551 |
| 2024 | 11.6255441 | 36.4234912 |
Methodology
All stocks in the relevant base universe are screened for 12-month historical daily pricing data and 12-month historical dividend yield. If one or both values are not available for a stock, the company is removed from the base universe.
For all remaining stocks, a correlation number is calculated as the average of the 12-month correlation of daily logarithmic returns in the currency of the Diversification Select index with all other stocks in the base universe. Those stocks are then ranked according to this number in ascending order and the bottom 1-x% is excluded (x% being calculated as the cubic root of the number of stocks in the base universe divided by the target number of stocks in the Diversification Select index).
All remaining stocks are then ranked in ascending order in terms of volatility (maximum between the 3-months and 12-months historical volatility calculated in the currency of the Diversification Select index) and all stocks which do not belong to the top x% are excluded.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0298586261 | SUTDSR | SUTDSR INDEX | .SUTDSR |
| Gross Return EUR | CH0298586279 | SUTDSGR | .SUTDSGR | |
| Price EUR | CH0298437168 | SUTDSP | SUTDSP INDEX | .SUTDSP |
Quick Facts
| Weighting | Volatility weighted |
| Cap Factor | 10% |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | Price: real-time (every 15 seconds). Net and gross return: end-of-day |
| Calculation hours | Please see data vendor codes sheet on www.stoxx.com/data-vendor-codes |
| Base value/base date | 100 as of Jun. 21, 2004 |
| History | Available from Jun. 21, 2004 |
| Inception date | Oct. 14, 2015 |
| 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 |
|---|---|---|---|
| KPN | Telecommunications | Netherlands | 5.435% |
| SWISSCOM | Telecommunications | Switzerland | 4.572% |
| ORANGE | Telecommunications | France | 4.277% |
| IBERDROLA | Utilities | Spain | 3.926% |
| Redeia Corporacion | Utilities | Spain | 3.862% |
| ZURICH INSURANCE GROUP | Insurance | Switzerland | 3.754% |
| FREENET | Telecommunications | Germany | 3.739% |
| TERNA | Utilities | Italy | 3.710% |
| E.ON | Utilities | Germany | 3.693% |
| SAMPO | Insurance | Finland | 3.581% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 29, 2024
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.