Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
EURO STOXX Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment
- 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 EURO STOXX Sustainability Index ex AGTAFA offers a consistent, flexible and investable representation of the largest European sustainability leaders in the Eurozone, excluding companies which generate revenues from alcohol, gambling, tobacco, armaments, firearms and adult entertainment. With a variable number of components, the EURO STOXX Sustainability Index ex AGTAFA covers stocks from 11 Eurozone countries: Austria, Belgium, Finland, France, Germany, Ireland, Italy, Luxembourg, the Netherlands, Portugal and Spain. The ratings are based on the proprietary research approach of Bank Sarasin. Their analysis is based on industry-specific and other criteria that cover the three most important dimensions of sustainability: environmental, social and governance.
Key facts
- Very suitable for asset managers, as they provide them with comprehensive and accurate benchmarks for European sustainability portfolios
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| EURO STOXX Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | 6,221.9 | 4,660.0 | 20.7 | 7.3 | 269.5 | 1.4 | 5.8 | 0.0 | 9.1 |
| EURO STOXX | 8,000.5 | 5,817.3 | 19.6 | 7.3 | 269.5 | 1.4 | 4.6 | 0.0 | 3.3 |
Supersector weighting (top 10)
| Technology | 16.7 |
|---|---|
| Industrial Goods and Services | 12.6 |
| Banks | 12.5 |
| Insurance | 8.2 |
| Health Care | 8.0 |
| Consumer Products and Services | 5.8 |
| Utilities | 5.6 |
| Telecommunications | 4.7 |
| Energy | 4.6 |
| Construction and Materials | 4.2 |
Country weighting
| France | 32.0 |
|---|---|
| Germany | 26.4 |
| Netherlands | 14.6 |
| Spain | 9.9 |
| Italy | 8.2 |
| Finland | 4.0 |
| Belgium | 2.6 |
| Austria | 1.0 |
| Ireland | 0.7 |
| Portugal | 0.7 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| EURO STOXX Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | -5.7 | 7.4 | 26.3 | 6.5 | 42.5 | N/A | N/A | 26.7 | 2.1 | 7.4 |
| EURO STOXX | -5.8 | 5.9 | 23.4 | 6.8 | 39.5 | N/A | N/A | 23.7 | 2.2 | 7.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO STOXX Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | N/A | N/A | 14.3 | 21.0 | 21.9 | N/A | N/A | 1.8 | 0.0 | 0.3 |
| EURO STOXX | N/A | N/A | 14.4 | 21.2 | 22.6 | N/A | N/A | 1.6 | 0.0 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO STOXX Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.4 | 1.7 | 1.6 | 1.9 | 2.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO STOXX Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.2 | 1.0 | 1.4 | -0.1 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
EURO STOXX Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment
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 | ||
| EURO STOXX Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | 17.1 | 13.8 | 15.3 | 13.7 | 1.9 | 3.1 | 1.3 | 20.6 |
| EURO STOXX | 16.5 | 13.6 | 14.6 | 13.4 | 1.7 | 3.0 | 1.1 | 19.8 |
Performance and annual returns
| EURO STOXX Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | |
|---|---|
| 1001635200000 | 100 |
| 1001894400000 | 97.87 |
| 1001980800000 | 99.77 |
| 1002067200000 | 99.74 |
| 1002153600000 | 104.31 |
| 1002240000000 | 103.09 |
| 1002499200000 | 103.67 |
| 1002585600000 | 103.23 |
| 1002672000000 | 106.21 |
| 1002758400000 | 106.96 |
| 1002844800000 | 107.53 |
| 1003104000000 | 103.38 |
| 1003190400000 | 105.25 |
| 1003276800000 | 106.96 |
| 1003363200000 | 104.86 |
| 1003449600000 | 103.16 |
| 1003708800000 | 104.63 |
| 1003795200000 | 107.72 |
| 1003881600000 | 108.84 |
| 1003968000000 | 106.46 |
| 1004054400000 | 109.06 |
| 1004313600000 | 108.11 |
| 1004400000000 | 104.54 |
| 1004486400000 | 105.81 |
| 1004572800000 | 107.18 |
| 1004659200000 | 107.13 |
| 1004918400000 | 109.7 |
| 1005004800000 | 109.6 |
| 1005091200000 | 110.67 |
| 1005177600000 | 113.2 |
| 1005264000000 | 111.37 |
| 1005523200000 | 108.78 |
| 1005609600000 | 111.51 |
| 1005696000000 | 111.91 |
| 1005782400000 | 112.01 |
| 1005868800000 | 113.75 |
| 1006128000000 | 114.54 |
| 1006214400000 | 113.48 |
| 1006300800000 | 112.49 |
| 1006387200000 | 113.92 |
| 1006473600000 | 114.47 |
| 1006732800000 | 114.6 |
| 1006819200000 | 112.39 |
| 1006905600000 | 111.04 |
| 1006992000000 | 110.9 |
| 1007078400000 | 112.82 |
| 1007337600000 | 111.71 |
| 1007424000000 | 112.65 |
| 1007510400000 | 116.4 |
| 1007596800000 | 117.59 |
| 1007683200000 | 115.98 |
| 1007942400000 | 113.36 |
| 1008028800000 | 114.63 |
| 1008115200000 | 113.96 |
| 1008201600000 | 110.75 |
| 1008288000000 | 111.13 |
| 1008547200000 | 114.8 |
| 1008633600000 | 114.16 |
| 1008720000000 | 112.66 |
| 1008806400000 | 110.95 |
| 1008892800000 | 112.4 |
| 1009152000000 | 112.48 |
| 1009411200000 | 114.34 |
| 1009497600000 | 115.43 |
| 1009929600000 | 116.34 |
| 1010016000000 | 118.35 |
| 1010102400000 | 117.66 |
| 1010361600000 | 116.09 |
| 1010448000000 | 114.63 |
| 1010534400000 | 114.97 |
| 1010620800000 | 113.3 |
| 1010707200000 | 114.11 |
| 1010966400000 | 110.79 |
| 1011052800000 | 111.23 |
| 1011139200000 | 109.02 |
| 1011225600000 | 111.13 |
| 1011312000000 | 111.16 |
| 1011571200000 | 109.78 |
| 1011657600000 | 110.11 |
| 1011744000000 | 110.4 |
| 1011830400000 | 113.12 |
| 1011916800000 | 111.21 |
| 1012176000000 | 112.1 |
| 1012262400000 | 111.09 |
| 1012348800000 | 109.49 |
| 1012435200000 | 110.31 |
| 1012521600000 | 111.15 |
| 1012780800000 | 110.74 |
| 1012867200000 | 107.79 |
| 1012953600000 | 106.29 |
| 1013040000000 | 107.78 |
| 1013126400000 | 107.43 |
| 1013385600000 | 109.56 |
| 1013472000000 | 109.45 |
| 1013558400000 | 109.72 |
| 1013644800000 | 111.03 |
| 1013731200000 | 109.1 |
| 1013990400000 | 108.38 |
| 1014076800000 | 106.58 |
| 1014163200000 | 105.13 |
| 1014249600000 | 106.42 |
| 1014336000000 | 105.48 |
| 1014595200000 | 106.65 |
| 1014681600000 | 106.77 |
| 1014768000000 | 108.67 |
| 1014854400000 | 109.99 |
| 1014940800000 | 110.48 |
| 1015200000000 | 114.69 |
| 1015286400000 | 114.44 |
| 1015372800000 | 115.78 |
| 1015459200000 | 117.48 |
| 1015545600000 | 117.21 |
| 1015804800000 | 117.31 |
| 1015891200000 | 115.76 |
| 1015977600000 | 115.4 |
| 1016064000000 | 116.33 |
| 1016150400000 | 117.81 |
| 1016409600000 | 118.83 |
| 1016496000000 | 119.16 |
| 1016582400000 | 117.73 |
| 1016668800000 | 116.91 |
| 1016755200000 | 116.79 |
| 1017014400000 | 115.67 |
| 1017100800000 | 116.25 |
| 1017187200000 | 115.71 |
| 1017273600000 | 116.83 |
| 1017705600000 | 116.81 |
| 1017792000000 | 116.76 |
| 1017878400000 | 114.98 |
| 1017964800000 | 115.02 |
| 1018224000000 | 112.33 |
| 1018310400000 | 113.65 |
| 1018396800000 | 114.91 |
| 1018483200000 | 113.39 |
| 1018569600000 | 113.57 |
| 1018828800000 | 114.96 |
| 1018915200000 | 117.75 |
| 1019001600000 | 118.89 |
| 1019088000000 | 116.98 |
| 1019174400000 | 117.25 |
| 1019433600000 | 115.59 |
| 1019520000000 | 115.34 |
| 1019606400000 | 114.58 |
| 1019692800000 | 113.95 |
| 1019779200000 | 114.22 |
| 1020038400000 | 113.68 |
| 1020124800000 | 114.98 |
| 1020297600000 | 114.91 |
| 1020384000000 | 115.28 |
| 1020643200000 | 114.5 |
| 1020729600000 | 113.61 |
| 1020816000000 | 115.17 |
| 1020902400000 | 115.3 |
| 1020988800000 | 114.34 |
| 1021248000000 | 115.65 |
| 1021334400000 | 116.58 |
| 1021420800000 | 117.35 |
| 1021507200000 | 117 |
| 1021593600000 | 117.96 |
| 1021852800000 | 117.16 |
| 1021939200000 | 116.5 |
| 1022025600000 | 115.58 |
| 1022112000000 | 115.28 |
| 1022198400000 | 115.37 |
| 1022457600000 | 115.92 |
| 1022544000000 | 115.8 |
| 1022630400000 | 116.01 |
| 1022716800000 | 114.38 |
| 1022803200000 | 114.56 |
| 1023062400000 | 113.78 |
| 1023148800000 | 110.84 |
| 1023235200000 | 110.89 |
| 1023321600000 | 112.18 |
| 1023408000000 | 109.48 |
| 1023667200000 | 109.24 |
| 1023753600000 | 111.22 |
| 1023840000000 | 107.98 |
| 1023926400000 | 106.83 |
| 1024012800000 | 104 |
| 1024272000000 | 108 |
| 1024358400000 | 108.6 |
| 1024444800000 | 106.97 |
| 1024531200000 | 105.58 |
| 1024617600000 | 105.73 |
| 1024876800000 | 102.56 |
| 1024963200000 | 105.81 |
| 1025049600000 | 104.95 |
| 1025136000000 | 107.2 |
| 1025222400000 | 112.35 |
| 1025481600000 | 111.65 |
| 1025568000000 | 106.72 |
| 1025654400000 | 104.33 |
| 1025740800000 | 107.29 |
| 1025827200000 | 111.71 |
| 1026086400000 | 112.27 |
| 1026172800000 | 111.36 |
| 1026259200000 | 106.06 |
| 1026345600000 | 102.74 |
| 1026432000000 | 102.66 |
| 1026691200000 | 98.38 |
| 1026777600000 | 98.48 |
| 1026864000000 | 102.36 |
| 1026950400000 | 102.62 |
| 1027036800000 | 98.16 |
| 1027296000000 | 92.03 |
| 1027382400000 | 87.27 |
| 1027468800000 | 86.78 |
| 1027555200000 | 88.79 |
| 1027641600000 | 87.93 |
| 1027900800000 | 93.65 |
| 1027987200000 | 93.15 |
| 1028073600000 | 92.08 |
| 1028160000000 | 88.36 |
| 1028246400000 | 87.62 |
| 1028505600000 | 83.1 |
| 1028592000000 | 86.55 |
| 1028678400000 | 86.66 |
| 1028764800000 | 90.3 |
| 1028851200000 | 92.71 |
| 1029110400000 | 91.14 |
| 1029196800000 | 92.46 |
| 1029283200000 | 89.41 |
| 1029369600000 | 93 |
| 1029456000000 | 93.89 |
| 1029715200000 | 97.08 |
| 1029801600000 | 95.54 |
| 1029888000000 | 97.07 |
| 1029974400000 | 98.5 |
| 1030060800000 | 97.19 |
| 1030320000000 | 95.34 |
| 1030406400000 | 99.36 |
| 1030492800000 | 94.45 |
| 1030579200000 | 92.79 |
| 1030665600000 | 93.75 |
| 1030924800000 | 92.02 |
| 1031011200000 | 88.41 |
| 1031097600000 | 88.3 |
| 1031184000000 | 87.64 |
| 1031270400000 | 90.18 |
| 1031529600000 | 88.26 |
| 1031616000000 | 90.05 |
| 1031702400000 | 93.07 |
| 1031788800000 | 88.96 |
| 1031875200000 | 86.24 |
| 1032134400000 | 85.33 |
| 1032220800000 | 84.4 |
| 1032307200000 | 80.97 |
| 1032393600000 | 79.92 |
| 1032480000000 | 79.23 |
| 1032739200000 | 76.06 |
| 1032825600000 | 74.9 |
| 1032912000000 | 76.21 |
| 1032998400000 | 80.41 |
| 1033084800000 | 79.37 |
| 1033344000000 | 75.15 |
| 1033430400000 | 76.84 |
| 1033516800000 | 79.43 |
| 1033603200000 | 77.45 |
| 1033689600000 | 74.27 |
| 1033948800000 | 73.65 |
| 1034035200000 | 72.09 |
| 1034121600000 | 72.36 |
| 1034208000000 | 75.08 |
| 1034294400000 | 79.57 |
| 1034553600000 | 78.58 |
| 1034640000000 | 84.3 |
| 1034726400000 | 82.87 |
| 1034812800000 | 85.88 |
| 1034899200000 | 86.1 |
| 1035158400000 | 87.01 |
| 1035244800000 | 85.96 |
| 1035331200000 | 82.03 |
| 1035417600000 | 84.25 |
| 1035504000000 | 83.73 |
| 1035763200000 | 86.39 |
| 1035849600000 | 81.92 |
| 1035936000000 | 84.72 |
| 1036022400000 | 87.18 |
| 1036108800000 | 86.65 |
| 1036368000000 | 91.05 |
| 1036454400000 | 91.93 |
| 1036540800000 | 90.34 |
| 1036627200000 | 88.14 |
| 1036713600000 | 86.96 |
| 1036972800000 | 85.8 |
| 1037059200000 | 86.68 |
| 1037145600000 | 85.8 |
| 1037232000000 | 89 |
| 1037318400000 | 89.82 |
| 1037577600000 | 90.8 |
| 1037664000000 | 89.63 |
| 1037750400000 | 89.57 |
| 1037836800000 | 93.27 |
| 1037923200000 | 93.63 |
| 1038182400000 | 93.05 |
| 1038268800000 | 90.7 |
| 1038355200000 | 93.46 |
| 1038441600000 | 94.33 |
| 1038528000000 | 94.3 |
| 1038787200000 | 95.08 |
| 1038873600000 | 92.26 |
| 1038960000000 | 91.96 |
| 1039046400000 | 89.87 |
| 1039132800000 | 90.5 |
| 1039392000000 | 88.06 |
| 1039478400000 | 88.45 |
| 1039564800000 | 89.32 |
| 1039651200000 | 88.92 |
| 1039737600000 | 87.48 |
| 1039996800000 | 91.06 |
| 1040083200000 | 90.2 |
| 1040169600000 | 87.19 |
| 1040256000000 | 86.16 |
| 1040342400000 | 87.23 |
| 1040601600000 | 87.42 |
| 1040947200000 | 85.69 |
| 1041206400000 | 87.02 |
| 1041465600000 | 90.84 |
| 1041552000000 | 90.96 |
| 1041811200000 | 92.39 |
| 1041897600000 | 90.86 |
| 1041984000000 | 89.4 |
| 1042070400000 | 90.85 |
| 1042156800000 | 91.61 |
| 1042416000000 | 91.77 |
| 1042502400000 | 92.32 |
| 1042588800000 | 90.98 |
| 1042675200000 | 90.96 |
| 1042761600000 | 88.15 |
| 1043020800000 | 87.32 |
| 1043107200000 | 86.62 |
| 1043193600000 | 84.87 |
| 1043280000000 | 84.55 |
| 1043366400000 | 84.04 |
| 1043625600000 | 81.05 |
| 1043712000000 | 80.95 |
| 1043798400000 | 81.72 |
| 1043884800000 | 83.11 |
| 1043971200000 | 83.04 |
| 1044230400000 | 84.36 |
| 1044316800000 | 82.05 |
| 1044403200000 | 82.98 |
| 1044489600000 | 81.39 |
| 1044576000000 | 80.01 |
| 1044835200000 | 78.94 |
| 1044921600000 | 81.18 |
| 1045008000000 | 78.99 |
| 1045094400000 | 79.38 |
| 1045180800000 | 81.59 |
| 1045440000000 | 82.74 |
| 1045526400000 | 83.65 |
| 1045612800000 | 81.88 |
| 1045699200000 | 81.16 |
| 1045785600000 | 81.56 |
| 1046044800000 | 79.69 |
| 1046131200000 | 76.69 |
| 1046217600000 | 75.78 |
| 1046304000000 | 77.08 |
| 1046390400000 | 78.79 |
| 1046649600000 | 79.6 |
| 1046736000000 | 77.79 |
| 1046822400000 | 77.67 |
| 1046908800000 | 76.61 |
| 1046995200000 | 74.87 |
| 1047254400000 | 73.24 |
| 1047340800000 | 72.8 |
| 1047427200000 | 70.22 |
| 1047513600000 | 73.23 |
| 1047600000000 | 76.62 |
| 1047859200000 | 78.29 |
| 1047945600000 | 79.32 |
| 1048032000000 | 79.91 |
| 1048118400000 | 79.05 |
| 1048204800000 | 81.81 |
| 1048464000000 | 78.12 |
| 1048550400000 | 80.02 |
| 1048636800000 | 80.02 |
| 1048723200000 | 78.7 |
| 1048809600000 | 79.21 |
| 1049068800000 | 76.37 |
| 1049155200000 | 77.4 |
| 1049241600000 | 80.07 |
| 1049328000000 | 80.65 |
| 1049414400000 | 81.54 |
| 1049673600000 | 84.73 |
| 1049760000000 | 83.82 |
| 1049846400000 | 84.17 |
| 1049932800000 | 82.33 |
| 1050019200000 | 83.14 |
| 1050278400000 | 84.17 |
| 1050364800000 | 86.21 |
| 1050451200000 | 86.43 |
| 1050537600000 | 87.78 |
| 1050969600000 | 89.06 |
| 1051056000000 | 90.26 |
| 1051142400000 | 88.74 |
| 1051228800000 | 87.16 |
| 1051488000000 | 89.56 |
| 1051574400000 | 89.8 |
| 1051660800000 | 90.9 |
| 1051747200000 | 91.37 |
| 1051833600000 | 91.24 |
| 1052092800000 | 93.09 |
| 1052179200000 | 95.06 |
| 1052265600000 | 94.16 |
| 1052352000000 | 92.11 |
| 1052438400000 | 93.22 |
| 1052697600000 | 94.07 |
| 1052784000000 | 93.49 |
| 1052870400000 | 93.37 |
| 1052956800000 | 93.5 |
| 1053043200000 | 95 |
| 1053302400000 | 91.5 |
| 1053388800000 | 91.67 |
| 1053475200000 | 90.57 |
| 1053561600000 | 92 |
| 1053648000000 | 91.97 |
| 1053907200000 | 92.07 |
| 1053993600000 | 92.73 |
| 1054080000000 | 94.13 |
| 1054166400000 | 95.11 |
| 1054252800000 | 95.46 |
| 1054512000000 | 97.26 |
| 1054598400000 | 96.49 |
| 1054684800000 | 97.42 |
| 1054771200000 | 97.78 |
| 1054857600000 | 99.54 |
| 1055116800000 | 98.55 |
| 1055203200000 | 98.95 |
| 1055289600000 | 101.15 |
| 1055376000000 | 102.04 |
| 1055462400000 | 101.17 |
| 1055721600000 | 103.25 |
| 1055808000000 | 103.89 |
| 1055894400000 | 103.09 |
| 1055980800000 | 102.08 |
| 1056067200000 | 101.55 |
| 1056326400000 | 98.72 |
| 1056412800000 | 97.54 |
| 1056499200000 | 98.68 |
| 1056585600000 | 97.53 |
| 1056672000000 | 97.89 |
| 1056931200000 | 97.11 |
| 1057017600000 | 95.88 |
| 1057104000000 | 97.96 |
| 1057190400000 | 97.84 |
| 1057276800000 | 97.46 |
| 1057536000000 | 99.61 |
| 1057622400000 | 100.04 |
| 1057708800000 | 99.67 |
| 1057795200000 | 98.92 |
| 1057881600000 | 99.54 |
| 1058140800000 | 101.19 |
| 1058227200000 | 99.91 |
| 1058313600000 | 100.06 |
| 1058400000000 | 97.36 |
| 1058486400000 | 98.76 |
| 1058745600000 | 97.46 |
| 1058832000000 | 97.95 |
| 1058918400000 | 98.78 |
| 1059004800000 | 100.62 |
| 1059091200000 | 100.05 |
| 1059350400000 | 101.82 |
| 1059436800000 | 101.06 |
| 1059523200000 | 100.68 |
| 1059609600000 | 101.33 |
| 1059696000000 | 100.01 |
| 1059955200000 | 100 |
| 1060041600000 | 100.82 |
| 1060128000000 | 98.82 |
| 1060214400000 | 98.56 |
| 1060300800000 | 98.74 |
| 1060560000000 | 99.92 |
| 1060646400000 | 100.28 |
| 1060732800000 | 100.56 |
| 1060819200000 | 101.51 |
| 1060905600000 | 101.79 |
| 1061164800000 | 101.94 |
| 1061251200000 | 102.45 |
| 1061337600000 | 101.94 |
| 1061424000000 | 101.3 |
| 1061510400000 | 101.39 |
| 1061769600000 | 100.25 |
| 1061856000000 | 99.09 |
| 1061942400000 | 100.29 |
| 1062028800000 | 100.85 |
| 1062115200000 | 101.52 |
| 1062374400000 | 103.41 |
| 1062460800000 | 101.97 |
| 1062547200000 | 104.17 |
| 1062633600000 | 104.54 |
| 1062720000000 | 105.36 |
| 1062979200000 | 106.22 |
| 1063065600000 | 105.56 |
| 1063152000000 | 103.19 |
| 1063238400000 | 103.46 |
| 1063324800000 | 103.44 |
| 1063584000000 | 103.91 |
| 1063670400000 | 103.86 |
| 1063756800000 | 105.1 |
| 1063843200000 | 105.51 |
| 1063929600000 | 105.61 |
| 1064188800000 | 103.63 |
| 1064275200000 | 102.33 |
| 1064361600000 | 101.77 |
| 1064448000000 | 101.16 |
| 1064534400000 | 100.56 |
| 1064793600000 | 101.24 |
| 1064880000000 | 99.74 |
| 1064966400000 | 101.96 |
| 1065052800000 | 102 |
| 1065139200000 | 104.55 |
| 1065398400000 | 105.12 |
| 1065484800000 | 104.75 |
| 1065571200000 | 105.54 |
| 1065657600000 | 106.88 |
| 1065744000000 | 107.29 |
| 1066003200000 | 108.46 |
| 1066089600000 | 108.3 |
| 1066176000000 | 108.49 |
| 1066262400000 | 107.87 |
| 1066348800000 | 107.65 |
| 1066608000000 | 107.87 |
| 1066694400000 | 108.35 |
| 1066780800000 | 107.41 |
| 1066867200000 | 106.01 |
| 1066953600000 | 106.18 |
| 1067212800000 | 106.69 |
| 1067299200000 | 107.39 |
| 1067385600000 | 108.28 |
| 1067472000000 | 108.61 |
| 1067558400000 | 108.47 |
| 1067817600000 | 110.25 |
| 1067904000000 | 110.18 |
| 1067990400000 | 109.3 |
| 1068076800000 | 109.82 |
| 1068163200000 | 111.59 |
| 1068422400000 | 110.86 |
| 1068508800000 | 110.34 |
| 1068595200000 | 111.74 |
| 1068681600000 | 112.97 |
| 1068768000000 | 114.28 |
| 1069027200000 | 111.28 |
| 1069113600000 | 111.96 |
| 1069200000000 | 111.48 |
| 1069286400000 | 111.35 |
| 1069372800000 | 111.81 |
| 1069632000000 | 112.86 |
| 1069718400000 | 112.59 |
| 1069804800000 | 113.57 |
| 1069891200000 | 114.11 |
| 1069977600000 | 114.52 |
| 1070236800000 | 116.24 |
| 1070323200000 | 117.23 |
| 1070409600000 | 118.59 |
| 1070496000000 | 118.03 |
| 1070582400000 | 117.86 |
| 1070841600000 | 117.54 |
| 1070928000000 | 118.04 |
| 1071014400000 | 117.54 |
| 1071100800000 | 117.63 |
| 1071187200000 | 118.61 |
| 1071446400000 | 119.56 |
| 1071532800000 | 119.48 |
| 1071619200000 | 119.35 |
| 1071705600000 | 120.25 |
| 1071792000000 | 120.84 |
| 1072051200000 | 120.85 |
| 1072137600000 | 121.35 |
| 1072224000000 | 121.81 |
| 1072656000000 | 122.79 |
| 1072742400000 | 123.85 |
| 1072828800000 | 124.96 |
| 1073001600000 | 126.29 |
| 1073260800000 | 127.46 |
| 1073347200000 | 128.05 |
| 1073433600000 | 126.73 |
| 1073520000000 | 129.3 |
| 1073606400000 | 129.59 |
| 1073865600000 | 128.74 |
| 1073952000000 | 128.53 |
| 1074038400000 | 128.91 |
| 1074124800000 | 128.72 |
| 1074211200000 | 128.13 |
| 1074470400000 | 128.5 |
| 1074556800000 | 129.4 |
| 1074643200000 | 130.24 |
| 1074729600000 | 132.01 |
| 1074816000000 | 131.74 |
| 1075075200000 | 129.9 |
| 1075161600000 | 130.95 |
| 1075248000000 | 131.17 |
| 1075334400000 | 127.35 |
| 1075420800000 | 127.19 |
| 1075680000000 | 128.17 |
| 1075766400000 | 128.63 |
| 1075852800000 | 127.31 |
| 1075939200000 | 128 |
| 1076025600000 | 129.86 |
| 1076284800000 | 130.93 |
| 1076371200000 | 131.74 |
| 1076457600000 | 132.34 |
| 1076544000000 | 134 |
| 1076630400000 | 132.28 |
| 1076889600000 | 132.94 |
| 1076976000000 | 133.95 |
| 1077062400000 | 133.83 |
| 1077148800000 | 133.88 |
| 1077235200000 | 131.28 |
| 1077494400000 | 131.23 |
| 1077580800000 | 130.18 |
| 1077667200000 | 128.85 |
| 1077753600000 | 128.11 |
| 1077840000000 | 128.72 |
| 1078099200000 | 129.77 |
| 1078185600000 | 129.65 |
| 1078272000000 | 127.08 |
| 1078358400000 | 128.64 |
| 1078444800000 | 130.87 |
| 1078704000000 | 130.93 |
| 1078790400000 | 129.49 |
| 1078876800000 | 127.09 |
| 1078963200000 | 123.61 |
| 1079049600000 | 123.36 |
| 1079308800000 | 120.39 |
| 1079395200000 | 122.14 |
| 1079481600000 | 122.87 |
| 1079568000000 | 121.93 |
| 1079654400000 | 121.69 |
| 1079913600000 | 119.48 |
| 1080000000000 | 118.83 |
| 1080086400000 | 117.51 |
| 1080172800000 | 119.58 |
| 1080259200000 | 119.27 |
| 1080518400000 | 121.56 |
| 1080604800000 | 121.65 |
| 1080691200000 | 122.48 |
| 1080777600000 | 124.84 |
| 1080864000000 | 125.64 |
| 1081123200000 | 124.93 |
| 1081209600000 | 122.81 |
| 1081296000000 | 123.7 |
| 1081382400000 | 123.38 |
| 1081814400000 | 122.42 |
| 1081900800000 | 121.05 |
| 1081987200000 | 120.79 |
| 1082073600000 | 121.94 |
| 1082332800000 | 121.8 |
| 1082419200000 | 121.79 |
| 1082505600000 | 120.43 |
| 1082592000000 | 121.5 |
| 1082678400000 | 121.8 |
| 1082937600000 | 121.71 |
| 1083024000000 | 122.05 |
| 1083110400000 | 119.1 |
| 1083196800000 | 118.91 |
| 1083283200000 | 118.71 |
| 1083542400000 | 119.31 |
| 1083628800000 | 120.28 |
| 1083715200000 | 121.77 |
| 1083801600000 | 118.82 |
| 1083888000000 | 116.92 |
| 1084147200000 | 113.47 |
| 1084233600000 | 114.56 |
| 1084320000000 | 113.64 |
| 1084406400000 | 114.44 |
| 1084492800000 | 113.87 |
| 1084752000000 | 113.59 |
| 1084838400000 | 114.29 |
| 1084924800000 | 117.41 |
| 1085011200000 | 115.46 |
| 1085097600000 | 115.91 |
| 1085356800000 | 116.56 |
| 1085443200000 | 117.03 |
| 1085529600000 | 118.32 |
| 1085616000000 | 120.95 |
| 1085702400000 | 119.93 |
| 1085961600000 | 120.45 |
| 1086048000000 | 119.03 |
| 1086134400000 | 120.09 |
| 1086220800000 | 120.07 |
| 1086307200000 | 121.38 |
| 1086566400000 | 123.46 |
| 1086652800000 | 123.17 |
| 1086739200000 | 120.95 |
| 1086825600000 | 121.44 |
| 1086912000000 | 120.46 |
| 1087171200000 | 119.42 |
| 1087257600000 | 120.45 |
| 1087344000000 | 120.56 |
| 1087430400000 | 120.79 |
| 1087516800000 | 122.32 |
| 1087776000000 | 121.91 |
| 1087862400000 | 120.33 |
| 1087948800000 | 120.9 |
| 1088035200000 | 123.03 |
| 1088121600000 | 122.44 |
| 1088380800000 | 124.02 |
| 1088467200000 | 122.87 |
| 1088553600000 | 122.87 |
| 1088640000000 | 122.67 |
| 1088726400000 | 122.98 |
| 1088985600000 | 122.55 |
| 1089072000000 | 121.34 |
| 1089158400000 | 122.02 |
| 1089244800000 | 122.82 |
| 1089331200000 | 122.77 |
| 1089590400000 | 122.29 |
| 1089676800000 | 121.7 |
| 1089763200000 | 121.79 |
| 1089849600000 | 119.53 |
| 1089936000000 | 120.14 |
| 1090195200000 | 119.19 |
| 1090281600000 | 119.29 |
| 1090368000000 | 118.99 |
| 1090454400000 | 117.22 |
| 1090540800000 | 115.44 |
| 1090800000000 | 114.45 |
| 1090886400000 | 115.01 |
| 1090972800000 | 114.52 |
| 1091059200000 | 117 |
| 1091145600000 | 116.9 |
| 1091404800000 | 116.09 |
| 1091491200000 | 117.12 |
| 1091577600000 | 115.88 |
| 1091664000000 | 116.39 |
| 1091750400000 | 115.17 |
| 1092009600000 | 114.27 |
| 1092096000000 | 115.75 |
| 1092182400000 | 113.67 |
| 1092268800000 | 113.45 |
| 1092355200000 | 114.13 |
| 1092614400000 | 115.44 |
| 1092700800000 | 115.88 |
| 1092787200000 | 115.96 |
| 1092873600000 | 116.77 |
| 1092960000000 | 116.16 |
| 1093219200000 | 116.85 |
| 1093305600000 | 115.87 |
| 1093392000000 | 115.74 |
| 1093478400000 | 116.93 |
| 1093564800000 | 117.02 |
| 1093824000000 | 116.8 |
| 1093910400000 | 116.66 |
| 1093996800000 | 117.76 |
| 1094083200000 | 118.42 |
| 1094169600000 | 118.56 |
| 1094428800000 | 119.44 |
| 1094515200000 | 119.71 |
| 1094601600000 | 120.03 |
| 1094688000000 | 119.95 |
| 1094774400000 | 121.98 |
| 1095033600000 | 123.1 |
| 1095120000000 | 122.95 |
| 1095206400000 | 121.28 |
| 1095292800000 | 121.59 |
| 1095379200000 | 122.8 |
| 1095638400000 | 122.15 |
| 1095724800000 | 123.71 |
| 1095811200000 | 121.92 |
| 1095897600000 | 121.06 |
| 1095984000000 | 120.75 |
| 1096243200000 | 120.22 |
| 1096329600000 | 120.52 |
| 1096416000000 | 121.44 |
| 1096502400000 | 121.8 |
| 1096588800000 | 124.47 |
| 1096848000000 | 124.58 |
| 1096934400000 | 125.25 |
| 1097020800000 | 125.36 |
| 1097107200000 | 125.13 |
| 1097193600000 | 125.53 |
| 1097452800000 | 124.92 |
| 1097539200000 | 122.87 |
| 1097625600000 | 122.99 |
| 1097712000000 | 123.54 |
| 1097798400000 | 124.12 |
| 1098057600000 | 124.19 |
| 1098144000000 | 125.85 |
| 1098230400000 | 125.05 |
| 1098316800000 | 125.8 |
| 1098403200000 | 126.3 |
| 1098662400000 | 125.2 |
| 1098748800000 | 125.45 |
| 1098835200000 | 127.41 |
| 1098921600000 | 128.5 |
| 1099008000000 | 128.24 |
| 1099267200000 | 129.48 |
| 1099353600000 | 129.89 |
| 1099440000000 | 131.23 |
| 1099526400000 | 131.7 |
| 1099612800000 | 132.95 |
| 1099872000000 | 133.3 |
| 1099958400000 | 132.71 |
| 1100044800000 | 133.39 |
| 1100131200000 | 134.45 |
| 1100217600000 | 135.06 |
| 1100476800000 | 134.86 |
| 1100563200000 | 134.16 |
| 1100649600000 | 136.54 |
| 1100736000000 | 136.02 |
| 1100822400000 | 135.7 |
| 1101081600000 | 134.82 |
| 1101168000000 | 135.05 |
| 1101254400000 | 135.61 |
| 1101340800000 | 137.73 |
| 1101427200000 | 137.8 |
| 1101686400000 | 137.8 |
| 1101772800000 | 137.07 |
| 1101859200000 | 138.77 |
| 1101945600000 | 139.33 |
| 1102032000000 | 139.65 |
| 1102291200000 | 139.77 |
| 1102377600000 | 140.16 |
| 1102464000000 | 138.12 |
| 1102550400000 | 136.77 |
| 1102636800000 | 136.95 |
| 1102896000000 | 138.71 |
| 1102982400000 | 139.05 |
| 1103068800000 | 139.94 |
| 1103155200000 | 138.77 |
| 1103241600000 | 136.82 |
| 1103500800000 | 139.07 |
| 1103587200000 | 138.95 |
| 1103673600000 | 140.24 |
| 1103760000000 | 141.93 |
| 1103846400000 | 142.29 |
| 1104105600000 | 142.85 |
| 1104192000000 | 143.03 |
| 1104278400000 | 142.58 |
| 1104364800000 | 143.03 |
| 1104451200000 | 142.76 |
| 1104710400000 | 142.43 |
| 1104796800000 | 140.94 |
| 1104883200000 | 139.55 |
| 1104969600000 | 139.71 |
| 1105056000000 | 139.03 |
| 1105315200000 | 139.67 |
| 1105401600000 | 139.04 |
| 1105488000000 | 139.26 |
| 1105574400000 | 138.87 |
| 1105660800000 | 138.33 |
| 1105920000000 | 139.12 |
| 1106006400000 | 138.39 |
| 1106092800000 | 138.34 |
| 1106179200000 | 136.37 |
| 1106265600000 | 136.81 |
| 1106524800000 | 137.08 |
| 1106611200000 | 137.08 |
| 1106697600000 | 137.99 |
| 1106784000000 | 138.64 |
| 1106870400000 | 137.76 |
| 1107129600000 | 139.42 |
| 1107216000000 | 140.43 |
| 1107302400000 | 141.4 |
| 1107388800000 | 139.98 |
| 1107475200000 | 141.28 |
| 1107734400000 | 140.87 |
| 1107820800000 | 140.4 |
| 1107907200000 | 140.23 |
| 1107993600000 | 141.42 |
| 1108080000000 | 143.22 |
| 1108339200000 | 144.1 |
| 1108425600000 | 144.71 |
| 1108512000000 | 143.99 |
| 1108598400000 | 145.07 |
| 1108684800000 | 145.43 |
| 1108944000000 | 145.15 |
| 1109030400000 | 146.2 |
| 1109116800000 | 144.88 |
| 1109203200000 | 144.94 |
| 1109289600000 | 146.59 |
| 1109548800000 | 147.48 |
| 1109635200000 | 147.6 |
| 1109721600000 | 146.87 |
| 1109808000000 | 146.83 |
| 1109894400000 | 149.56 |
| 1110153600000 | 149.03 |
| 1110240000000 | 150.03 |
| 1110326400000 | 149.33 |
| 1110412800000 | 148.94 |
| 1110499200000 | 149.99 |
| 1110758400000 | 149.12 |
| 1110844800000 | 149.18 |
| 1110931200000 | 148.05 |
| 1111017600000 | 147.73 |
| 1111104000000 | 147.3 |
| 1111363200000 | 145.57 |
| 1111449600000 | 146.26 |
| 1111536000000 | 143.65 |
| 1111622400000 | 144.24 |
| 1112054400000 | 143.71 |
| 1112140800000 | 143.68 |
| 1112227200000 | 144.07 |
| 1112313600000 | 143.8 |
| 1112572800000 | 141.29 |
| 1112659200000 | 142.48 |
| 1112745600000 | 143.16 |
| 1112832000000 | 144.39 |
| 1112918400000 | 144.04 |
| 1113177600000 | 145.03 |
| 1113264000000 | 143.3 |
| 1113350400000 | 144.06 |
| 1113436800000 | 142.61 |
| 1113523200000 | 141.06 |
| 1113782400000 | 138.82 |
| 1113868800000 | 139.9 |
| 1113955200000 | 139.57 |
| 1114041600000 | 140.24 |
| 1114128000000 | 141.24 |
| 1114387200000 | 140.64 |
| 1114473600000 | 140.17 |
| 1114560000000 | 138.31 |
| 1114646400000 | 137.3 |
| 1114732800000 | 137.39 |
| 1114992000000 | 137.9 |
| 1115078400000 | 139.06 |
| 1115164800000 | 140.65 |
| 1115251200000 | 141.52 |
| 1115337600000 | 141.31 |
| 1115596800000 | 140.87 |
| 1115683200000 | 140.42 |
| 1115769600000 | 139.09 |
| 1115856000000 | 139.21 |
| 1115942400000 | 138.92 |
| 1116201600000 | 138.43 |
| 1116288000000 | 138.45 |
| 1116374400000 | 141.17 |
| 1116460800000 | 141.89 |
| 1116547200000 | 140.89 |
| 1116806400000 | 142.17 |
| 1116892800000 | 141.99 |
| 1116979200000 | 141.9 |
| 1117065600000 | 142.36 |
| 1117152000000 | 142.73 |
| 1117411200000 | 142.6 |
| 1117497600000 | 140.42 |
| 1117584000000 | 142.01 |
| 1117670400000 | 142.54 |
| 1117756800000 | 141.82 |
| 1118016000000 | 141.22 |
| 1118102400000 | 143.01 |
| 1118188800000 | 143.36 |
| 1118275200000 | 141.76 |
| 1118361600000 | 141.9 |
| 1118620800000 | 141.48 |
| 1118707200000 | 141.59 |
| 1118793600000 | 141.66 |
| 1118880000000 | 142.37 |
| 1118966400000 | 144.62 |
| 1119225600000 | 142.96 |
| 1119312000000 | 143.81 |
| 1119398400000 | 144.19 |
| 1119484800000 | 143.73 |
| 1119571200000 | 142.7 |
| 1119830400000 | 142.21 |
| 1119916800000 | 142.69 |
| 1120003200000 | 143.17 |
| 1120089600000 | 143.52 |
| 1120176000000 | 143.32 |
| 1120435200000 | 142.83 |
| 1120521600000 | 142.52 |
| 1120608000000 | 143.32 |
| 1120694400000 | 141.05 |
| 1120780800000 | 143.12 |
| 1121040000000 | 146.06 |
| 1121126400000 | 147.23 |
| 1121212800000 | 146.89 |
| 1121299200000 | 147.84 |
| 1121385600000 | 147.21 |
| 1121644800000 | 147.25 |
| 1121731200000 | 148.06 |
| 1121817600000 | 148.3 |
| 1121904000000 | 149.4 |
| 1121990400000 | 148.79 |
| 1122249600000 | 147.82 |
| 1122336000000 | 147.46 |
| 1122422400000 | 147.91 |
| 1122508800000 | 149.17 |
| 1122595200000 | 149.37 |
| 1122854400000 | 150.13 |
| 1122940800000 | 151.14 |
| 1123027200000 | 152.26 |
| 1123113600000 | 151.63 |
| 1123200000000 | 150.11 |
| 1123459200000 | 150.73 |
| 1123545600000 | 151.88 |
| 1123632000000 | 154.2 |
| 1123718400000 | 153.93 |
| 1123804800000 | 152.83 |
| 1124064000000 | 151.66 |
| 1124150400000 | 150.6 |
| 1124236800000 | 149.86 |
| 1124323200000 | 147.82 |
| 1124409600000 | 149 |
| 1124668800000 | 150.31 |
| 1124755200000 | 148.82 |
| 1124841600000 | 148.98 |
| 1124928000000 | 147.81 |
| 1125014400000 | 146.95 |
| 1125273600000 | 146.77 |
| 1125360000000 | 145.61 |
| 1125446400000 | 148.3 |
| 1125532800000 | 150.98 |
| 1125619200000 | 151.58 |
| 1125878400000 | 152.95 |
| 1125964800000 | 154.35 |
| 1126051200000 | 154.78 |
| 1126137600000 | 154.28 |
| 1126224000000 | 155.21 |
| 1126483200000 | 153.5 |
| 1126569600000 | 152.37 |
| 1126656000000 | 153.06 |
| 1126742400000 | 152.01 |
| 1126828800000 | 153.27 |
| 1127088000000 | 152.11 |
| 1127174400000 | 153.48 |
| 1127260800000 | 151.87 |
| 1127347200000 | 150.15 |
| 1127433600000 | 149.97 |
| 1127692800000 | 152.82 |
| 1127779200000 | 151.84 |
| 1127865600000 | 153.89 |
| 1127952000000 | 153.27 |
| 1128038400000 | 154.8 |
| 1128297600000 | 154.03 |
| 1128384000000 | 155.31 |
| 1128470400000 | 153.3 |
| 1128556800000 | 153.45 |
| 1128643200000 | 152.96 |
| 1128902400000 | 152.45 |
| 1128988800000 | 152.23 |
| 1129075200000 | 151.52 |
| 1129161600000 | 149.02 |
| 1129248000000 | 151.37 |
| 1129507200000 | 151.32 |
| 1129593600000 | 149.3 |
| 1129680000000 | 147.34 |
| 1129766400000 | 147.54 |
| 1129852800000 | 147.08 |
| 1130112000000 | 148.58 |
| 1130198400000 | 149.24 |
| 1130284800000 | 149.65 |
| 1130371200000 | 148.07 |
| 1130457600000 | 147.67 |
| 1130716800000 | 149.75 |
| 1130803200000 | 150.32 |
| 1130889600000 | 151.77 |
| 1130976000000 | 152.94 |
| 1131062400000 | 150.11 |
| 1131321600000 | 150.29 |
| 1131408000000 | 149.74 |
| 1131494400000 | 149.54 |
| 1131580800000 | 149.87 |
| 1131667200000 | 151.4 |
| 1131926400000 | 151.72 |
| 1132012800000 | 151.63 |
| 1132099200000 | 150.65 |
| 1132185600000 | 152.29 |
| 1132272000000 | 153.12 |
| 1132531200000 | 154.48 |
| 1132617600000 | 154.27 |
| 1132704000000 | 155.95 |
| 1132790400000 | 155.34 |
| 1132876800000 | 154.99 |
| 1133136000000 | 155.42 |
| 1133222400000 | 155.5 |
| 1133308800000 | 155.33 |
| 1133395200000 | 156.84 |
| 1133481600000 | 157.42 |
| 1133740800000 | 157.69 |
| 1133827200000 | 158.72 |
| 1133913600000 | 157.42 |
| 1134000000000 | 159.25 |
| 1134086400000 | 158.99 |
| 1134345600000 | 161 |
| 1134432000000 | 161.2 |
| 1134518400000 | 162.32 |
| 1134604800000 | 161.27 |
| 1134691200000 | 163.43 |
| 1134950400000 | 163.17 |
| 1135036800000 | 161.68 |
| 1135123200000 | 162.1 |
| 1135209600000 | 162.72 |
| 1135296000000 | 163.19 |
| 1135641600000 | 163.66 |
| 1135728000000 | 164.13 |
| 1135814400000 | 163.59 |
| 1135900800000 | 161.51 |
| 1136160000000 | 162.63 |
| 1136246400000 | 165.46 |
| 1136332800000 | 168.54 |
| 1136419200000 | 168.42 |
| 1136505600000 | 169.88 |
| 1136764800000 | 169.25 |
| 1136851200000 | 167.78 |
| 1136937600000 | 169.25 |
| 1137024000000 | 169.17 |
| 1137110400000 | 167.91 |
| 1137369600000 | 169.15 |
| 1137456000000 | 167.01 |
| 1137542400000 | 165.66 |
| 1137628800000 | 167.31 |
| 1137715200000 | 165.12 |
| 1137974400000 | 167.43 |
| 1138060800000 | 167.32 |
| 1138147200000 | 169.74 |
| 1138233600000 | 172.69 |
| 1138320000000 | 173.59 |
| 1138579200000 | 172.76 |
| 1138665600000 | 174.31 |
| 1138752000000 | 175.6 |
| 1138838400000 | 173.14 |
| 1138924800000 | 172.08 |
| 1139184000000 | 171.88 |
| 1139270400000 | 171.33 |
| 1139356800000 | 170.7 |
| 1139443200000 | 173.16 |
| 1139529600000 | 171.14 |
| 1139788800000 | 172.81 |
| 1139875200000 | 172.69 |
| 1139961600000 | 173 |
| 1140048000000 | 173.88 |
| 1140134400000 | 174.89 |
| 1140393600000 | 175.42 |
| 1140480000000 | 175.21 |
| 1140566400000 | 176.65 |
| 1140652800000 | 177.12 |
| 1140739200000 | 176.74 |
| 1140998400000 | 177.6 |
| 1141084800000 | 175.56 |
| 1141171200000 | 177.02 |
| 1141257600000 | 175.84 |
| 1141344000000 | 174.72 |
| 1141603200000 | 174.86 |
| 1141689600000 | 172.32 |
| 1141776000000 | 171.57 |
| 1141862400000 | 173.45 |
| 1141948800000 | 174.59 |
| 1142208000000 | 176.77 |
| 1142294400000 | 178.71 |
| 1142380800000 | 179.76 |
| 1142467200000 | 181.44 |
| 1142553600000 | 181.64 |
| 1142812800000 | 182.31 |
| 1142899200000 | 181.16 |
| 1142985600000 | 181.48 |
| 1143072000000 | 180.13 |
| 1143158400000 | 181.36 |
| 1143417600000 | 180.04 |
| 1143504000000 | 180.23 |
| 1143590400000 | 179.62 |
| 1143676800000 | 184.22 |
| 1143763200000 | 183.1 |
| 1144022400000 | 184.56 |
| 1144108800000 | 185.45 |
| 1144195200000 | 185.92 |
| 1144281600000 | 185.44 |
| 1144368000000 | 182.06 |
| 1144627200000 | 182.68 |
| 1144713600000 | 180.66 |
| 1144800000000 | 179.98 |
| 1144886400000 | 179.8 |
| 1145318400000 | 182.38 |
| 1145404800000 | 185.75 |
| 1145491200000 | 187.48 |
| 1145577600000 | 189.64 |
| 1145836800000 | 188.83 |
| 1145923200000 | 189.36 |
| 1146009600000 | 190.78 |
| 1146096000000 | 191.19 |
| 1146182400000 | 190.09 |
| 1146441600000 | 190.42 |
| 1146528000000 | 191.74 |
| 1146614400000 | 189.18 |
| 1146700800000 | 191.77 |
| 1146787200000 | 194.92 |
| 1147046400000 | 194.9 |
| 1147132800000 | 195.84 |
| 1147219200000 | 195.39 |
| 1147305600000 | 194.82 |
| 1147392000000 | 190.92 |
| 1147651200000 | 187.74 |
| 1147737600000 | 188.33 |
| 1147824000000 | 181.08 |
| 1147910400000 | 181.51 |
| 1147996800000 | 181.22 |
| 1148256000000 | 178.04 |
| 1148342400000 | 182.98 |
| 1148428800000 | 179.04 |
| 1148515200000 | 181.94 |
| 1148601600000 | 184.36 |
| 1148860800000 | 183.97 |
| 1148947200000 | 181.31 |
| 1149033600000 | 182.67 |
| 1149120000000 | 182.91 |
| 1149206400000 | 184.03 |
| 1149465600000 | 182.66 |
| 1149552000000 | 176.57 |
| 1149638400000 | 177.25 |
| 1149724800000 | 170.04 |
| 1149811200000 | 172.82 |
| 1150070400000 | 169.82 |
| 1150156800000 | 165.7 |
| 1150243200000 | 167.07 |
| 1150329600000 | 171.67 |
| 1150416000000 | 170.67 |
| 1150675200000 | 171.54 |
| 1150761600000 | 172.89 |
| 1150848000000 | 174.31 |
| 1150934400000 | 174.47 |
| 1151020800000 | 173.96 |
| 1151280000000 | 173.8 |
| 1151366400000 | 172.98 |
| 1151452800000 | 171.73 |
| 1151539200000 | 175.56 |
| 1151625600000 | 182.62 |
| 1151884800000 | 183.69 |
| 1151971200000 | 184.18 |
| 1152057600000 | 180.67 |
| 1152144000000 | 182.88 |
| 1152230400000 | 183.4 |
| 1152489600000 | 183.06 |
| 1152576000000 | 180.9 |
| 1152662400000 | 180.7 |
| 1152748800000 | 177.33 |
| 1152835200000 | 173.56 |
| 1153094400000 | 171.28 |
| 1153180800000 | 170.43 |
| 1153267200000 | 176.04 |
| 1153353600000 | 177.67 |
| 1153440000000 | 176.3 |
| 1153699200000 | 179.2 |
| 1153785600000 | 179.21 |
| 1153872000000 | 179.51 |
| 1153958400000 | 183.44 |
| 1154044800000 | 185.55 |
| 1154304000000 | 184.74 |
| 1154390400000 | 182.18 |
| 1154476800000 | 185.72 |
| 1154563200000 | 184.14 |
| 1154649600000 | 188.45 |
| 1154908800000 | 184.85 |
| 1154995200000 | 185.12 |
| 1155081600000 | 187.99 |
| 1155168000000 | 185.33 |
| 1155254400000 | 185.82 |
| 1155513600000 | 187.74 |
| 1155600000000 | 190.87 |
| 1155686400000 | 193.04 |
| 1155772800000 | 193.92 |
| 1155859200000 | 192.79 |
| 1156118400000 | 193.52 |
| 1156204800000 | 192.71 |
| 1156291200000 | 190.85 |
| 1156377600000 | 191.83 |
| 1156464000000 | 191.34 |
| 1156723200000 | 193.42 |
| 1156809600000 | 192.89 |
| 1156896000000 | 194.74 |
| 1156982400000 | 193.8 |
| 1157068800000 | 194.34 |
| 1157328000000 | 196.63 |
| 1157414400000 | 194.77 |
| 1157500800000 | 191.81 |
| 1157587200000 | 189.2 |
| 1157673600000 | 188.89 |
| 1157932800000 | 188.64 |
| 1158019200000 | 191.17 |
| 1158105600000 | 191.87 |
| 1158192000000 | 192.86 |
| 1158278400000 | 192.23 |
| 1158537600000 | 192.63 |
| 1158624000000 | 191.39 |
| 1158710400000 | 194.04 |
| 1158796800000 | 195.17 |
| 1158883200000 | 194.12 |
| 1159142400000 | 193.23 |
| 1159228800000 | 195.5 |
| 1159315200000 | 198.03 |
| 1159401600000 | 197.83 |
| 1159488000000 | 197.45 |
| 1159747200000 | 198.38 |
| 1159833600000 | 197.6 |
| 1159920000000 | 198.38 |
| 1160006400000 | 199.67 |
| 1160092800000 | 198.45 |
| 1160352000000 | 198.99 |
| 1160438400000 | 199.09 |
| 1160524800000 | 199.36 |
| 1160611200000 | 201.15 |
| 1160697600000 | 200.42 |
| 1160956800000 | 201.01 |
| 1161043200000 | 198.61 |
| 1161129600000 | 200.31 |
| 1161216000000 | 201.92 |
| 1161302400000 | 202.63 |
| 1161561600000 | 203.06 |
| 1161648000000 | 202.87 |
| 1161734400000 | 203.86 |
| 1161820800000 | 205.3 |
| 1161907200000 | 205.26 |
| 1162166400000 | 204.45 |
| 1162252800000 | 205.44 |
| 1162339200000 | 206.02 |
| 1162425600000 | 203.89 |
| 1162512000000 | 203.97 |
| 1162771200000 | 207.43 |
| 1162857600000 | 210.23 |
| 1162944000000 | 210.18 |
| 1163030400000 | 210.66 |
| 1163116800000 | 211.58 |
| 1163376000000 | 211.57 |
| 1163462400000 | 211.47 |
| 1163548800000 | 212.42 |
| 1163635200000 | 212.4 |
| 1163721600000 | 211.14 |
| 1163980800000 | 211.74 |
| 1164067200000 | 212.05 |
| 1164153600000 | 214.07 |
| 1164240000000 | 213.82 |
| 1164326400000 | 214.06 |
| 1164585600000 | 210.88 |
| 1164672000000 | 210.87 |
| 1164758400000 | 213.48 |
| 1164844800000 | 213.21 |
| 1164931200000 | 212.05 |
| 1165190400000 | 213.04 |
| 1165276800000 | 215.35 |
| 1165363200000 | 215.1 |
| 1165449600000 | 215.36 |
| 1165536000000 | 215.56 |
| 1165795200000 | 215.48 |
| 1165881600000 | 216.28 |
| 1165968000000 | 217.87 |
| 1166054400000 | 218.58 |
| 1166140800000 | 218.1 |
| 1166400000000 | 217.61 |
| 1166486400000 | 217.77 |
| 1166572800000 | 219.18 |
| 1166659200000 | 218.42 |
| 1166745600000 | 216.35 |
| 1167177600000 | 218.97 |
| 1167264000000 | 219.18 |
| 1167350400000 | 219.69 |
| 1167696000000 | 224.1 |
| 1167782400000 | 222.77 |
| 1167868800000 | 219.98 |
| 1167955200000 | 216.12 |
| 1168214400000 | 216.22 |
| 1168300800000 | 216.39 |
| 1168387200000 | 213.58 |
| 1168473600000 | 216.38 |
| 1168560000000 | 217.2 |
| 1168819200000 | 218.19 |
| 1168905600000 | 217.17 |
| 1168992000000 | 216.87 |
| 1169078400000 | 216.46 |
| 1169164800000 | 217.94 |
| 1169424000000 | 216.45 |
| 1169510400000 | 217.64 |
| 1169596800000 | 218.88 |
| 1169683200000 | 218.33 |
| 1169769600000 | 215.68 |
| 1170028800000 | 217.73 |
| 1170115200000 | 219.52 |
| 1170201600000 | 219.62 |
| 1170288000000 | 222 |
| 1170374400000 | 221.92 |
| 1170633600000 | 220.69 |
| 1170720000000 | 221.39 |
| 1170806400000 | 223.47 |
| 1170892800000 | 222.57 |
| 1170979200000 | 223.37 |
| 1171238400000 | 220.83 |
| 1171324800000 | 223 |
| 1171411200000 | 226.42 |
| 1171497600000 | 226.13 |
| 1171584000000 | 225.39 |
| 1171843200000 | 226.9 |
| 1171929600000 | 226.36 |
| 1172016000000 | 225.3 |
| 1172102400000 | 225.8 |
| 1172188800000 | 227.01 |
| 1172448000000 | 228.19 |
| 1172534400000 | 223.35 |
| 1172620800000 | 219.47 |
| 1172707200000 | 215.68 |
| 1172793600000 | 215.34 |
| 1173052800000 | 212.2 |
| 1173139200000 | 213.75 |
| 1173225600000 | 215.65 |
| 1173312000000 | 218.31 |
| 1173398400000 | 218.67 |
| 1173657600000 | 219.23 |
| 1173744000000 | 216.79 |
| 1173830400000 | 211.35 |
| 1173916800000 | 216.08 |
| 1174003200000 | 216.59 |
| 1174262400000 | 220.55 |
| 1174348800000 | 222.04 |
| 1174435200000 | 222.33 |
| 1174521600000 | 227.63 |
| 1174608000000 | 228.1 |
| 1174867200000 | 226.44 |
| 1174953600000 | 227.42 |
| 1175040000000 | 226.66 |
| 1175126400000 | 228.74 |
| 1175212800000 | 228.48 |
| 1175472000000 | 230.11 |
| 1175558400000 | 232.53 |
| 1175644800000 | 233.48 |
| 1175731200000 | 235.48 |
| 1176163200000 | 237.72 |
| 1176249600000 | 237.08 |
| 1176336000000 | 237.41 |
| 1176422400000 | 239.56 |
| 1176681600000 | 243.78 |
| 1176768000000 | 244.43 |
| 1176854400000 | 243.63 |
| 1176940800000 | 243.16 |
| 1177027200000 | 247.18 |
| 1177286400000 | 245.85 |
| 1177372800000 | 244.84 |
| 1177459200000 | 247.53 |
| 1177545600000 | 247.25 |
| 1177632000000 | 247.35 |
| 1177891200000 | 247.58 |
| 1177977600000 | 246.67 |
| 1178064000000 | 247.7 |
| 1178150400000 | 248.31 |
| 1178236800000 | 250.45 |
| 1178496000000 | 250.85 |
| 1178582400000 | 246.92 |
| 1178668800000 | 247.71 |
| 1178755200000 | 245.75 |
| 1178841600000 | 248.07 |
| 1179100800000 | 247.65 |
| 1179187200000 | 250.29 |
| 1179273600000 | 248.76 |
| 1179360000000 | 248.2 |
| 1179446400000 | 251.29 |
| 1179705600000 | 251 |
| 1179792000000 | 251.91 |
| 1179878400000 | 253.74 |
| 1179964800000 | 250.61 |
| 1180051200000 | 251.88 |
| 1180310400000 | 252.37 |
| 1180396800000 | 253.35 |
| 1180483200000 | 251.41 |
| 1180569600000 | 254.65 |
| 1180656000000 | 256.9 |
| 1180915200000 | 257.48 |
| 1181001600000 | 256.43 |
| 1181088000000 | 251.08 |
| 1181174400000 | 247.95 |
| 1181260800000 | 245.9 |
| 1181520000000 | 248.58 |
| 1181606400000 | 246.53 |
| 1181692800000 | 247.06 |
| 1181779200000 | 252.32 |
| 1181865600000 | 257.17 |
| 1182124800000 | 257.29 |
| 1182211200000 | 257.27 |
| 1182297600000 | 258.6 |
| 1182384000000 | 255.52 |
| 1182470400000 | 255.66 |
| 1182729600000 | 255.6 |
| 1182816000000 | 253.42 |
| 1182902400000 | 251.11 |
| 1182988800000 | 254.88 |
| 1183075200000 | 257.84 |
| 1183334400000 | 259.24 |
| 1183420800000 | 261.15 |
| 1183507200000 | 262.16 |
| 1183593600000 | 259.79 |
| 1183680000000 | 262.59 |
| 1183939200000 | 263.02 |
| 1184025600000 | 261.55 |
| 1184112000000 | 260.86 |
| 1184198400000 | 265.16 |
| 1184284800000 | 266.42 |
| 1184544000000 | 267.14 |
| 1184630400000 | 266.05 |
| 1184716800000 | 262.29 |
| 1184803200000 | 265.54 |
| 1184889600000 | 261.32 |
| 1185148800000 | 263.25 |
| 1185235200000 | 259.2 |
| 1185321600000 | 253.42 |
| 1185408000000 | 247.13 |
| 1185494400000 | 244.4 |
| 1185753600000 | 244.91 |
| 1185840000000 | 249.33 |
| 1185926400000 | 244.64 |
| 1186012800000 | 246.21 |
| 1186099200000 | 244.49 |
| 1186358400000 | 243.41 |
| 1186444800000 | 245.93 |
| 1186531200000 | 251.74 |
| 1186617600000 | 244.78 |
| 1186704000000 | 237.9 |
| 1186963200000 | 241.43 |
| 1187049600000 | 237.53 |
| 1187136000000 | 234.89 |
| 1187222400000 | 226.16 |
| 1187308800000 | 232.96 |
| 1187568000000 | 233.29 |
| 1187654400000 | 233.92 |
| 1187740800000 | 237.49 |
| 1187827200000 | 238.97 |
| 1187913600000 | 240.56 |
| 1188172800000 | 240.46 |
| 1188259200000 | 236.43 |
| 1188345600000 | 237.34 |
| 1188432000000 | 239.91 |
| 1188518400000 | 242.91 |
| 1188777600000 | 243.01 |
| 1188864000000 | 244.54 |
| 1188950400000 | 241.1 |
| 1189036800000 | 242.89 |
| 1189123200000 | 238.16 |
| 1189382400000 | 236.64 |
| 1189468800000 | 240.71 |
| 1189555200000 | 242.14 |
| 1189641600000 | 243.86 |
| 1189728000000 | 241.94 |
| 1189987200000 | 239.61 |
| 1190073600000 | 244.2 |
| 1190160000000 | 253.08 |
| 1190246400000 | 254.29 |
| 1190332800000 | 255.66 |
| 1190592000000 | 254.94 |
| 1190678400000 | 253.7 |
| 1190764800000 | 255.81 |
| 1190851200000 | 258.35 |
| 1190937600000 | 259.11 |
| 1191196800000 | 261.04 |
| 1191283200000 | 260.45 |
| 1191369600000 | 259.91 |
| 1191456000000 | 259.91 |
| 1191542400000 | 262.16 |
| 1191801600000 | 259.57 |
| 1191888000000 | 260.4 |
| 1191974400000 | 262.04 |
| 1192060800000 | 264.54 |
| 1192147200000 | 263.14 |
| 1192406400000 | 261.57 |
| 1192492800000 | 259.5 |
| 1192579200000 | 261.79 |
| 1192665600000 | 261.99 |
| 1192752000000 | 260.44 |
| 1193011200000 | 254.93 |
| 1193097600000 | 258.67 |
| 1193184000000 | 257.11 |
| 1193270400000 | 261.36 |
| 1193356800000 | 263.61 |
| 1193616000000 | 265.68 |
| 1193702400000 | 265.13 |
| 1193788800000 | 267.12 |
| 1193875200000 | 262.59 |
| 1193961600000 | 262.71 |
| 1194220800000 | 261.33 |
| 1194307200000 | 263.83 |
| 1194393600000 | 266.01 |
| 1194480000000 | 264.81 |
| 1194566400000 | 261.19 |
| 1194825600000 | 258.6 |
| 1194912000000 | 258.8 |
| 1194998400000 | 261.93 |
| 1195084800000 | 258.15 |
| 1195171200000 | 256.27 |
| 1195430400000 | 252.51 |
| 1195516800000 | 257.72 |
| 1195603200000 | 252.83 |
| 1195689600000 | 254.14 |
| 1195776000000 | 256.89 |
| 1196035200000 | 256.38 |
| 1196121600000 | 255.89 |
| 1196208000000 | 259.99 |
| 1196294400000 | 262.01 |
| 1196380800000 | 263.34 |
| 1196640000000 | 261.25 |
| 1196726400000 | 260.57 |
| 1196812800000 | 263.67 |
| 1196899200000 | 263.99 |
| 1196985600000 | 266.71 |
| 1197244800000 | 269.24 |
| 1197331200000 | 267.72 |
| 1197417600000 | 268.27 |
| 1197504000000 | 260.98 |
| 1197590400000 | 258.94 |
| 1197849600000 | 253.26 |
| 1197936000000 | 253.41 |
| 1198022400000 | 252.84 |
| 1198108800000 | 253.28 |
| 1198195200000 | 258.35 |
| 1198454400000 | 259.32 |
| 1198713600000 | 262.94 |
| 1198800000000 | 265.84 |
| 1199059200000 | 264.16 |
| 1199232000000 | 262.19 |
| 1199318400000 | 262.12 |
| 1199404800000 | 258.53 |
| 1199664000000 | 256.89 |
| 1199750400000 | 257.15 |
| 1199836800000 | 253.26 |
| 1199923200000 | 252.43 |
| 1200009600000 | 253.2 |
| 1200268800000 | 255.98 |
| 1200355200000 | 249.63 |
| 1200441600000 | 243.56 |
| 1200528000000 | 241.59 |
| 1200614400000 | 235.75 |
| 1200873600000 | 215.97 |
| 1200960000000 | 220.79 |
| 1201046400000 | 209.9 |
| 1201132800000 | 226.84 |
| 1201219200000 | 225.16 |
| 1201478400000 | 225.84 |
| 1201564800000 | 228.98 |
| 1201651200000 | 228.59 |
| 1201737600000 | 228.89 |
| 1201824000000 | 234.17 |
| 1202083200000 | 234.35 |
| 1202169600000 | 221.96 |
| 1202256000000 | 225.04 |
| 1202342400000 | 218.44 |
| 1202428800000 | 218.78 |
| 1202688000000 | 217.35 |
| 1202774400000 | 226.69 |
| 1202860800000 | 226.82 |
| 1202947200000 | 227.28 |
| 1203033600000 | 223.74 |
| 1203292800000 | 228.11 |
| 1203379200000 | 230.74 |
| 1203465600000 | 226.13 |
| 1203552000000 | 229.4 |
| 1203638400000 | 227.33 |
| 1203897600000 | 231.27 |
| 1203984000000 | 235.74 |
| 1204070400000 | 239.36 |
| 1204156800000 | 235.92 |
| 1204243200000 | 231.98 |
| 1204502400000 | 228.82 |
| 1204588800000 | 224.96 |
| 1204675200000 | 230.51 |
| 1204761600000 | 227.92 |
| 1204848000000 | 225.29 |
| 1205107200000 | 223.28 |
| 1205193600000 | 226.15 |
| 1205280000000 | 231.83 |
| 1205366400000 | 230.25 |
| 1205452800000 | 228.56 |
| 1205712000000 | 220.7 |
| 1205798400000 | 229.08 |
| 1205884800000 | 225.61 |
| 1205971200000 | 221.9 |
| 1206403200000 | 232.4 |
| 1206489600000 | 233.89 |
| 1206576000000 | 237.26 |
| 1206662400000 | 235.85 |
| 1206921600000 | 236.11 |
| 1207008000000 | 240.72 |
| 1207094400000 | 243.38 |
| 1207180800000 | 241.87 |
| 1207267200000 | 244.37 |
| 1207526400000 | 245.69 |
| 1207612800000 | 244.15 |
| 1207699200000 | 242.84 |
| 1207785600000 | 241.91 |
| 1207872000000 | 239.02 |
| 1208131200000 | 237.63 |
| 1208217600000 | 238.32 |
| 1208304000000 | 245.06 |
| 1208390400000 | 242.57 |
| 1208476800000 | 245.98 |
| 1208736000000 | 246.22 |
| 1208822400000 | 244.68 |
| 1208908800000 | 245.44 |
| 1208995200000 | 242.72 |
| 1209081600000 | 244.51 |
| 1209340800000 | 245.89 |
| 1209427200000 | 243.98 |
| 1209513600000 | 245.87 |
| 1209600000000 | 244 |
| 1209686400000 | 247.11 |
| 1209945600000 | 247.96 |
| 1210032000000 | 247.01 |
| 1210118400000 | 246.58 |
| 1210204800000 | 245.77 |
| 1210291200000 | 243.43 |
| 1210550400000 | 245.14 |
| 1210636800000 | 245.27 |
| 1210723200000 | 247.18 |
| 1210809600000 | 247.47 |
| 1210896000000 | 250.27 |
| 1211155200000 | 252.74 |
| 1211241600000 | 250.84 |
| 1211328000000 | 250.75 |
| 1211414400000 | 249.7 |
| 1211500800000 | 245.94 |
| 1211760000000 | 245.96 |
| 1211846400000 | 244.27 |
| 1211932800000 | 245.54 |
| 1212019200000 | 245.03 |
| 1212105600000 | 247.02 |
| 1212364800000 | 243.13 |
| 1212451200000 | 242.91 |
| 1212537600000 | 240.44 |
| 1212624000000 | 240.89 |
| 1212710400000 | 238.04 |
| 1212969600000 | 237.59 |
| 1213056000000 | 232.33 |
| 1213142400000 | 228.66 |
| 1213228800000 | 229.09 |
| 1213315200000 | 229.36 |
| 1213574400000 | 229.79 |
| 1213660800000 | 231.92 |
| 1213747200000 | 228.09 |
| 1213833600000 | 225.92 |
| 1213920000000 | 223.91 |
| 1214179200000 | 221.44 |
| 1214265600000 | 221.46 |
| 1214352000000 | 224.92 |
| 1214438400000 | 220.55 |
| 1214524800000 | 219.61 |
| 1214784000000 | 219.89 |
| 1214870400000 | 215.43 |
| 1214956800000 | 215.83 |
| 1215043200000 | 216.25 |
| 1215129600000 | 213.15 |
| 1215388800000 | 216.83 |
| 1215475200000 | 213.26 |
| 1215561600000 | 217.67 |
| 1215648000000 | 214.35 |
| 1215734400000 | 210.3 |
| 1215993600000 | 211.86 |
| 1216080000000 | 207.46 |
| 1216166400000 | 207.35 |
| 1216252800000 | 214.87 |
| 1216339200000 | 218.81 |
| 1216598400000 | 220.13 |
| 1216684800000 | 220.25 |
| 1216771200000 | 222.36 |
| 1216857600000 | 218.24 |
| 1216944000000 | 218.29 |
| 1217203200000 | 216.72 |
| 1217289600000 | 215.07 |
| 1217376000000 | 217.26 |
| 1217462400000 | 218.41 |
| 1217548800000 | 214.4 |
| 1217808000000 | 213.56 |
| 1217894400000 | 217.89 |
| 1217980800000 | 219.55 |
| 1218067200000 | 218.48 |
| 1218153600000 | 214.84 |
| 1218412800000 | 217.03 |
| 1218499200000 | 215.01 |
| 1218585600000 | 208.9199 |
| 1218672000000 | 209.89 |
| 1218758400000 | 207.82 |
| 1219017600000 | 207.72 |
| 1219104000000 | 202.03 |
| 1219190400000 | 203.65 |
| 1219276800000 | 203.29 |
| 1219363200000 | 206.71 |
| 1219622400000 | 204.11 |
| 1219708800000 | 203.34 |
| 1219795200000 | 203.84 |
| 1219881600000 | 207.61 |
| 1219968000000 | 207.57 |
| 1220227200000 | 205.71 |
| 1220313600000 | 208.4 |
| 1220400000000 | 204.43 |
| 1220486400000 | 197.55 |
| 1220572800000 | 190.37 |
| 1220832000000 | 195.38 |
| 1220918400000 | 192.6399 |
| 1221004800000 | 189.99 |
| 1221091200000 | 186.73 |
| 1221177600000 | 193.18 |
| 1221436800000 | 185.97 |
| 1221523200000 | 180.8899 |
| 1221609600000 | 177.1699 |
| 1221696000000 | 177.47 |
| 1221782400000 | 194.4 |
| 1222041600000 | 193.4 |
| 1222128000000 | 191.83 |
| 1222214400000 | 190.27 |
| 1222300800000 | 194.8 |
| 1222387200000 | 190.4199 |
| 1222646400000 | 179.31 |
| 1222732800000 | 177.11 |
| 1222819200000 | 177.74 |
| 1222905600000 | 171.48 |
| 1222992000000 | 177.13 |
| 1223251200000 | 159.96 |
| 1223337600000 | 161.31 |
| 1223424000000 | 151.94 |
| 1223510400000 | 148.54 |
| 1223596800000 | 136.4199 |
| 1223856000000 | 151.91 |
| 1223942400000 | 155.69 |
| 1224028800000 | 144.4199 |
| 1224115200000 | 134.29 |
| 1224201600000 | 139.12 |
| 1224460800000 | 141.36 |
| 1224547200000 | 139.6 |
| 1224633600000 | 129.16 |
| 1224720000000 | 128.36 |
| 1224806400000 | 120.78 |
| 1225065600000 | 118.39 |
| 1225152000000 | 125.75 |
| 1225238400000 | 133.86 |
| 1225324800000 | 135.01 |
| 1225411200000 | 136.27 |
| 1225670400000 | 137.87 |
| 1225756800000 | 147.83 |
| 1225843200000 | 146.41 |
| 1225929600000 | 133.71 |
| 1226016000000 | 136.81 |
| 1226275200000 | 138.49 |
| 1226361600000 | 128.54 |
| 1226448000000 | 124.14 |
| 1226534400000 | 125.6 |
| 1226620800000 | 128.13 |
| 1226880000000 | 122.88 |
| 1226966400000 | 124.25 |
| 1227052800000 | 118.79 |
| 1227139200000 | 113.25 |
| 1227225600000 | 110.82 |
| 1227484800000 | 124.65 |
| 1227571200000 | 126.34 |
| 1227657600000 | 125.03 |
| 1227744000000 | 128.49 |
| 1227830400000 | 126.67 |
| 1228089600000 | 118.07 |
| 1228176000000 | 122.61 |
| 1228262400000 | 122.73 |
| 1228348800000 | 123.48 |
| 1228435200000 | 116.42 |
| 1228694400000 | 129.73 |
| 1228780800000 | 131.1 |
| 1228867200000 | 133.45 |
| 1228953600000 | 135.87 |
| 1229040000000 | 133.34 |
| 1229299200000 | 135.77 |
| 1229385600000 | 139.11 |
| 1229472000000 | 143.7 |
| 1229558400000 | 145.44 |
| 1229644800000 | 138.54 |
| 1229904000000 | 135.72 |
| 1229990400000 | 135.4199 |
| 1230076800000 | 135.53 |
| 1230508800000 | 138.58 |
| 1230595200000 | 141.12 |
| 1230681600000 | 138.46 |
| 1230854400000 | 144.45 |
| 1231113600000 | 143.06 |
| 1231200000000 | 141.85 |
| 1231286400000 | 142.31 |
| 1231372800000 | 141.61 |
| 1231459200000 | 137.94 |
| 1231718400000 | 134.38 |
| 1231804800000 | 130.4199 |
| 1231891200000 | 123.64 |
| 1231977600000 | 120.69 |
| 1232064000000 | 123.88 |
| 1232323200000 | 120.99 |
| 1232409600000 | 115.59 |
| 1232496000000 | 114.92 |
| 1232582400000 | 114.26 |
| 1232668800000 | 111.67 |
| 1232928000000 | 120.04 |
| 1233014400000 | 120.91 |
| 1233100800000 | 127.21 |
| 1233187200000 | 123.33 |
| 1233273600000 | 119.24 |
| 1233532800000 | 116.8 |
| 1233619200000 | 120.44 |
| 1233705600000 | 122.69 |
| 1233792000000 | 122.03 |
| 1233878400000 | 125.38 |
| 1234137600000 | 127.99 |
| 1234224000000 | 123.28 |
| 1234310400000 | 121.33 |
| 1234396800000 | 117.43 |
| 1234483200000 | 119.21 |
| 1234742400000 | 116.25 |
| 1234828800000 | 110.33 |
| 1234915200000 | 109.83 |
| 1235001600000 | 111.24 |
| 1235088000000 | 105.03 |
| 1235347200000 | 104.5699 |
| 1235433600000 | 103.75 |
| 1235520000000 | 102.9 |
| 1235606400000 | 106.14 |
| 1235692800000 | 103.04 |
| 1235952000000 | 96.9599 |
| 1236038400000 | 95.49 |
| 1236124800000 | 100.04 |
| 1236211200000 | 94.73 |
| 1236297600000 | 94.01 |
| 1236556800000 | 93.76 |
| 1236643200000 | 100.6 |
| 1236729600000 | 101.66 |
| 1236816000000 | 103.62 |
| 1236902400000 | 104.5699 |
| 1237161600000 | 108.81 |
| 1237248000000 | 107.73 |
| 1237334400000 | 108.81 |
| 1237420800000 | 115.8 |
| 1237507200000 | 114.77 |
| 1237766400000 | 118.54 |
| 1237852800000 | 118.02 |
| 1237939200000 | 119.56 |
| 1238025600000 | 120.18 |
| 1238112000000 | 116.16 |
| 1238371200000 | 108.75 |
| 1238457600000 | 112.97 |
| 1238544000000 | 114 |
| 1238630400000 | 123.12 |
| 1238716800000 | 122 |
| 1238976000000 | 120.69 |
| 1239062400000 | 118.64 |
| 1239148800000 | 119.32 |
| 1239235200000 | 123.08 |
| 1239667200000 | 125.41 |
| 1239753600000 | 123.21 |
| 1239840000000 | 125.52 |
| 1239926400000 | 126.54 |
| 1240185600000 | 119.98 |
| 1240272000000 | 120.9 |
| 1240358400000 | 124 |
| 1240444800000 | 123.07 |
| 1240531200000 | 128.41 |
| 1240790400000 | 126.96 |
| 1240876800000 | 124.62 |
| 1240963200000 | 130.18 |
| 1241049600000 | 132.77 |
| 1241136000000 | 132.79 |
| 1241395200000 | 137.43 |
| 1241481600000 | 136.4199 |
| 1241568000000 | 137.59 |
| 1241654400000 | 137.44 |
| 1241740800000 | 141.83 |
| 1242000000000 | 141.62 |
| 1242086400000 | 141.53 |
| 1242172800000 | 136.72 |
| 1242259200000 | 136.82 |
| 1242345600000 | 137.76 |
| 1242604800000 | 140.56 |
| 1242691200000 | 144.52 |
| 1242777600000 | 147.63 |
| 1242864000000 | 144.04 |
| 1242950400000 | 146.78 |
| 1243209600000 | 147.23 |
| 1243296000000 | 148.36 |
| 1243382400000 | 148.6399 |
| 1243468800000 | 146.85 |
| 1243555200000 | 148.7 |
| 1243814400000 | 153.85 |
| 1243900800000 | 156 |
| 1243987200000 | 151.5 |
| 1244073600000 | 151.51 |
| 1244160000000 | 150.74 |
| 1244419200000 | 147.08 |
| 1244505600000 | 149.8 |
| 1244592000000 | 151.45 |
| 1244678400000 | 153.31 |
| 1244764800000 | 151.36 |
| 1245024000000 | 145.25 |
| 1245110400000 | 145.49 |
| 1245196800000 | 142.06 |
| 1245283200000 | 144.53 |
| 1245369600000 | 145.61 |
| 1245628800000 | 140.18 |
| 1245715200000 | 140.99 |
| 1245801600000 | 145.62 |
| 1245888000000 | 143.45 |
| 1245974400000 | 144.86 |
| 1246233600000 | 147.93 |
| 1246320000000 | 145.47 |
| 1246406400000 | 149.21 |
| 1246492800000 | 143.11 |
| 1246579200000 | 143.35 |
| 1246838400000 | 140.29 |
| 1246924800000 | 139.85 |
| 1247011200000 | 137.28 |
| 1247097600000 | 139.61 |
| 1247184000000 | 137.56 |
| 1247443200000 | 141.53 |
| 1247529600000 | 143.07 |
| 1247616000000 | 149.34 |
| 1247702400000 | 149.4199 |
| 1247788800000 | 150.1399 |
| 1248048000000 | 153.03 |
| 1248134400000 | 154.46 |
| 1248220800000 | 154.81 |
| 1248307200000 | 158.66 |
| 1248393600000 | 157.84 |
| 1248652800000 | 159.5 |
| 1248739200000 | 156.51 |
| 1248825600000 | 156.69 |
| 1248912000000 | 159.35 |
| 1248998400000 | 159.87 |
| 1249257600000 | 164.65 |
| 1249344000000 | 164.1 |
| 1249430400000 | 162.2 |
| 1249516800000 | 163.23 |
| 1249603200000 | 163.27 |
| 1249862400000 | 162.11 |
| 1249948800000 | 159.34 |
| 1250035200000 | 162.65 |
| 1250121600000 | 164.95 |
| 1250208000000 | 162.34 |
| 1250467200000 | 156.72 |
| 1250553600000 | 158.61 |
| 1250640000000 | 159.41 |
| 1250726400000 | 161.96 |
| 1250812800000 | 167.77 |
| 1251072000000 | 169.79 |
| 1251158400000 | 170.83 |
| 1251244800000 | 168.7 |
| 1251331200000 | 168.08 |
| 1251417600000 | 171.1 |
| 1251676800000 | 169.37 |
| 1251763200000 | 164.87 |
| 1251849600000 | 163.4 |
| 1251936000000 | 163.33 |
| 1252022400000 | 165.93 |
| 1252281600000 | 169.41 |
| 1252368000000 | 171.87 |
| 1252454400000 | 174.81 |
| 1252540800000 | 174.85 |
| 1252627200000 | 176.21 |
| 1252886400000 | 176.08 |
| 1252972800000 | 176.55 |
| 1253059200000 | 180.16 |
| 1253145600000 | 182 |
| 1253232000000 | 181.6699 |
| 1253491200000 | 179.7 |
| 1253577600000 | 182.24 |
| 1253664000000 | 182.23 |
| 1253750400000 | 177.97 |
| 1253836800000 | 177.15 |
| 1254096000000 | 180.22 |
| 1254182400000 | 178.61 |
| 1254268800000 | 178.81 |
| 1254355200000 | 174.56 |
| 1254441600000 | 171.65 |
| 1254700800000 | 173.23 |
| 1254787200000 | 179.66 |
| 1254873600000 | 178.29 |
| 1254960000000 | 181.57 |
| 1255046400000 | 181.49 |
| 1255305600000 | 184.4 |
| 1255392000000 | 182.72 |
| 1255478400000 | 188 |
| 1255564800000 | 187.52 |
| 1255651200000 | 184.54 |
| 1255910400000 | 188.47 |
| 1255996800000 | 187.1399 |
| 1256083200000 | 188.22 |
| 1256169600000 | 185.94 |
| 1256256000000 | 185.34 |
| 1256515200000 | 180.83 |
| 1256601600000 | 179.63 |
| 1256688000000 | 174.54 |
| 1256774400000 | 178.3899 |
| 1256860800000 | 172.46 |
| 1257120000000 | 174.52 |
| 1257206400000 | 170.12 |
| 1257292800000 | 175.1699 |
| 1257379200000 | 177.4199 |
| 1257465600000 | 177.1699 |
| 1257724800000 | 182.76 |
| 1257811200000 | 182.04 |
| 1257897600000 | 183.95 |
| 1257984000000 | 182.18 |
| 1258070400000 | 182.58 |
| 1258329600000 | 186.59 |
| 1258416000000 | 183.66 |
| 1258502400000 | 185.78 |
| 1258588800000 | 181.57 |
| 1258675200000 | 179.59 |
| 1258934400000 | 185.4 |
| 1259020800000 | 183.45 |
| 1259107200000 | 185.6699 |
| 1259193600000 | 178.7 |
| 1259280000000 | 180.68 |
| 1259539200000 | 178.82 |
| 1259625600000 | 184.31 |
| 1259712000000 | 183.84 |
| 1259798400000 | 183.82 |
| 1259884800000 | 183.23 |
| 1260144000000 | 181.96 |
| 1260230400000 | 178.15 |
| 1260316800000 | 176.15 |
| 1260403200000 | 177.7 |
| 1260489600000 | 177.43 |
| 1260748800000 | 179.38 |
| 1260835200000 | 178.66 |
| 1260921600000 | 181.56 |
| 1261008000000 | 176.9 |
| 1261094400000 | 174.74 |
| 1261353600000 | 178.23 |
| 1261440000000 | 178.46 |
| 1261526400000 | 180.27 |
| 1261612800000 | 180.6 |
| 1261958400000 | 182.36 |
| 1262044800000 | 183.1399 |
| 1262131200000 | 180.47 |
| 1262217600000 | 181.06 |
| 1262563200000 | 185.37 |
| 1262649600000 | 185.3 |
| 1262736000000 | 185.31 |
| 1262822400000 | 184.66 |
| 1262908800000 | 185.53 |
| 1263168000000 | 188.2 |
| 1263254400000 | 185.6 |
| 1263340800000 | 185.27 |
| 1263427200000 | 185.66 |
| 1263513600000 | 181.23 |
| 1263772800000 | 182.63 |
| 1263859200000 | 182.7 |
| 1263945600000 | 176.68 |
| 1264032000000 | 173.26 |
| 1264118400000 | 172.37 |
| 1264377600000 | 171.06 |
| 1264464000000 | 171.03 |
| 1264550400000 | 168.99 |
| 1264636800000 | 165.87 |
| 1264723200000 | 167.41 |
| 1264982400000 | 168.71 |
| 1265068800000 | 171.52 |
| 1265155200000 | 169.51 |
| 1265241600000 | 162.12 |
| 1265328000000 | 156.65 |
| 1265587200000 | 158.27 |
| 1265673600000 | 159.02 |
| 1265760000000 | 160.5 |
| 1265846400000 | 158.3899 |
| 1265932800000 | 157.85 |
| 1266192000000 | 158.26 |
| 1266278400000 | 161.63 |
| 1266364800000 | 163.6699 |
| 1266451200000 | 164.58 |
| 1266537600000 | 164.09 |
| 1266796800000 | 164.44 |
| 1266883200000 | 161.31 |
| 1266969600000 | 161.85 |
| 1267056000000 | 157.6399 |
| 1267142400000 | 161.73 |
| 1267401600000 | 162.3 |
| 1267488000000 | 164.77 |
| 1267574400000 | 167.87 |
| 1267660800000 | 166.6399 |
| 1267747200000 | 169.94 |
| 1268006400000 | 170.66 |
| 1268092800000 | 169.94 |
| 1268179200000 | 172.84 |
| 1268265600000 | 172.3899 |
| 1268352000000 | 173.73 |
| 1268611200000 | 170.84 |
| 1268697600000 | 174.03 |
| 1268784000000 | 175.52 |
| 1268870400000 | 172.72 |
| 1268956800000 | 170.9199 |
| 1269216000000 | 170.62 |
| 1269302400000 | 172.16 |
| 1269388800000 | 169.74 |
| 1269475200000 | 172.23 |
| 1269561600000 | 172.6 |
| 1269820800000 | 174.03 |
| 1269907200000 | 173 |
| 1269993600000 | 174.09 |
| 1270080000000 | 177.24 |
| 1270512000000 | 176.22 |
| 1270598400000 | 174.51 |
| 1270684800000 | 172.97 |
| 1270771200000 | 177.06 |
| 1271030400000 | 179.59 |
| 1271116800000 | 178.08 |
| 1271203200000 | 180.19 |
| 1271289600000 | 179.86 |
| 1271376000000 | 175.56 |
| 1271635200000 | 174.4199 |
| 1271721600000 | 177.2 |
| 1271808000000 | 174.62 |
| 1271894400000 | 170.37 |
| 1271980800000 | 172.51 |
| 1272240000000 | 173.82 |
| 1272326400000 | 167.8 |
| 1272412800000 | 163.37 |
| 1272499200000 | 166.78 |
| 1272585600000 | 166.9 |
| 1272844800000 | 165.81 |
| 1272931200000 | 158.23 |
| 1273017600000 | 154.21 |
| 1273104000000 | 149.4199 |
| 1273190400000 | 142.78 |
| 1273449600000 | 158.33 |
| 1273536000000 | 155.54 |
| 1273622400000 | 157.83 |
| 1273708800000 | 156.63 |
| 1273795200000 | 147.97 |
| 1274054400000 | 146.65 |
| 1274140800000 | 150.56 |
| 1274227200000 | 145.86 |
| 1274313600000 | 143.05 |
| 1274400000000 | 145.62 |
| 1274659200000 | 143.05 |
| 1274745600000 | 137.79 |
| 1274832000000 | 139.91 |
| 1274918400000 | 145.29 |
| 1275004800000 | 146 |
| 1275264000000 | 145.05 |
| 1275350400000 | 145.35 |
| 1275436800000 | 143.93 |
| 1275523200000 | 145.98 |
| 1275609600000 | 140.01 |
| 1275868800000 | 137.62 |
| 1275955200000 | 136.6699 |
| 1276041600000 | 140.49 |
| 1276128000000 | 143.72 |
| 1276214400000 | 144.93 |
| 1276473600000 | 149.6 |
| 1276560000000 | 151.86 |
| 1276646400000 | 152.06 |
| 1276732800000 | 152.85 |
| 1276819200000 | 153.75 |
| 1277078400000 | 155.3899 |
| 1277164800000 | 153.03 |
| 1277251200000 | 150.3 |
| 1277337600000 | 147.88 |
| 1277424000000 | 146.43 |
| 1277683200000 | 149.02 |
| 1277769600000 | 141.35 |
| 1277856000000 | 142.85 |
| 1277942400000 | 142.24 |
| 1278028800000 | 144.47 |
| 1278288000000 | 142.9 |
| 1278374400000 | 148.04 |
| 1278460800000 | 150.5 |
| 1278547200000 | 152.76 |
| 1278633600000 | 152.86 |
| 1278892800000 | 152.68 |
| 1278979200000 | 156.66 |
| 1279065600000 | 157.58 |
| 1279152000000 | 157.41 |
| 1279238400000 | 154.86 |
| 1279497600000 | 154.13 |
| 1279584000000 | 152.91 |
| 1279670400000 | 153.08 |
| 1279756800000 | 158.34 |
| 1279843200000 | 157.94 |
| 1280102400000 | 160.55 |
| 1280188800000 | 162.31 |
| 1280275200000 | 162.4199 |
| 1280361600000 | 161.8899 |
| 1280448000000 | 160.65 |
| 1280707200000 | 167.44 |
| 1280793600000 | 168.09 |
| 1280880000000 | 167.5 |
| 1280966400000 | 167.4 |
| 1281052800000 | 166.59 |
| 1281312000000 | 168.65 |
| 1281398400000 | 164.85 |
| 1281484800000 | 158.13 |
| 1281571200000 | 156.94 |
| 1281657600000 | 155.11 |
| 1281916800000 | 155.54 |
| 1282003200000 | 158.29 |
| 1282089600000 | 157.55 |
| 1282176000000 | 154.7 |
| 1282262400000 | 150.75 |
| 1282521600000 | 151.08 |
| 1282608000000 | 148.79 |
| 1282694400000 | 146.63 |
| 1282780800000 | 149.01 |
| 1282867200000 | 149.68 |
| 1283126400000 | 148.47 |
| 1283212800000 | 149.01 |
| 1283299200000 | 155.24 |
| 1283385600000 | 155.4199 |
| 1283472000000 | 157.49 |
| 1283731200000 | 158.26 |
| 1283817600000 | 154.91 |
| 1283904000000 | 156.53 |
| 1283990400000 | 158.09 |
| 1284076800000 | 157.86 |
| 1284336000000 | 161.06 |
| 1284422400000 | 162.37 |
| 1284508800000 | 162.12 |
| 1284595200000 | 162.6 |
| 1284681600000 | 160.31 |
| 1284940800000 | 163.4199 |
| 1285027200000 | 163.45 |
| 1285113600000 | 164.71 |
| 1285200000000 | 162.69 |
| 1285286400000 | 167.35 |
| 1285545600000 | 166.32 |
| 1285632000000 | 167.12 |
| 1285718400000 | 166.88 |
| 1285804800000 | 167.46 |
| 1285891200000 | 168.09 |
| 1286150400000 | 165.46 |
| 1286236800000 | 170.4 |
| 1286323200000 | 172.56 |
| 1286409600000 | 173.32 |
| 1286496000000 | 173.03 |
| 1286755200000 | 172.7 |
| 1286841600000 | 171.07 |
| 1286928000000 | 176.34 |
| 1287014400000 | 177.87 |
| 1287100800000 | 177.49 |
| 1287360000000 | 177.44 |
| 1287446400000 | 174.35 |
| 1287532800000 | 177.3899 |
| 1287619200000 | 179.69 |
| 1287705600000 | 178.29 |
| 1287964800000 | 179.27 |
| 1288051200000 | 176.81 |
| 1288137600000 | 173.93 |
| 1288224000000 | 176.27 |
| 1288310400000 | 176.1699 |
| 1288569600000 | 175.46 |
| 1288656000000 | 178.61 |
| 1288742400000 | 176.72 |
| 1288828800000 | 182.46 |
| 1288915200000 | 179.96 |
| 1289174400000 | 178.06 |
| 1289260800000 | 179.91 |
| 1289347200000 | 175.11 |
| 1289433600000 | 174.41 |
| 1289520000000 | 174.73 |
| 1289779200000 | 174.75 |
| 1289865600000 | 170.45 |
| 1289952000000 | 171.45 |
| 1290038400000 | 174.99 |
| 1290124800000 | 175.2 |
| 1290384000000 | 172.86 |
| 1290470400000 | 166.57 |
| 1290556800000 | 167.4 |
| 1290643200000 | 168.03 |
| 1290729600000 | 164.47 |
| 1290988800000 | 159.28 |
| 1291075200000 | 157.91 |
| 1291161600000 | 162.95 |
| 1291248000000 | 167.82 |
| 1291334400000 | 170.77 |
| 1291593600000 | 169.12 |
| 1291680000000 | 171.53 |
| 1291766400000 | 170.47 |
| 1291852800000 | 170.8 |
| 1291939200000 | 171.45 |
| 1292198400000 | 174.78 |
| 1292284800000 | 175.03 |
| 1292371200000 | 173.46 |
| 1292457600000 | 171.99 |
| 1292544000000 | 170.3899 |
| 1292803200000 | 171.04 |
| 1292889600000 | 173.75 |
| 1292976000000 | 173.15 |
| 1293062400000 | 172.5 |
| 1293148800000 | 173.05 |
| 1293408000000 | 171.59 |
| 1293494400000 | 171.49 |
| 1293580800000 | 172.53 |
| 1293667200000 | 172.69 |
| 1293753600000 | 173.91 |
| 1294012800000 | 175.73 |
| 1294099200000 | 175.08 |
| 1294185600000 | 172 |
| 1294272000000 | 170.4 |
| 1294358400000 | 168.6 |
| 1294617600000 | 165.83 |
| 1294704000000 | 168.03 |
| 1294790400000 | 173.97 |
| 1294876800000 | 179.27 |
| 1294963200000 | 180.02 |
| 1295222400000 | 178.58 |
| 1295308800000 | 181.83 |
| 1295395200000 | 181.55 |
| 1295481600000 | 180.05 |
| 1295568000000 | 184.88 |
| 1295827200000 | 186.43 |
| 1295913600000 | 185.01 |
| 1296000000000 | 186.51 |
| 1296086400000 | 188.43 |
| 1296172800000 | 185.35 |
| 1296432000000 | 186.57 |
| 1296518400000 | 191.4 |
| 1296604800000 | 191.69 |
| 1296691200000 | 188.41 |
| 1296777600000 | 187.68 |
| 1297036800000 | 189.3899 |
| 1297123200000 | 191.86 |
| 1297209600000 | 191.98 |
| 1297296000000 | 190.32 |
| 1297382400000 | 189.37 |
| 1297641600000 | 187.98 |
| 1297728000000 | 189.22 |
| 1297814400000 | 190.86 |
| 1297900800000 | 191.87 |
| 1297987200000 | 192.93 |
| 1298246400000 | 189.9 |
| 1298332800000 | 189.1699 |
| 1298419200000 | 187.79 |
| 1298505600000 | 187.54 |
| 1298592000000 | 189.06 |
| 1298851200000 | 191.65 |
| 1298937600000 | 190.18 |
| 1299024000000 | 189.4 |
| 1299110400000 | 190.98 |
| 1299196800000 | 190.72 |
| 1299456000000 | 190.3 |
| 1299542400000 | 189.33 |
| 1299628800000 | 188.87 |
| 1299715200000 | 185.3 |
| 1299801600000 | 184.27 |
| 1300060800000 | 183.84 |
| 1300147200000 | 179.75 |
| 1300233600000 | 175.52 |
| 1300320000000 | 180.79 |
| 1300406400000 | 182.62 |
| 1300665600000 | 187.68 |
| 1300752000000 | 187.3899 |
| 1300838400000 | 187.1399 |
| 1300924800000 | 190.63 |
| 1301011200000 | 189.8899 |
| 1301270400000 | 189.82 |
| 1301356800000 | 189.05 |
| 1301443200000 | 190.93 |
| 1301529600000 | 190.38 |
| 1301616000000 | 192.93 |
| 1301875200000 | 194.05 |
| 1301961600000 | 193.4 |
| 1302048000000 | 196.7 |
| 1302134400000 | 195.27 |
| 1302220800000 | 198.38 |
| 1302480000000 | 197.96 |
| 1302566400000 | 196.03 |
| 1302652800000 | 197.24 |
| 1302739200000 | 194.66 |
| 1302825600000 | 194.3 |
| 1303084800000 | 187.26 |
| 1303171200000 | 189.29 |
| 1303257600000 | 195.71 |
| 1303344000000 | 197.28 |
| 1303776000000 | 199.35 |
| 1303862400000 | 200.66 |
| 1303948800000 | 204.44 |
| 1304035200000 | 205.16 |
| 1304294400000 | 206.27 |
| 1304380800000 | 205.05 |
| 1304467200000 | 203.2 |
| 1304553600000 | 198.75 |
| 1304640000000 | 199.33 |
| 1304899200000 | 193.73 |
| 1304985600000 | 197.13 |
| 1305072000000 | 197.08 |
| 1305158400000 | 194.37 |
| 1305244800000 | 193.26 |
| 1305504000000 | 193.23 |
| 1305590400000 | 190.07 |
| 1305676800000 | 192.21 |
| 1305763200000 | 193.9 |
| 1305849600000 | 190.85 |
| 1306108800000 | 185.88 |
| 1306195200000 | 187.22 |
| 1306281600000 | 187.88 |
| 1306368000000 | 187.7 |
| 1306454400000 | 191.07 |
| 1306713600000 | 191.04 |
| 1306800000000 | 195.3 |
| 1306886400000 | 193.95 |
| 1306972800000 | 191.56 |
| 1307059200000 | 193.75 |
| 1307318400000 | 192.77 |
| 1307404800000 | 194.11 |
| 1307491200000 | 191.01 |
| 1307577600000 | 191.31 |
| 1307664000000 | 186.4 |
| 1307923200000 | 186.82 |
| 1308009600000 | 191.08 |
| 1308096000000 | 185.6699 |
| 1308182400000 | 183 |
| 1308268800000 | 187.5 |
| 1308528000000 | 186.03 |
| 1308614400000 | 190.23 |
| 1308700800000 | 190.35 |
| 1308787200000 | 182.58 |
| 1308873600000 | 181.71 |
| 1309132800000 | 183.75 |
| 1309219200000 | 186 |
| 1309305600000 | 190.06 |
| 1309392000000 | 194.46 |
| 1309478400000 | 195.97 |
| 1309737600000 | 196.22 |
| 1309824000000 | 194.3 |
| 1309910400000 | 190.66 |
| 1309996800000 | 192.32 |
| 1310083200000 | 187.75 |
| 1310342400000 | 178.98 |
| 1310428800000 | 177.6699 |
| 1310515200000 | 181.33 |
| 1310601600000 | 179.38 |
| 1310688000000 | 177.87 |
| 1310947200000 | 173.04 |
| 1311033600000 | 177.32 |
| 1311120000000 | 180.8 |
| 1311206400000 | 186.9 |
| 1311292800000 | 187.47 |
| 1311552000000 | 185.01 |
| 1311638400000 | 186.79 |
| 1311724800000 | 182.29 |
| 1311811200000 | 180.94 |
| 1311897600000 | 180.53 |
| 1312156800000 | 173.69 |
| 1312243200000 | 170.25 |
| 1312329600000 | 168.29 |
| 1312416000000 | 160.8 |
| 1312502400000 | 159.73 |
| 1312761600000 | 153.6399 |
| 1312848000000 | 155.57 |
| 1312934400000 | 147.5 |
| 1313020800000 | 152.77 |
| 1313107200000 | 158.24 |
| 1313366400000 | 162 |
| 1313452800000 | 161.11 |
| 1313539200000 | 162.19 |
| 1313625600000 | 152.38 |
| 1313712000000 | 150.71 |
| 1313971200000 | 151.73 |
| 1314057600000 | 152.96 |
| 1314144000000 | 155.7 |
| 1314230400000 | 153.77 |
| 1314316800000 | 152.3899 |
| 1314576000000 | 157.54 |
| 1314662400000 | 156.68 |
| 1314748800000 | 160.61 |
| 1314835200000 | 159.32 |
| 1314921600000 | 153.6699 |
| 1315180800000 | 145.77 |
| 1315267200000 | 143.49 |
| 1315353600000 | 148.13 |
| 1315440000000 | 148.43 |
| 1315526400000 | 139.6699 |
| 1315785600000 | 133.58 |
| 1315872000000 | 136.2 |
| 1315958400000 | 139.18 |
| 1316044800000 | 145.4 |
| 1316131200000 | 145.08 |
| 1316390400000 | 139.44 |
| 1316476800000 | 142.94 |
| 1316563200000 | 140.48 |
| 1316649600000 | 131.56 |
| 1316736000000 | 133.51 |
| 1316995200000 | 136.6399 |
| 1317081600000 | 145.4 |
| 1317168000000 | 143.77 |
| 1317254400000 | 146.68 |
| 1317340800000 | 142.02 |
| 1317600000000 | 137.66 |
| 1317686400000 | 134.31 |
| 1317772800000 | 139.9199 |
| 1317859200000 | 145.23 |
| 1317945600000 | 146.91 |
| 1318204800000 | 151.63 |
| 1318291200000 | 150.82 |
| 1318377600000 | 156.32 |
| 1318464000000 | 152.95 |
| 1318550400000 | 155.78 |
| 1318809600000 | 152.33 |
| 1318896000000 | 151 |
| 1318982400000 | 153.5 |
| 1319068800000 | 148.69 |
| 1319155200000 | 155.12 |
| 1319414400000 | 157.1699 |
| 1319500800000 | 155.71 |
| 1319587200000 | 154.32 |
| 1319673600000 | 166.8899 |
| 1319760000000 | 166.58 |
| 1320019200000 | 158.84 |
| 1320105600000 | 147.74 |
| 1320192000000 | 150.73 |
| 1320278400000 | 153.93 |
| 1320364800000 | 151.22 |
| 1320624000000 | 149.97 |
| 1320710400000 | 151.98 |
| 1320796800000 | 145.74 |
| 1320883200000 | 145.72 |
| 1320969600000 | 151.8 |
| 1321228800000 | 148.53 |
| 1321315200000 | 145.08 |
| 1321401600000 | 145.73 |
| 1321488000000 | 143.74 |
| 1321574400000 | 143.34 |
| 1321833600000 | 138.11 |
| 1321920000000 | 136.65 |
| 1322006400000 | 132.81 |
| 1322092800000 | 132.41 |
| 1322179200000 | 132.87 |
| 1322438400000 | 140.25 |
| 1322524800000 | 140.98 |
| 1322611200000 | 147.97 |
| 1322697600000 | 146.98 |
| 1322784000000 | 148.57 |
| 1323043200000 | 150.72 |
| 1323129600000 | 149.09 |
| 1323216000000 | 148.3899 |
| 1323302400000 | 144.08 |
| 1323388800000 | 147.59 |
| 1323648000000 | 141.73 |
| 1323734400000 | 139.72 |
| 1323820800000 | 135.07 |
| 1323907200000 | 136.8899 |
| 1323993600000 | 136.6399 |
| 1324252800000 | 136.37 |
| 1324339200000 | 141.11 |
| 1324425600000 | 138.9 |
| 1324512000000 | 140.8 |
| 1324598400000 | 141.48 |
| 1324944000000 | 141.69 |
| 1325030400000 | 138.73 |
| 1325116800000 | 140.31 |
| 1325203200000 | 142.41 |
| 1325462400000 | 145.3899 |
| 1325548800000 | 147.24 |
| 1325635200000 | 143.15 |
| 1325721600000 | 139.3 |
| 1325808000000 | 137.79 |
| 1326067200000 | 137.34 |
| 1326153600000 | 141.02 |
| 1326240000000 | 139.95 |
| 1326326400000 | 141.6 |
| 1326412800000 | 139.98 |
| 1326672000000 | 141.16 |
| 1326758400000 | 143.63 |
| 1326844800000 | 144.34 |
| 1326931200000 | 148.18 |
| 1327017600000 | 148.49 |
| 1327276800000 | 151.25 |
| 1327363200000 | 149.2 |
| 1327449600000 | 148.75 |
| 1327536000000 | 153.28 |
| 1327622400000 | 151.62 |
| 1327881600000 | 149.11 |
| 1327968000000 | 149.84 |
| 1328054400000 | 154.4 |
| 1328140800000 | 154.58 |
| 1328227200000 | 156.1 |
| 1328486400000 | 154.98 |
| 1328572800000 | 157.35 |
| 1328659200000 | 157.6699 |
| 1328745600000 | 158.6 |
| 1328832000000 | 155.01 |
| 1329091200000 | 155.86 |
| 1329177600000 | 154.45 |
| 1329264000000 | 154.43 |
| 1329350400000 | 153.6 |
| 1329436800000 | 156.97 |
| 1329696000000 | 160.22 |
| 1329782400000 | 159.49 |
| 1329868800000 | 157.73 |
| 1329955200000 | 157.97 |
| 1330041600000 | 160.73 |
| 1330300800000 | 159.1 |
| 1330387200000 | 159.78 |
| 1330473600000 | 158.9199 |
| 1330560000000 | 160.11 |
| 1330646400000 | 158.79 |
| 1330905600000 | 158.11 |
| 1330992000000 | 151.43 |
| 1331078400000 | 152.8 |
| 1331164800000 | 157.71 |
| 1331251200000 | 156.1 |
| 1331510400000 | 156.19 |
| 1331596800000 | 158.7 |
| 1331683200000 | 158.6399 |
| 1331769600000 | 160.43 |
| 1331856000000 | 162.82 |
| 1332115200000 | 164 |
| 1332201600000 | 162.09 |
| 1332288000000 | 161 |
| 1332374400000 | 158.86 |
| 1332460800000 | 159.74 |
| 1332720000000 | 161.51 |
| 1332806400000 | 160.93 |
| 1332892800000 | 158.97 |
| 1332979200000 | 156.15 |
| 1333065600000 | 158.23 |
| 1333324800000 | 159.44 |
| 1333411200000 | 157.28 |
| 1333497600000 | 150.4 |
| 1333584000000 | 149.61 |
| 1334016000000 | 145.48 |
| 1334102400000 | 147.03 |
| 1334188800000 | 148.44 |
| 1334275200000 | 143.9199 |
| 1334534400000 | 143.59 |
| 1334620800000 | 148.61 |
| 1334707200000 | 145.69 |
| 1334793600000 | 143.71 |
| 1334880000000 | 145.81 |
| 1335139200000 | 140.99 |
| 1335225600000 | 144.55 |
| 1335312000000 | 147.1699 |
| 1335398400000 | 147.12 |
| 1335484800000 | 149.07 |
| 1335744000000 | 147.04 |
| 1335830400000 | 146.9199 |
| 1335916800000 | 145.19 |
| 1336003200000 | 144.83 |
| 1336089600000 | 142.8 |
| 1336348800000 | 144.33 |
| 1336435200000 | 141.34 |
| 1336521600000 | 140.1 |
| 1336608000000 | 142.32 |
| 1336694400000 | 142.55 |
| 1336953600000 | 138.01 |
| 1337040000000 | 135.93 |
| 1337126400000 | 135.1 |
| 1337212800000 | 133.06 |
| 1337299200000 | 133.23 |
| 1337558400000 | 134.62 |
| 1337644800000 | 137.08 |
| 1337731200000 | 131.59 |
| 1337817600000 | 132.91 |
| 1337904000000 | 132.52 |
| 1338163200000 | 132.11 |
| 1338249600000 | 132.73 |
| 1338336000000 | 128.78 |
| 1338422400000 | 128.52 |
| 1338508800000 | 125.94 |
| 1338768000000 | 127.85 |
| 1338854400000 | 128.3 |
| 1338940800000 | 131.72 |
| 1339027200000 | 133.12 |
| 1339113600000 | 132.28 |
| 1339372800000 | 132.29 |
| 1339459200000 | 131.77 |
| 1339545600000 | 132.6699 |
| 1339632000000 | 133.32 |
| 1339718400000 | 135.72 |
| 1339977600000 | 133.99 |
| 1340064000000 | 137.59 |
| 1340150400000 | 138.75 |
| 1340236800000 | 137.27 |
| 1340323200000 | 136.08 |
| 1340582400000 | 131.96 |
| 1340668800000 | 131.34 |
| 1340755200000 | 133.41 |
| 1340841600000 | 132.51 |
| 1340928000000 | 141.63 |
| 1341187200000 | 142.03 |
| 1341273600000 | 143.48 |
| 1341360000000 | 141.97 |
| 1341446400000 | 138.6399 |
| 1341532800000 | 134.9 |
| 1341792000000 | 134.36 |
| 1341878400000 | 134.83 |
| 1341964800000 | 134.94 |
| 1342051200000 | 133.05 |
| 1342137600000 | 135.47 |
| 1342396800000 | 135.18 |
| 1342483200000 | 134.84 |
| 1342569600000 | 137.32 |
| 1342656000000 | 138.4199 |
| 1342742400000 | 133.72 |
| 1343001600000 | 129.44 |
| 1343088000000 | 127.7 |
| 1343174400000 | 128.53 |
| 1343260800000 | 135.81 |
| 1343347200000 | 139.21 |
| 1343606400000 | 140 |
| 1343692800000 | 139.85 |
| 1343779200000 | 140.04 |
| 1343865600000 | 134.41 |
| 1343952000000 | 142.45 |
| 1344211200000 | 145.2 |
| 1344297600000 | 147.03 |
| 1344384000000 | 145.8 |
| 1344470400000 | 145.7 |
| 1344556800000 | 144.91 |
| 1344816000000 | 145.08 |
| 1344902400000 | 145.72 |
| 1344988800000 | 145.19 |
| 1345075200000 | 148.07 |
| 1345161600000 | 148.3 |
| 1345420800000 | 148.18 |
| 1345507200000 | 151.53 |
| 1345593600000 | 149.24 |
| 1345680000000 | 149.44 |
| 1345766400000 | 148.85 |
| 1346025600000 | 150.38 |
| 1346112000000 | 149.6399 |
| 1346198400000 | 148.71 |
| 1346284800000 | 146.86 |
| 1346371200000 | 150.3899 |
| 1346630400000 | 151.45 |
| 1346716800000 | 149.91 |
| 1346803200000 | 150.84 |
| 1346889600000 | 155.95 |
| 1346976000000 | 159.15 |
| 1347235200000 | 158.59 |
| 1347321600000 | 160.88 |
| 1347408000000 | 162.41 |
| 1347494400000 | 161.33 |
| 1347580800000 | 167.37 |
| 1347840000000 | 166.53 |
| 1347926400000 | 163.63 |
| 1348012800000 | 164.25 |
| 1348099200000 | 162.32 |
| 1348185600000 | 164.31 |
| 1348444800000 | 161.87 |
| 1348531200000 | 163.6 |
| 1348617600000 | 157.79 |
| 1348704000000 | 158.86 |
| 1348790400000 | 156.2 |
| 1349049600000 | 159.53 |
| 1349136000000 | 159.6 |
| 1349222400000 | 159.04 |
| 1349308800000 | 160.08 |
| 1349395200000 | 163.33 |
| 1349654400000 | 160.22 |
| 1349740800000 | 157.88 |
| 1349827200000 | 156.81 |
| 1349913600000 | 158.94 |
| 1350000000000 | 158.3 |
| 1350259200000 | 158.94 |
| 1350345600000 | 163.53 |
| 1350432000000 | 166.19 |
| 1350518400000 | 166.2 |
| 1350604800000 | 163.51 |
| 1350864000000 | 163.38 |
| 1350950400000 | 158.93 |
| 1351036800000 | 159.74 |
| 1351123200000 | 159.54 |
| 1351209600000 | 159.7 |
| 1351468800000 | 158.48 |
| 1351555200000 | 161.21 |
| 1351641600000 | 160.28 |
| 1351728000000 | 161.79 |
| 1351814400000 | 161.47 |
| 1352073600000 | 158.83 |
| 1352160000000 | 160.4 |
| 1352246400000 | 156.87 |
| 1352332800000 | 156.4199 |
| 1352419200000 | 156.11 |
| 1352678400000 | 155.82 |
| 1352764800000 | 157.18 |
| 1352851200000 | 156.43 |
| 1352937600000 | 156.16 |
| 1353024000000 | 153.01 |
| 1353283200000 | 158.13 |
| 1353369600000 | 158.85 |
| 1353456000000 | 159.73 |
| 1353542400000 | 161.79 |
| 1353628800000 | 164.09 |
| 1353888000000 | 163.29 |
| 1353974400000 | 163.33 |
| 1354060800000 | 163.23 |
| 1354147200000 | 166.3899 |
| 1354233600000 | 166.3 |
| 1354492800000 | 167.34 |
| 1354579200000 | 167.94 |
| 1354665600000 | 168.02 |
| 1354752000000 | 167.88 |
| 1354838400000 | 167.24 |
| 1355097600000 | 166.71 |
| 1355184000000 | 169.07 |
| 1355270400000 | 170 |
| 1355356800000 | 170.57 |
| 1355443200000 | 171.02 |
| 1355702400000 | 171.51 |
| 1355788800000 | 173.24 |
| 1355875200000 | 174.79 |
| 1355961600000 | 174.75 |
| 1356048000000 | 173.34 |
| 1356307200000 | 173.44 |
| 1356566400000 | 174.34 |
| 1356652800000 | 172.4 |
| 1356912000000 | 172.52 |
| 1357084800000 | 177.8899 |
| 1357171200000 | 175.62 |
| 1357257600000 | 175.37 |
| 1357516800000 | 175.65 |
| 1357603200000 | 174.97 |
| 1357689600000 | 175.98 |
| 1357776000000 | 178.36 |
| 1357862400000 | 180.47 |
| 1358121600000 | 180.57 |
| 1358208000000 | 179.49 |
| 1358294400000 | 178.9 |
| 1358380800000 | 181.19 |
| 1358467200000 | 180.01 |
| 1358726400000 | 181.4 |
| 1358812800000 | 180.26 |
| 1358899200000 | 179.91 |
| 1358985600000 | 182.15 |
| 1359072000000 | 184.61 |
| 1359331200000 | 184.48 |
| 1359417600000 | 184.69 |
| 1359504000000 | 184.6 |
| 1359590400000 | 183.22 |
| 1359676800000 | 185.52 |
| 1359936000000 | 178.47 |
| 1360022400000 | 179.57 |
| 1360108800000 | 177.78 |
| 1360195200000 | 174.69 |
| 1360281600000 | 176.91 |
| 1360540800000 | 176.6 |
| 1360627200000 | 179.44 |
| 1360713600000 | 179.59 |
| 1360800000000 | 177.27 |
| 1360886400000 | 176.62 |
| 1361145600000 | 176.47 |
| 1361232000000 | 179.15 |
| 1361318400000 | 178.21 |
| 1361404800000 | 172.62 |
| 1361491200000 | 174.78 |
| 1361750400000 | 176.5 |
| 1361836800000 | 170.09 |
| 1361923200000 | 172.93 |
| 1362009600000 | 173.83 |
| 1362096000000 | 171.79 |
| 1362355200000 | 172.3899 |
| 1362441600000 | 176.48 |
| 1362528000000 | 175.9 |
| 1362614400000 | 177.8 |
| 1362700800000 | 179.01 |
| 1362960000000 | 178.96 |
| 1363046400000 | 179.05 |
| 1363132800000 | 177.74 |
| 1363219200000 | 180.51 |
| 1363305600000 | 180.86 |
| 1363564800000 | 178.29 |
| 1363651200000 | 175.51 |
| 1363737600000 | 178.43 |
| 1363824000000 | 176.6 |
| 1363910400000 | 177.16 |
| 1364169600000 | 173.68 |
| 1364256000000 | 172.9199 |
| 1364342400000 | 170.09 |
| 1364428800000 | 171.74 |
| 1364860800000 | 174.78 |
| 1364947200000 | 172.72 |
| 1365033600000 | 171.6399 |
| 1365120000000 | 171.45 |
| 1365379200000 | 171.34 |
| 1365465600000 | 172.25 |
| 1365552000000 | 176.88 |
| 1365638400000 | 178.8 |
| 1365724800000 | 176.35 |
| 1365984000000 | 175.33 |
| 1366070400000 | 175.2 |
| 1366156800000 | 170.86 |
| 1366243200000 | 171.15 |
| 1366329600000 | 172.37 |
| 1366588800000 | 172.19 |
| 1366675200000 | 177.43 |
| 1366761600000 | 179.18 |
| 1366848000000 | 179.73 |
| 1366934400000 | 178.79 |
| 1367193600000 | 182.07 |
| 1367280000000 | 182.55 |
| 1367366400000 | 182.68 |
| 1367452800000 | 181.6 |
| 1367539200000 | 184.75 |
| 1367798400000 | 183.77 |
| 1367884800000 | 185.48 |
| 1367971200000 | 188.22 |
| 1368057600000 | 186.7 |
| 1368144000000 | 185.95 |
| 1368403200000 | 185.44 |
| 1368489600000 | 186.23 |
| 1368576000000 | 185.87 |
| 1368662400000 | 186.6399 |
| 1368748800000 | 185.68 |
| 1369008000000 | 186.84 |
| 1369094400000 | 187.15 |
| 1369180800000 | 188.34 |
| 1369267200000 | 184.79 |
| 1369353600000 | 184.44 |
| 1369612800000 | 186.29 |
| 1369699200000 | 187.79 |
| 1369785600000 | 186.33 |
| 1369872000000 | 188.52 |
| 1369958400000 | 185.09 |
| 1370217600000 | 184.63 |
| 1370304000000 | 185.82 |
| 1370390400000 | 183.3 |
| 1370476800000 | 182.88 |
| 1370563200000 | 185.85 |
| 1370822400000 | 185.28 |
| 1370908800000 | 184.07 |
| 1370995200000 | 184.22 |
| 1371081600000 | 183.5 |
| 1371168000000 | 184.51 |
| 1371427200000 | 186.75 |
| 1371513600000 | 187.56 |
| 1371600000000 | 186.87 |
| 1371686400000 | 177.93 |
| 1371772800000 | 174.95 |
| 1372032000000 | 171.52 |
| 1372118400000 | 173.06 |
| 1372204800000 | 175.96 |
| 1372291200000 | 177.29 |
| 1372377600000 | 176.02 |
| 1372636800000 | 178.1699 |
| 1372723200000 | 177.28 |
| 1372809600000 | 174.49 |
| 1372896000000 | 178.47 |
| 1372982400000 | 174.83 |
| 1373241600000 | 178.44 |
| 1373328000000 | 178.3 |
| 1373414400000 | 179.2 |
| 1373500800000 | 183.02 |
| 1373587200000 | 182.47 |
| 1373846400000 | 183.31 |
| 1373932800000 | 183.16 |
| 1374019200000 | 183.48 |
| 1374105600000 | 185.88 |
| 1374192000000 | 186.44 |
| 1374451200000 | 187.62 |
| 1374537600000 | 187.96 |
| 1374624000000 | 190.26 |
| 1374710400000 | 189.83 |
| 1374796800000 | 190.11 |
| 1375056000000 | 189.98 |
| 1375142400000 | 191.02 |
| 1375228800000 | 191.53 |
| 1375315200000 | 193.53 |
| 1375401600000 | 194.35 |
| 1375660800000 | 193.96 |
| 1375747200000 | 194.03 |
| 1375833600000 | 194.48 |
| 1375920000000 | 197.34 |
| 1376006400000 | 197.94 |
| 1376265600000 | 197.04 |
| 1376352000000 | 197.05 |
| 1376438400000 | 198.43 |
| 1376524800000 | 196.8 |
| 1376611200000 | 199.13 |
| 1376870400000 | 197.5 |
| 1376956800000 | 196.04 |
| 1377043200000 | 194.68 |
| 1377129600000 | 196.8899 |
| 1377216000000 | 198.31 |
| 1377475200000 | 197.47 |
| 1377561600000 | 192.6699 |
| 1377648000000 | 191.1699 |
| 1377734400000 | 190.86 |
| 1377820800000 | 187.85 |
| 1378080000000 | 191.29 |
| 1378166400000 | 190.32 |
| 1378252800000 | 191.11 |
| 1378339200000 | 191.22 |
| 1378425600000 | 193.18 |
| 1378684800000 | 194.68 |
| 1378771200000 | 198.3 |
| 1378857600000 | 199.19 |
| 1378944000000 | 199.38 |
| 1379030400000 | 198.74 |
| 1379289600000 | 201.86 |
| 1379376000000 | 201.69 |
| 1379462400000 | 203.11 |
| 1379548800000 | 207.29 |
| 1379635200000 | 207.05 |
| 1379894400000 | 205.37 |
| 1379980800000 | 206.24 |
| 1380067200000 | 206.63 |
| 1380153600000 | 205.87 |
| 1380240000000 | 206.41 |
| 1380499200000 | 204.69 |
| 1380585600000 | 207.3899 |
| 1380672000000 | 207.56 |
| 1380758400000 | 206.91 |
| 1380844800000 | 208.1 |
| 1381104000000 | 206.96 |
| 1381190400000 | 206.03 |
| 1381276800000 | 204.45 |
| 1381363200000 | 209.02 |
| 1381449600000 | 210.14 |
| 1381708800000 | 210.56 |
| 1381795200000 | 211.08 |
| 1381881600000 | 211.77 |
| 1381968000000 | 214.29 |
| 1382054400000 | 216.89 |
| 1382313600000 | 216.93 |
| 1382400000000 | 219.88 |
| 1382486400000 | 217.92 |
| 1382572800000 | 219.41 |
| 1382659200000 | 218.1 |
| 1382918400000 | 217.1 |
| 1383004800000 | 218.64 |
| 1383091200000 | 217.94 |
| 1383177600000 | 216.83 |
| 1383264000000 | 214.31 |
| 1383523200000 | 215.4 |
| 1383609600000 | 213.36 |
| 1383696000000 | 215.75 |
| 1383782400000 | 212.9 |
| 1383868800000 | 212.09 |
| 1384128000000 | 214.37 |
| 1384214400000 | 213.68 |
| 1384300800000 | 212.16 |
| 1384387200000 | 215.04 |
| 1384473600000 | 215.73 |
| 1384732800000 | 217.98 |
| 1384819200000 | 216.06 |
| 1384905600000 | 214.75 |
| 1384992000000 | 214.38 |
| 1385078400000 | 216.3 |
| 1385337600000 | 217.2 |
| 1385424000000 | 217.56 |
| 1385510400000 | 219.13 |
| 1385596800000 | 220.44 |
| 1385683200000 | 220.42 |
| 1385942400000 | 218.56 |
| 1386028800000 | 214.75 |
| 1386115200000 | 213.16 |
| 1386201600000 | 212.53 |
| 1386288000000 | 214.55 |
| 1386547200000 | 215.78 |
| 1386633600000 | 215.2 |
| 1386720000000 | 214.37 |
| 1386806400000 | 212 |
| 1386892800000 | 211.4 |
| 1387152000000 | 215.26 |
| 1387238400000 | 212.53 |
| 1387324800000 | 215.26 |
| 1387411200000 | 217.86 |
| 1387497600000 | 219.05 |
| 1387756800000 | 221.17 |
| 1387843200000 | 220.89 |
| 1388102400000 | 225.19 |
| 1388361600000 | 225.42 |
| 1388448000000 | 225.4 |
| 1388620800000 | 220.53 |
| 1388707200000 | 220.93 |
| 1388966400000 | 221.55 |
| 1389052800000 | 223.47 |
| 1389139200000 | 224.19 |
| 1389225600000 | 222.81 |
| 1389312000000 | 225.05 |
| 1389571200000 | 225.75 |
| 1389657600000 | 226.55 |
| 1389744000000 | 228.31 |
| 1389830400000 | 227.15 |
| 1389916800000 | 226.68 |
| 1390176000000 | 226.43 |
| 1390262400000 | 225.8 |
| 1390348800000 | 225.6 |
| 1390435200000 | 225.51 |
| 1390521600000 | 219.52 |
| 1390780800000 | 218.15 |
| 1390867200000 | 219.68 |
| 1390953600000 | 218.15 |
| 1391040000000 | 217.69 |
| 1391126400000 | 215.06 |
| 1391385600000 | 212.43 |
| 1391472000000 | 212.63 |
| 1391558400000 | 213.3 |
| 1391644800000 | 217.92 |
| 1391731200000 | 219.66 |
| 1391990400000 | 220.26 |
| 1392076800000 | 223.26 |
| 1392163200000 | 222.95 |
| 1392249600000 | 224.46 |
| 1392336000000 | 225.78 |
| 1392595200000 | 226.5 |
| 1392681600000 | 226.89 |
| 1392768000000 | 227.08 |
| 1392854400000 | 226.23 |
| 1392940800000 | 227.47 |
| 1393200000000 | 229.1 |
| 1393286400000 | 229.48 |
| 1393372800000 | 227.49 |
| 1393459200000 | 226.82 |
| 1393545600000 | 229.71 |
| 1393804800000 | 222.61 |
| 1393891200000 | 227.75 |
| 1393977600000 | 227.92 |
| 1394064000000 | 230.88 |
| 1394150400000 | 228.25 |
| 1394409600000 | 228.2 |
| 1394496000000 | 227.56 |
| 1394582400000 | 225.78 |
| 1394668800000 | 223.04 |
| 1394755200000 | 221.31 |
| 1395014400000 | 224.61 |
| 1395100800000 | 226.27 |
| 1395187200000 | 226.03 |
| 1395273600000 | 224.68 |
| 1395360000000 | 224.59 |
| 1395619200000 | 221.86 |
| 1395705600000 | 224.68 |
| 1395792000000 | 227.26 |
| 1395878400000 | 226.56 |
| 1395964800000 | 229.12 |
| 1396224000000 | 229.81 |
| 1396310400000 | 232.04 |
| 1396396800000 | 231.97 |
| 1396483200000 | 232.42 |
| 1396569600000 | 233.29 |
| 1396828800000 | 231.22 |
| 1396915200000 | 230.85 |
| 1397001600000 | 231.92 |
| 1397088000000 | 230.98 |
| 1397174400000 | 228.04 |
| 1397433600000 | 226.97 |
| 1397520000000 | 224.29 |
| 1397606400000 | 227.55 |
| 1397692800000 | 229.28 |
| 1398124800000 | 231.73 |
| 1398211200000 | 231.07 |
| 1398297600000 | 231.77 |
| 1398384000000 | 229.34 |
| 1398643200000 | 229.83 |
| 1398729600000 | 232.35 |
| 1398816000000 | 233 |
| 1398902400000 | 233 |
| 1398988800000 | 232.23 |
| 1399248000000 | 232.18 |
| 1399334400000 | 232.02 |
| 1399420800000 | 232.33 |
| 1399507200000 | 234.06 |
| 1399593600000 | 230.83 |
| 1399852800000 | 232.76 |
| 1399939200000 | 232.44 |
| 1400025600000 | 232.18 |
| 1400112000000 | 228.7 |
| 1400198400000 | 228.93 |
| 1400457600000 | 229.32 |
| 1400544000000 | 229.1 |
| 1400630400000 | 229.61 |
| 1400716800000 | 229.86 |
| 1400803200000 | 230.52 |
| 1401062400000 | 233.38 |
| 1401148800000 | 233.34 |
| 1401235200000 | 233.66 |
| 1401321600000 | 233.93 |
| 1401408000000 | 234.73 |
| 1401667200000 | 234.51 |
| 1401753600000 | 233.69 |
| 1401840000000 | 234.07 |
| 1401926400000 | 235.96 |
| 1402012800000 | 238.69 |
| 1402272000000 | 238.78 |
| 1402358400000 | 238.23 |
| 1402444800000 | 236.16 |
| 1402531200000 | 236.26 |
| 1402617600000 | 235.25 |
| 1402876800000 | 234.45 |
| 1402963200000 | 235.04 |
| 1403049600000 | 235.53 |
| 1403136000000 | 238.08 |
| 1403222400000 | 235.96 |
| 1403481600000 | 234.65 |
| 1403568000000 | 234.41 |
| 1403654400000 | 232.96 |
| 1403740800000 | 231.7 |
| 1403827200000 | 232.3 |
| 1404086400000 | 232.83 |
| 1404172800000 | 234.81 |
| 1404259200000 | 234.16 |
| 1404345600000 | 236.11 |
| 1404432000000 | 234.15 |
| 1404691200000 | 231.74 |
| 1404777600000 | 228.37 |
| 1404864000000 | 229.69 |
| 1404950400000 | 225.62 |
| 1405036800000 | 226.05 |
| 1405296000000 | 228.53 |
| 1405382400000 | 225.33 |
| 1405468800000 | 228.67 |
| 1405555200000 | 226.02 |
| 1405641600000 | 226.17 |
| 1405900800000 | 224.89 |
| 1405987200000 | 226.91 |
| 1406073600000 | 227.34 |
| 1406160000000 | 229.71 |
| 1406246400000 | 226.68 |
| 1406505600000 | 226.65 |
| 1406592000000 | 227.26 |
| 1406678400000 | 225.96 |
| 1406764800000 | 222.58 |
| 1406851200000 | 220.57 |
| 1407110400000 | 220.1 |
| 1407196800000 | 219.32 |
| 1407283200000 | 217.03 |
| 1407369600000 | 214.54 |
| 1407456000000 | 215.03 |
| 1407715200000 | 217.39 |
| 1407801600000 | 215.9 |
| 1407888000000 | 218.06 |
| 1407974400000 | 218.29 |
| 1408060800000 | 216.97 |
| 1408320000000 | 219.46 |
| 1408406400000 | 219.98 |
| 1408492800000 | 219.09 |
| 1408579200000 | 221.77 |
| 1408665600000 | 219.57 |
| 1408924800000 | 222.78 |
| 1409011200000 | 225.01 |
| 1409097600000 | 225.3 |
| 1409184000000 | 222.75 |
| 1409270400000 | 223.12 |
| 1409529600000 | 222.48 |
| 1409616000000 | 222.95 |
| 1409702400000 | 225.3 |
| 1409788800000 | 225.81 |
| 1409875200000 | 225.77 |
| 1410134400000 | 225.54 |
| 1410220800000 | 223.42 |
| 1410307200000 | 223.36 |
| 1410393600000 | 223.27 |
| 1410480000000 | 223.21 |
| 1410739200000 | 222.79 |
| 1410825600000 | 221.77 |
| 1410912000000 | 223.4 |
| 1410998400000 | 224.53 |
| 1411084800000 | 223.35 |
| 1411344000000 | 221.72 |
| 1411430400000 | 219.3 |
| 1411516800000 | 219.99 |
| 1411603200000 | 216.57 |
| 1411689600000 | 216.63 |
| 1411948800000 | 214.83 |
| 1412035200000 | 215.86 |
| 1412121600000 | 213.43 |
| 1412208000000 | 209.1 |
| 1412294400000 | 208.62 |
| 1412553600000 | 210.22 |
| 1412640000000 | 207.93 |
| 1412726400000 | 206.96 |
| 1412812800000 | 206.69 |
| 1412899200000 | 202.32 |
| 1413158400000 | 203.03 |
| 1413244800000 | 203.1699 |
| 1413331200000 | 197.8 |
| 1413417600000 | 196.41 |
| 1413504000000 | 202 |
| 1413763200000 | 200.73 |
| 1413849600000 | 204.4 |
| 1413936000000 | 204.76 |
| 1414022400000 | 206.21 |
| 1414108800000 | 206.24 |
| 1414368000000 | 205.05 |
| 1414454400000 | 207.86 |
| 1414540800000 | 206.85 |
| 1414627200000 | 205.4 |
| 1414713600000 | 208.4 |
| 1414972800000 | 205.86 |
| 1415059200000 | 204.7 |
| 1415145600000 | 206.69 |
| 1415232000000 | 206.26 |
| 1415318400000 | 203.93 |
| 1415577600000 | 206.15 |
| 1415664000000 | 207.03 |
| 1415750400000 | 204.72 |
| 1415836800000 | 205.6399 |
| 1415923200000 | 206.26 |
| 1416182400000 | 207.41 |
| 1416268800000 | 210.82 |
| 1416355200000 | 211.1 |
| 1416441600000 | 209.66 |
| 1416528000000 | 212.58 |
| 1416787200000 | 214.33 |
| 1416873600000 | 216.38 |
| 1416960000000 | 216.83 |
| 1417046400000 | 217.75 |
| 1417132800000 | 218.24 |
| 1417392000000 | 217.3 |
| 1417478400000 | 216.35 |
| 1417564800000 | 215.72 |
| 1417651200000 | 214.59 |
| 1417737600000 | 216.98 |
| 1417996800000 | 215.77 |
| 1418083200000 | 212.77 |
| 1418169600000 | 211.96 |
| 1418256000000 | 212.05 |
| 1418342400000 | 207.91 |
| 1418601600000 | 202.35 |
| 1418688000000 | 208 |
| 1418774400000 | 205.53 |
| 1418860800000 | 209.92 |
| 1418947200000 | 209.29 |
| 1419206400000 | 210.48 |
| 1419292800000 | 211.25 |
| 1419379200000 | 211.08 |
| 1419811200000 | 210.94 |
| 1419897600000 | 208.18 |
| 1419984000000 | 207.76 |
| 1420156800000 | 206.31 |
| 1420416000000 | 198.72 |
| 1420502400000 | 196.94 |
| 1420588800000 | 195.7 |
| 1420675200000 | 201.37 |
| 1420761600000 | 197.5 |
| 1421020800000 | 199.58 |
| 1421107200000 | 202.04 |
| 1421193600000 | 199.8899 |
| 1421280000000 | 200.11 |
| 1421366400000 | 200.6699 |
| 1421625600000 | 204.81 |
| 1421712000000 | 205.27 |
| 1421798400000 | 207.04 |
| 1421884800000 | 207.23 |
| 1421971200000 | 207.23 |
| 1422230400000 | 209.32 |
| 1422316800000 | 209.66 |
| 1422403200000 | 207.8 |
| 1422489600000 | 208.6699 |
| 1422576000000 | 206.3899 |
| 1422835200000 | 207.71 |
| 1422921600000 | 212.19 |
| 1423008000000 | 211.85 |
| 1423094400000 | 211.84 |
| 1423180800000 | 210.05 |
| 1423440000000 | 206.73 |
| 1423526400000 | 208.84 |
| 1423612800000 | 208.05 |
| 1423699200000 | 212.29 |
| 1423785600000 | 214.64 |
| 1424044800000 | 213.84 |
| 1424131200000 | 213.86 |
| 1424217600000 | 215.25 |
| 1424304000000 | 217.69 |
| 1424390400000 | 217.42 |
| 1424649600000 | 219.1 |
| 1424736000000 | 219.96 |
| 1424822400000 | 219.94 |
| 1424908800000 | 218.83 |
| 1424995200000 | 219.93 |
| 1425254400000 | 219.37 |
| 1425340800000 | 216.6 |
| 1425427200000 | 215.91 |
| 1425513600000 | 217.18 |
| 1425600000000 | 214.18 |
| 1425859200000 | 213.2 |
| 1425945600000 | 208.6699 |
| 1426032000000 | 210.41 |
| 1426118400000 | 211.02 |
| 1426204800000 | 210.47 |
| 1426464000000 | 214.34 |
| 1426550400000 | 212.95 |
| 1426636800000 | 213.53 |
| 1426723200000 | 213.19 |
| 1426809600000 | 219.3 |
| 1427068800000 | 221.28 |
| 1427155200000 | 223.04 |
| 1427241600000 | 221.89 |
| 1427328000000 | 219.26 |
| 1427414400000 | 219.41 |
| 1427673600000 | 221.07 |
| 1427760000000 | 217.73 |
| 1427846400000 | 219.04 |
| 1427932800000 | 222.39 |
| 1428364800000 | 224.71 |
| 1428451200000 | 222.31 |
| 1428537600000 | 222.2 |
| 1428624000000 | 222.93 |
| 1428883200000 | 222.46 |
| 1428969600000 | 223.16 |
| 1429056000000 | 222.04 |
| 1429142400000 | 221.29 |
| 1429228800000 | 218.3 |
| 1429488000000 | 220.13 |
| 1429574400000 | 220.85 |
| 1429660800000 | 220.67 |
| 1429747200000 | 220.77 |
| 1429833600000 | 223.22 |
| 1430092800000 | 226.69 |
| 1430179200000 | 225.13 |
| 1430265600000 | 222.92 |
| 1430352000000 | 224.11 |
| 1430438400000 | 224.45 |
| 1430697600000 | 225.23 |
| 1430784000000 | 220.46 |
| 1430870400000 | 224.09 |
| 1430956800000 | 223.01 |
| 1431043200000 | 227.09 |
| 1431302400000 | 225.43 |
| 1431388800000 | 224.95 |
| 1431475200000 | 226.59 |
| 1431561600000 | 229.87 |
| 1431648000000 | 230.03 |
| 1431907200000 | 229.45 |
| 1431993600000 | 229.05 |
| 1432080000000 | 229.18 |
| 1432166400000 | 229.84 |
| 1432252800000 | 227.39 |
| 1432512000000 | 225.8 |
| 1432598400000 | 221.49 |
| 1432684800000 | 224.73 |
| 1432771200000 | 224.35 |
| 1432857600000 | 221.03 |
| 1433116800000 | 220 |
| 1433203200000 | 223.89 |
| 1433289600000 | 227.93 |
| 1433376000000 | 226.82 |
| 1433462400000 | 220.29 |
| 1433721600000 | 219.73 |
| 1433808000000 | 219.87 |
| 1433894400000 | 224.7 |
| 1433980800000 | 224.93 |
| 1434067200000 | 222.86 |
| 1434326400000 | 218.6 |
| 1434412800000 | 219.3 |
| 1434499200000 | 217.49 |
| 1434585600000 | 222.23 |
| 1434672000000 | 221.17 |
| 1434931200000 | 230.81 |
| 1435017600000 | 228.42 |
| 1435104000000 | 227.12 |
| 1435190400000 | 227.48 |
| 1435276800000 | 227.28 |
| 1435536000000 | 218.74 |
| 1435622400000 | 216.22 |
| 1435708800000 | 219.64 |
| 1435795200000 | 217.57 |
| 1435881600000 | 216.38 |
| 1436140800000 | 211.55 |
| 1436227200000 | 204.66 |
| 1436313600000 | 208.9 |
| 1436400000000 | 214.1 |
| 1436486400000 | 222.85 |
| 1436745600000 | 223.39 |
| 1436832000000 | 224.09 |
| 1436918400000 | 224.44 |
| 1437004800000 | 226.67 |
| 1437091200000 | 225.6 |
| 1437350400000 | 227.22 |
| 1437436800000 | 226.38 |
| 1437523200000 | 225.05 |
| 1437609600000 | 226.96 |
| 1437696000000 | 224.99 |
| 1437955200000 | 222.84 |
| 1438041600000 | 223.67 |
| 1438128000000 | 224.14 |
| 1438214400000 | 222.78 |
| 1438300800000 | 226.05 |
| 1438560000000 | 226.8 |
| 1438646400000 | 226.08 |
| 1438732800000 | 226.48 |
| 1438819200000 | 226.95 |
| 1438905600000 | 225.28 |
| 1439164800000 | 228.59 |
| 1439251200000 | 226.27 |
| 1439337600000 | 221.94 |
| 1439424000000 | 223 |
| 1439510400000 | 221.61 |
| 1439769600000 | 221.34 |
| 1439856000000 | 220.95 |
| 1439942400000 | 217.72 |
| 1440028800000 | 215.52 |
| 1440115200000 | 211.21 |
| 1440374400000 | 205.63 |
| 1440460800000 | 211.68 |
| 1440547200000 | 208.93 |
| 1440633600000 | 211.5 |
| 1440720000000 | 211.65 |
| 1440979200000 | 210.5 |
| 1441065600000 | 206.47 |
| 1441152000000 | 206.56 |
| 1441238400000 | 208.4199 |
| 1441324800000 | 203.52 |
| 1441584000000 | 205.26 |
| 1441670400000 | 208.08 |
| 1441756800000 | 210.02 |
| 1441843200000 | 208.36 |
| 1441929600000 | 207.23 |
| 1442188800000 | 206.25 |
| 1442275200000 | 207.69 |
| 1442361600000 | 210.55 |
| 1442448000000 | 211.41 |
| 1442534400000 | 207.47 |
| 1442793600000 | 205.87 |
| 1442880000000 | 198.18 |
| 1442966400000 | 198.3899 |
| 1443052800000 | 197.18 |
| 1443139200000 | 201.05 |
| 1443398400000 | 197.6399 |
| 1443484800000 | 196.96 |
| 1443571200000 | 200.51 |
| 1443657600000 | 199.56 |
| 1443744000000 | 201.71 |
| 1444003200000 | 206.58 |
| 1444089600000 | 209.1699 |
| 1444176000000 | 208.48 |
| 1444262400000 | 209.6699 |
| 1444348800000 | 212.2 |
| 1444608000000 | 211.91 |
| 1444694400000 | 210.32 |
| 1444780800000 | 209.58 |
| 1444867200000 | 212.08 |
| 1444953600000 | 213.23 |
| 1445212800000 | 212.69 |
| 1445299200000 | 212.23 |
| 1445385600000 | 213.52 |
| 1445472000000 | 214.26 |
| 1445558400000 | 216.21 |
| 1445817600000 | 216.11 |
| 1445904000000 | 214.07 |
| 1445990400000 | 216.86 |
| 1446076800000 | 214.59 |
| 1446163200000 | 216.43 |
| 1446422400000 | 217.38 |
| 1446508800000 | 215.95 |
| 1446595200000 | 213.96 |
| 1446681600000 | 214.67 |
| 1446768000000 | 213.43 |
| 1447027200000 | 210.31 |
| 1447113600000 | 209.72 |
| 1447200000000 | 211.96 |
| 1447286400000 | 209.32 |
| 1447372800000 | 207.49 |
| 1447632000000 | 207.45 |
| 1447718400000 | 210.91 |
| 1447804800000 | 209.78 |
| 1447891200000 | 213.03 |
| 1447977600000 | 211.74 |
| 1448236800000 | 210.45 |
| 1448323200000 | 208.13 |
| 1448409600000 | 210.55 |
| 1448496000000 | 213.02 |
| 1448582400000 | 212.5 |
| 1448841600000 | 212.74 |
| 1448928000000 | 212.26 |
| 1449014400000 | 211.08 |
| 1449100800000 | 210.34 |
| 1449187200000 | 210.81 |
| 1449446400000 | 211.95 |
| 1449532800000 | 208.77 |
| 1449619200000 | 209.1 |
| 1449705600000 | 207.86 |
| 1449792000000 | 205.28 |
| 1450051200000 | 202.4199 |
| 1450137600000 | 206.3 |
| 1450224000000 | 207.06 |
| 1450310400000 | 208.36 |
| 1450396800000 | 206.1399 |
| 1450656000000 | 204.84 |
| 1450742400000 | 205.87 |
| 1450828800000 | 208.5 |
| 1450915200000 | 209.96 |
| 1451260800000 | 208.74 |
| 1451347200000 | 210.99 |
| 1451433600000 | 209.89 |
| 1451520000000 | 207.7 |
| 1451865600000 | 200.77 |
| 1451952000000 | 200.08 |
| 1452038400000 | 198.28 |
| 1452124800000 | 196.54 |
| 1452211200000 | 195.38 |
| 1452470400000 | 193.9 |
| 1452556800000 | 196.31 |
| 1452643200000 | 197.12 |
| 1452729600000 | 193.33 |
| 1452816000000 | 190.68 |
| 1453075200000 | 187.93 |
| 1453161600000 | 191.3 |
| 1453248000000 | 185.46 |
| 1453334400000 | 187.75 |
| 1453420800000 | 192.77 |
| 1453680000000 | 191.91 |
| 1453766400000 | 194.07 |
| 1453852800000 | 195.44 |
| 1453939200000 | 192.73 |
| 1454025600000 | 195.21 |
| 1454284800000 | 195.65 |
| 1454371200000 | 191.86 |
| 1454457600000 | 190.84 |
| 1454544000000 | 193.19 |
| 1454630400000 | 190.98 |
| 1454889600000 | 184.01 |
| 1454976000000 | 183.8899 |
| 1455062400000 | 185.75 |
| 1455148800000 | 181.22 |
| 1455235200000 | 183.22 |
| 1455494400000 | 187.1399 |
| 1455580800000 | 186.51 |
| 1455667200000 | 191.3 |
| 1455753600000 | 190.8899 |
| 1455840000000 | 189.72 |
| 1456099200000 | 192.07 |
| 1456185600000 | 189.63 |
| 1456272000000 | 185.48 |
| 1456358400000 | 189.55 |
| 1456444800000 | 190.41 |
| 1456704000000 | 190.38 |
| 1456790400000 | 193.69 |
| 1456876800000 | 193.8899 |
| 1456963200000 | 195.28 |
| 1457049600000 | 197.71 |
| 1457308800000 | 196.16 |
| 1457395200000 | 196.31 |
| 1457481600000 | 196.4199 |
| 1457568000000 | 196.63 |
| 1457654400000 | 203.24 |
| 1457913600000 | 203.79 |
| 1458000000000 | 202.3 |
| 1458086400000 | 201.52 |
| 1458172800000 | 204.8 |
| 1458259200000 | 205.01 |
| 1458518400000 | 203.97 |
| 1458604800000 | 203.53 |
| 1458691200000 | 202.4199 |
| 1458777600000 | 198.91 |
| 1459209600000 | 200.65 |
| 1459296000000 | 206.35 |
| 1459382400000 | 204.74 |
| 1459468800000 | 201.13 |
| 1459728000000 | 202 |
| 1459814400000 | 197.7 |
| 1459900800000 | 199.03 |
| 1459987200000 | 197.1 |
| 1460073600000 | 200.03 |
| 1460332800000 | 201.48 |
| 1460419200000 | 201.16 |
| 1460505600000 | 204.84 |
| 1460592000000 | 205.51 |
| 1460678400000 | 205.48 |
| 1460937600000 | 206.82 |
| 1461024000000 | 210.58 |
| 1461110400000 | 210.91 |
| 1461196800000 | 209.84 |
| 1461283200000 | 208.66 |
| 1461542400000 | 207.69 |
| 1461628800000 | 208.83 |
| 1461715200000 | 209.74 |
| 1461801600000 | 209.93 |
| 1461888000000 | 207.33 |
| 1462147200000 | 209.22 |
| 1462233600000 | 205.96 |
| 1462320000000 | 203.57 |
| 1462406400000 | 202.13 |
| 1462492800000 | 202.29 |
| 1462752000000 | 203.09 |
| 1462838400000 | 204.66 |
| 1462924800000 | 203.91 |
| 1463011200000 | 202.44 |
| 1463097600000 | 201.84 |
| 1463356800000 | 202.23 |
| 1463443200000 | 201.66 |
| 1463529600000 | 201.97 |
| 1463616000000 | 199.28 |
| 1463702400000 | 202.19 |
| 1463961600000 | 201.19 |
| 1464048000000 | 204.94 |
| 1464134400000 | 207.49 |
| 1464220800000 | 209.41 |
| 1464307200000 | 208.91 |
| 1464566400000 | 209.62 |
| 1464652800000 | 208.2 |
| 1464739200000 | 207.59 |
| 1464825600000 | 207.4 |
| 1464912000000 | 208.23 |
| 1465171200000 | 209.1699 |
| 1465257600000 | 211.24 |
| 1465344000000 | 210.44 |
| 1465430400000 | 207.22 |
| 1465516800000 | 201.3 |
| 1465776000000 | 197.28 |
| 1465862400000 | 191.99 |
| 1465948800000 | 194.03 |
| 1466035200000 | 191.33 |
| 1466121600000 | 195.4 |
| 1466380800000 | 203.4 |
| 1466467200000 | 203.31 |
| 1466553600000 | 204.24 |
| 1466640000000 | 209.5 |
| 1466726400000 | 188.87 |
| 1466985600000 | 179.59 |
| 1467072000000 | 185.29 |
| 1467158400000 | 191 |
| 1467244800000 | 193.03 |
| 1467331200000 | 195.08 |
| 1467590400000 | 193.44 |
| 1467676800000 | 189.55 |
| 1467763200000 | 185.75 |
| 1467849600000 | 187.09 |
| 1467936000000 | 190.36 |
| 1468195200000 | 193.84 |
| 1468281600000 | 197.07 |
| 1468368000000 | 197.37 |
| 1468454400000 | 199.56 |
| 1468540800000 | 198.59 |
| 1468800000000 | 198.52 |
| 1468886400000 | 196.6 |
| 1468972800000 | 199.26 |
| 1469059200000 | 198.91 |
| 1469145600000 | 198.9 |
| 1469404800000 | 199.3 |
| 1469491200000 | 199.6 |
| 1469577600000 | 201.43 |
| 1469664000000 | 201.45 |
| 1469750400000 | 204.9 |
| 1470009600000 | 203.6399 |
| 1470096000000 | 200.93 |
| 1470182400000 | 200.04 |
| 1470268800000 | 201.01 |
| 1470355200000 | 202.62 |
| 1470614400000 | 203.4199 |
| 1470700800000 | 207.1699 |
| 1470787200000 | 207.78 |
| 1470873600000 | 210.09 |
| 1470960000000 | 209.75 |
| 1471219200000 | 210.25 |
| 1471305600000 | 209.54 |
| 1471392000000 | 207.55 |
| 1471478400000 | 209.76 |
| 1471564800000 | 208.11 |
| 1471824000000 | 208.09 |
| 1471910400000 | 210.06 |
| 1471996800000 | 209.56 |
| 1472083200000 | 208.81 |
| 1472169600000 | 210.02 |
| 1472428800000 | 207.27 |
| 1472515200000 | 208.6399 |
| 1472601600000 | 208.1 |
| 1472688000000 | 209.3899 |
| 1472774400000 | 212.56 |
| 1473033600000 | 212.16 |
| 1473120000000 | 213.18 |
| 1473206400000 | 214.57 |
| 1473292800000 | 214.57 |
| 1473379200000 | 211.08 |
| 1473638400000 | 208.6399 |
| 1473724800000 | 207.29 |
| 1473811200000 | 207.03 |
| 1473897600000 | 207.8899 |
| 1473984000000 | 204.49 |
| 1474243200000 | 207.13 |
| 1474329600000 | 206.99 |
| 1474416000000 | 207.29 |
| 1474502400000 | 213.2 |
| 1474588800000 | 211.61 |
| 1474848000000 | 208.98 |
| 1474934400000 | 207.59 |
| 1475020800000 | 208.87 |
| 1475107200000 | 208.84 |
| 1475193600000 | 209.77 |
| 1475452800000 | 209.24 |
| 1475539200000 | 209.59 |
| 1475625600000 | 209.51 |
| 1475712000000 | 208.46 |
| 1475798400000 | 206.45 |
| 1476057600000 | 208.3 |
| 1476144000000 | 205.35 |
| 1476230400000 | 203.62 |
| 1476316800000 | 202.15 |
| 1476403200000 | 204.49 |
| 1476662400000 | 203.34 |
| 1476748800000 | 205.69 |
| 1476835200000 | 205.8899 |
| 1476921600000 | 205.66 |
| 1477008000000 | 204.61 |
| 1477267200000 | 205.8 |
| 1477353600000 | 204.77 |
| 1477440000000 | 205.45 |
| 1477526400000 | 205.4199 |
| 1477612800000 | 205.76 |
| 1477872000000 | 205.5 |
| 1477958400000 | 204.8899 |
| 1478044800000 | 203.78 |
| 1478131200000 | 202.93 |
| 1478217600000 | 201.91 |
| 1478476800000 | 203.6 |
| 1478563200000 | 204.43 |
| 1478649600000 | 204.63 |
| 1478736000000 | 202.07 |
| 1478822400000 | 200.74 |
| 1479081600000 | 198.28 |
| 1479168000000 | 199.27 |
| 1479254400000 | 197.32 |
| 1479340800000 | 198.34 |
| 1479427200000 | 195.77 |
| 1479686400000 | 196.87 |
| 1479772800000 | 197.01 |
| 1479859200000 | 195.13 |
| 1479945600000 | 196.35 |
| 1480032000000 | 197.62 |
| 1480291200000 | 195.48 |
| 1480377600000 | 197.49 |
| 1480464000000 | 198.01 |
| 1480550400000 | 196.43 |
| 1480636800000 | 196.38 |
| 1480896000000 | 199.41 |
| 1480982400000 | 202.22 |
| 1481068800000 | 205.24 |
| 1481155200000 | 204.86 |
| 1481241600000 | 204.61 |
| 1481500800000 | 205.68 |
| 1481587200000 | 208.32 |
| 1481673600000 | 207.11 |
| 1481760000000 | 204.4 |
| 1481846400000 | 204.62 |
| 1482105600000 | 205.59 |
| 1482192000000 | 205.41 |
| 1482278400000 | 206.29 |
| 1482364800000 | 206.47 |
| 1482451200000 | 207.15 |
| 1482796800000 | 207.6 |
| 1482883200000 | 206.07 |
| 1482969600000 | 207.81 |
| 1483056000000 | 209.51 |
| 1483315200000 | 211.15 |
| 1483401600000 | 208.13 |
| 1483488000000 | 209.69 |
| 1483574400000 | 212.2 |
| 1483660800000 | 211.92 |
| 1483920000000 | 210.81 |
| 1484006400000 | 211.44 |
| 1484092800000 | 209 |
| 1484179200000 | 211.29 |
| 1484265600000 | 212.93 |
| 1484524800000 | 211.07 |
| 1484611200000 | 212.14 |
| 1484697600000 | 212.53 |
| 1484784000000 | 210.89 |
| 1484870400000 | 212.43 |
| 1485129600000 | 212.36 |
| 1485216000000 | 213.09 |
| 1485302400000 | 215.39 |
| 1485388800000 | 213.76 |
| 1485475200000 | 214.03 |
| 1485734400000 | 211.31 |
| 1485820800000 | 211.65 |
| 1485907200000 | 212.42 |
| 1485993600000 | 213.99 |
| 1486080000000 | 214.67 |
| 1486339200000 | 211.5 |
| 1486425600000 | 210.83 |
| 1486512000000 | 211.88 |
| 1486598400000 | 213.15 |
| 1486684800000 | 212.18 |
| 1486944000000 | 213.75 |
| 1487030400000 | 213.11 |
| 1487116800000 | 214.02 |
| 1487203200000 | 215.57 |
| 1487289600000 | 214.96 |
| 1487548800000 | 214.81 |
| 1487635200000 | 214.37 |
| 1487721600000 | 214.74 |
| 1487808000000 | 215.11 |
| 1487894400000 | 212.86 |
| 1488153600000 | 214.15 |
| 1488240000000 | 214.82 |
| 1488326400000 | 217.21 |
| 1488412800000 | 216.35 |
| 1488499200000 | 217.72 |
| 1488758400000 | 217.7 |
| 1488844800000 | 217.14 |
| 1488931200000 | 217.14 |
| 1489017600000 | 219.13 |
| 1489104000000 | 221.05 |
| 1489363200000 | 221.55 |
| 1489449600000 | 220.52 |
| 1489536000000 | 220.78 |
| 1489622400000 | 224.66 |
| 1489708800000 | 225.47 |
| 1489968000000 | 225.46 |
| 1490054400000 | 225.57 |
| 1490140800000 | 224.55 |
| 1490227200000 | 226.4 |
| 1490313600000 | 226.86 |
| 1490572800000 | 228.03 |
| 1490659200000 | 229.14 |
| 1490745600000 | 227.1 |
| 1490832000000 | 227.84 |
| 1490918400000 | 228.27 |
| 1491177600000 | 226.04 |
| 1491264000000 | 226.72 |
| 1491350400000 | 226.38 |
| 1491436800000 | 227.12 |
| 1491523200000 | 226.59 |
| 1491782400000 | 225.62 |
| 1491868800000 | 225.66 |
| 1491955200000 | 225.72 |
| 1492041600000 | 225.08 |
| 1492473600000 | 224.21 |
| 1492560000000 | 225.3 |
| 1492646400000 | 227.44 |
| 1492732800000 | 225.59 |
| 1492992000000 | 237.39 |
| 1493078400000 | 239.04 |
| 1493164800000 | 238.18 |
| 1493251200000 | 237.7 |
| 1493337600000 | 238.17 |
| 1493596800000 | 238.78 |
| 1493683200000 | 240.51 |
| 1493769600000 | 240.87 |
| 1493856000000 | 244.71 |
| 1493942400000 | 247.67 |
| 1494201600000 | 245.54 |
| 1494288000000 | 245.29 |
| 1494374400000 | 244.75 |
| 1494460800000 | 243.29 |
| 1494547200000 | 245.76 |
| 1494806400000 | 247.57 |
| 1494892800000 | 250.24 |
| 1494979200000 | 247.97 |
| 1495065600000 | 246.33 |
| 1495152000000 | 249.72 |
| 1495411200000 | 250.72 |
| 1495497600000 | 251.53 |
| 1495584000000 | 250.49 |
| 1495670400000 | 251.1 |
| 1495756800000 | 250.44 |
| 1496016000000 | 250.06 |
| 1496102400000 | 249.61 |
| 1496188800000 | 251.06 |
| 1496275200000 | 252.12 |
| 1496361600000 | 254.95 |
| 1496620800000 | 253.63 |
| 1496707200000 | 252.19 |
| 1496793600000 | 252.1 |
| 1496880000000 | 251.43 |
| 1496966400000 | 252.05 |
| 1497225600000 | 249.64 |
| 1497312000000 | 251.07 |
| 1497398400000 | 252.67 |
| 1497484800000 | 248.26 |
| 1497571200000 | 250.89 |
| 1497830400000 | 252.36 |
| 1497916800000 | 250.2 |
| 1498003200000 | 250.17 |
| 1498089600000 | 250.32 |
| 1498176000000 | 250.38 |
| 1498435200000 | 251.65 |
| 1498521600000 | 251.13 |
| 1498608000000 | 252.47 |
| 1498694400000 | 249.47 |
| 1498780800000 | 247.86 |
| 1499040000000 | 249.85 |
| 1499126400000 | 248.64 |
| 1499212800000 | 248.68 |
| 1499299200000 | 248.98 |
| 1499385600000 | 248.81 |
| 1499644800000 | 249.93 |
| 1499731200000 | 249.62 |
| 1499817600000 | 253.32 |
| 1499904000000 | 253.81 |
| 1499990400000 | 254.84 |
| 1500249600000 | 255.09 |
| 1500336000000 | 255.1 |
| 1500422400000 | 255.15 |
| 1500508800000 | 257.63 |
| 1500595200000 | 254.7 |
| 1500854400000 | 254.2 |
| 1500940800000 | 255.64 |
| 1501027200000 | 256.39 |
| 1501113600000 | 257.45 |
| 1501200000000 | 256.93 |
| 1501459200000 | 256.79 |
| 1501545600000 | 259.06 |
| 1501632000000 | 259.07 |
| 1501718400000 | 259.9 |
| 1501804800000 | 259.72 |
| 1502064000000 | 260.72 |
| 1502150400000 | 260.07 |
| 1502236800000 | 257.2799 |
| 1502323200000 | 255.15 |
| 1502409600000 | 254.1 |
| 1502668800000 | 257.1 |
| 1502755200000 | 256.27 |
| 1502841600000 | 257.7799 |
| 1502928000000 | 257.4 |
| 1503014400000 | 256.05 |
| 1503273600000 | 256.16 |
| 1503360000000 | 257.31 |
| 1503446400000 | 257.19 |
| 1503532800000 | 256.96 |
| 1503619200000 | 257.9 |
| 1503878400000 | 258.5299 |
| 1503964800000 | 257.16 |
| 1504051200000 | 256.06 |
| 1504137600000 | 257.13 |
| 1504224000000 | 258.38 |
| 1504483200000 | 258.02 |
| 1504569600000 | 257.88 |
| 1504656000000 | 258.74 |
| 1504742400000 | 261.16 |
| 1504828800000 | 261.5 |
| 1505088000000 | 264.05 |
| 1505174400000 | 264.38 |
| 1505260800000 | 263.99 |
| 1505347200000 | 262.99 |
| 1505433600000 | 264.27 |
| 1505692800000 | 265.07 |
| 1505779200000 | 266.02 |
| 1505865600000 | 265.91 |
| 1505952000000 | 264.61 |
| 1506038400000 | 265.68 |
| 1506297600000 | 263.18 |
| 1506384000000 | 260.89 |
| 1506470400000 | 261.1 |
| 1506556800000 | 263.07 |
| 1506643200000 | 265.74 |
| 1506902400000 | 264.93 |
| 1506988800000 | 265.57 |
| 1507075200000 | 265.3 |
| 1507161600000 | 264.9 |
| 1507248000000 | 264.67 |
| 1507507200000 | 265.48 |
| 1507593600000 | 266.87 |
| 1507680000000 | 268.25 |
| 1507766400000 | 268.52 |
| 1507852800000 | 268.47 |
| 1508112000000 | 267.48 |
| 1508198400000 | 266.16 |
| 1508284800000 | 267.35 |
| 1508371200000 | 267.61 |
| 1508457600000 | 266.41 |
| 1508716800000 | 265.74 |
| 1508803200000 | 265.62 |
| 1508889600000 | 265.52 |
| 1508976000000 | 266.5899 |
| 1509062400000 | 264.66 |
| 1509321600000 | 266.3399 |
| 1509408000000 | 267.64 |
| 1509494400000 | 268.45 |
| 1509580800000 | 269.16 |
| 1509667200000 | 268.27 |
| 1509926400000 | 267.4 |
| 1510012800000 | 265.6 |
| 1510099200000 | 266 |
| 1510185600000 | 263.67 |
| 1510272000000 | 263.24 |
| 1510531200000 | 261.8 |
| 1510617600000 | 263.22 |
| 1510704000000 | 262.93 |
| 1510790400000 | 264.26 |
| 1510876800000 | 263.29 |
| 1511136000000 | 263.67 |
| 1511222400000 | 264.35 |
| 1511308800000 | 264.38 |
| 1511395200000 | 266.21 |
| 1511481600000 | 268.45 |
| 1511740800000 | 266.89 |
| 1511827200000 | 267.17 |
| 1511913600000 | 266.82 |
| 1512000000000 | 267.85 |
| 1512086400000 | 263.62 |
| 1512345600000 | 266.27 |
| 1512432000000 | 265.99 |
| 1512518400000 | 264.33 |
| 1512604800000 | 265.11 |
| 1512691200000 | 265.23 |
| 1512950400000 | 265.79 |
| 1513036800000 | 265.51 |
| 1513123200000 | 264.86 |
| 1513209600000 | 263.5899 |
| 1513296000000 | 263.5299 |
| 1513555200000 | 267.8399 |
| 1513641600000 | 266.5299 |
| 1513728000000 | 266.02 |
| 1513814400000 | 266.62 |
| 1513900800000 | 265.3399 |
| 1514332800000 | 266.71 |
| 1514419200000 | 266.47 |
| 1514505600000 | 266.7799 |
| 1514851200000 | 266.93 |
| 1514937600000 | 268 |
| 1515024000000 | 272.95 |
| 1515110400000 | 275.29 |
| 1515369600000 | 274.47 |
| 1515456000000 | 274.44 |
| 1515542400000 | 273.57 |
| 1515628800000 | 273.68 |
| 1515715200000 | 276.87 |
| 1515974400000 | 279.64 |
| 1516060800000 | 279.82 |
| 1516147200000 | 279.8399 |
| 1516233600000 | 280.46 |
| 1516320000000 | 282.38 |
| 1516579200000 | 283.6 |
| 1516665600000 | 285.52 |
| 1516752000000 | 285.13 |
| 1516838400000 | 286.5 |
| 1516924800000 | 286.19 |
| 1517184000000 | 283.81 |
| 1517270400000 | 282.82 |
| 1517356800000 | 284.2 |
| 1517443200000 | 283.02 |
| 1517529600000 | 278.33 |
| 1517788800000 | 274.42 |
| 1517875200000 | 266.41 |
| 1517961600000 | 270.31 |
| 1518048000000 | 263.07 |
| 1518134400000 | 259.73 |
| 1518393600000 | 263.72 |
| 1518480000000 | 263.43 |
| 1518566400000 | 267.2799 |
| 1518652800000 | 270.25 |
| 1518739200000 | 272.36 |
| 1518998400000 | 269.63 |
| 1519084800000 | 270.2 |
| 1519171200000 | 269.5899 |
| 1519257600000 | 269.67 |
| 1519344000000 | 269.66 |
| 1519603200000 | 270.85 |
| 1519689600000 | 269.25 |
| 1519776000000 | 267.33 |
| 1519862400000 | 263.31 |
| 1519948800000 | 260.99 |
| 1520208000000 | 264.01 |
| 1520294400000 | 266.42 |
| 1520380800000 | 268.29 |
| 1520467200000 | 269.58 |
| 1520553600000 | 270.5299 |
| 1520812800000 | 271.43 |
| 1520899200000 | 270.27 |
| 1520985600000 | 269.19 |
| 1521072000000 | 270.04 |
| 1521158400000 | 269.76 |
| 1521417600000 | 268.24 |
| 1521504000000 | 268.12 |
| 1521590400000 | 267.65 |
| 1521676800000 | 264.5899 |
| 1521763200000 | 262.55 |
| 1522022400000 | 262.25 |
| 1522108800000 | 264.47 |
| 1522195200000 | 264.62 |
| 1522281600000 | 265.06 |
| 1522713600000 | 262.81 |
| 1522800000000 | 262.15 |
| 1522886400000 | 267.06 |
| 1522972800000 | 267.04 |
| 1523232000000 | 268.87 |
| 1523318400000 | 271.45 |
| 1523404800000 | 270.5299 |
| 1523491200000 | 270.89 |
| 1523577600000 | 271.64 |
| 1523836800000 | 272.1 |
| 1523923200000 | 274.43 |
| 1524009600000 | 275.7 |
| 1524096000000 | 275.38 |
| 1524182400000 | 273.58 |
| 1524441600000 | 273.08 |
| 1524528000000 | 272.79 |
| 1524614400000 | 270.2799 |
| 1524700800000 | 271.23 |
| 1524787200000 | 272.35 |
| 1525046400000 | 272.86 |
| 1525132800000 | 270.75 |
| 1525219200000 | 272.04 |
| 1525305600000 | 270.64 |
| 1525392000000 | 271.96 |
| 1525651200000 | 273.06 |
| 1525737600000 | 271.9 |
| 1525824000000 | 272.4 |
| 1525910400000 | 273.42 |
| 1525996800000 | 274.89 |
| 1526256000000 | 275.35 |
| 1526342400000 | 272.65 |
| 1526428800000 | 270.96 |
| 1526515200000 | 273.39 |
| 1526601600000 | 272.18 |
| 1526860800000 | 272.19 |
| 1526947200000 | 273.55 |
| 1527033600000 | 269.14 |
| 1527120000000 | 268.72 |
| 1527206400000 | 267.26 |
| 1527465600000 | 265.24 |
| 1527552000000 | 260.17 |
| 1527638400000 | 262.74 |
| 1527724800000 | 262.54 |
| 1527811200000 | 265.06 |
| 1528070400000 | 266.99 |
| 1528156800000 | 266.08 |
| 1528243200000 | 268.99 |
| 1528329600000 | 269.61 |
| 1528416000000 | 267.42 |
| 1528675200000 | 270.46 |
| 1528761600000 | 269.85 |
| 1528848000000 | 270.57 |
| 1528934400000 | 270.67 |
| 1529020800000 | 268.5899 |
| 1529280000000 | 266.05 |
| 1529366400000 | 262.69 |
| 1529452800000 | 263.05 |
| 1529539200000 | 261.22 |
| 1529625600000 | 263.96 |
| 1529884800000 | 260.08 |
| 1529971200000 | 259.75 |
| 1530057600000 | 259.94 |
| 1530144000000 | 256.67 |
| 1530230400000 | 261.0299 |
| 1530489600000 | 257.41 |
| 1530576000000 | 260.73 |
| 1530662400000 | 260.58 |
| 1530748800000 | 263.93 |
| 1530835200000 | 265.94 |
| 1531094400000 | 267.13 |
| 1531180800000 | 267.44 |
| 1531267200000 | 264.2799 |
| 1531353600000 | 265.45 |
| 1531440000000 | 265.64 |
| 1531699200000 | 266.49 |
| 1531785600000 | 266.91 |
| 1531872000000 | 267.7799 |
| 1531958400000 | 265.82 |
| 1532044800000 | 266.95 |
| 1532304000000 | 265.92 |
| 1532390400000 | 267.65 |
| 1532476800000 | 266 |
| 1532563200000 | 268.16 |
| 1532649600000 | 269.51 |
| 1532908800000 | 269.92 |
| 1532995200000 | 269.69 |
| 1533081600000 | 268.16 |
| 1533168000000 | 264.79 |
| 1533254400000 | 265.56 |
| 1533513600000 | 264.61 |
| 1533600000000 | 266.2799 |
| 1533686400000 | 266.25 |
| 1533772800000 | 265.88 |
| 1533859200000 | 258.89 |
| 1534118400000 | 257.61 |
| 1534204800000 | 256.62 |
| 1534291200000 | 251.91 |
| 1534377600000 | 254.78 |
| 1534464000000 | 254.99 |
| 1534723200000 | 257.2799 |
| 1534809600000 | 260.47 |
| 1534896000000 | 262.67 |
| 1534982400000 | 261.93 |
| 1535068800000 | 263.58 |
| 1535328000000 | 266.74 |
| 1535414400000 | 267.68 |
| 1535500800000 | 267.8 |
| 1535587200000 | 265.71 |
| 1535673600000 | 262.82 |
| 1535932800000 | 262.77 |
| 1536019200000 | 258.8 |
| 1536105600000 | 256.9 |
| 1536192000000 | 255.23 |
| 1536278400000 | 254.44 |
| 1536537600000 | 256.35 |
| 1536624000000 | 255.91 |
| 1536710400000 | 257.8 |
| 1536796800000 | 258.8 |
| 1536883200000 | 259.58 |
| 1537142400000 | 260.1 |
| 1537228800000 | 261.29 |
| 1537315200000 | 260.91 |
| 1537401600000 | 264.35 |
| 1537488000000 | 265.96 |
| 1537747200000 | 265.15 |
| 1537833600000 | 266.02 |
| 1537920000000 | 265.9 |
| 1538006400000 | 265.12 |
| 1538092800000 | 260.76 |
| 1538352000000 | 261.39 |
| 1538438400000 | 259.05 |
| 1538524800000 | 259.5 |
| 1538611200000 | 256.75 |
| 1538697600000 | 254.17 |
| 1538956800000 | 250.42 |
| 1539043200000 | 250.97 |
| 1539129600000 | 247.29 |
| 1539216000000 | 243.9 |
| 1539302400000 | 243.25 |
| 1539561600000 | 244.76 |
| 1539648000000 | 249.1 |
| 1539734400000 | 246.91 |
| 1539820800000 | 244.14 |
| 1539907200000 | 243.6 |
| 1540166400000 | 241.87 |
| 1540252800000 | 237.21 |
| 1540339200000 | 235.01 |
| 1540425600000 | 237.41 |
| 1540512000000 | 235.2 |
| 1540771200000 | 237.4 |
| 1540857600000 | 236.95 |
| 1540944000000 | 239.58 |
| 1541030400000 | 241.6 |
| 1541116800000 | 241.93 |
| 1541376000000 | 241.67 |
| 1541462400000 | 241.71 |
| 1541548800000 | 245.9 |
| 1541635200000 | 244.62 |
| 1541721600000 | 242.97 |
| 1541980800000 | 237.97 |
| 1542067200000 | 240.44 |
| 1542153600000 | 239.83 |
| 1542240000000 | 238.48 |
| 1542326400000 | 239.93 |
| 1542585600000 | 239.1 |
| 1542672000000 | 235.07 |
| 1542758400000 | 237.33 |
| 1542844800000 | 235.7 |
| 1542931200000 | 235.62 |
| 1543190400000 | 238.26 |
| 1543276800000 | 237.04 |
| 1543363200000 | 236.77 |
| 1543449600000 | 239.76 |
| 1543536000000 | 238.32 |
| 1543795200000 | 241.45 |
| 1543881600000 | 239.7 |
| 1543968000000 | 236.79 |
| 1544054400000 | 230.49 |
| 1544140800000 | 231.7 |
| 1544400000000 | 228.45 |
| 1544486400000 | 230.42 |
| 1544572800000 | 234.92 |
| 1544659200000 | 234.11 |
| 1544745600000 | 231.59 |
| 1545004800000 | 230.23 |
| 1545091200000 | 229.19 |
| 1545177600000 | 231.55 |
| 1545264000000 | 227.83 |
| 1545350400000 | 227.41 |
| 1545609600000 | 226.16 |
| 1545868800000 | 222.86 |
| 1545955200000 | 227.15 |
| 1546214400000 | 228.3 |
| 1546387200000 | 226.38 |
| 1546473600000 | 224.23 |
| 1546560000000 | 230.35 |
| 1546819200000 | 231.45 |
| 1546905600000 | 232.68 |
| 1546992000000 | 235.76 |
| 1547078400000 | 236.35 |
| 1547164800000 | 234.93 |
| 1547424000000 | 233.24 |
| 1547510400000 | 233.5 |
| 1547596800000 | 233.74 |
| 1547683200000 | 233.7 |
| 1547769600000 | 237.68 |
| 1548028800000 | 237.09 |
| 1548115200000 | 236.18 |
| 1548201600000 | 236.88 |
| 1548288000000 | 237.57 |
| 1548374400000 | 240.74 |
| 1548633600000 | 239.73 |
| 1548720000000 | 240.6 |
| 1548806400000 | 241.1 |
| 1548892800000 | 241.85 |
| 1548979200000 | 242.01 |
| 1549238400000 | 241.32 |
| 1549324800000 | 244.71 |
| 1549411200000 | 244.02 |
| 1549497600000 | 239.22 |
| 1549584000000 | 236.78 |
| 1549843200000 | 237.83 |
| 1549929600000 | 240.07 |
| 1550016000000 | 240.72 |
| 1550102400000 | 240 |
| 1550188800000 | 243.14 |
| 1550448000000 | 244.92 |
| 1550534400000 | 244.87 |
| 1550620800000 | 246.59 |
| 1550707200000 | 246.54 |
| 1550793600000 | 246.93 |
| 1551052800000 | 247.67 |
| 1551139200000 | 248.17 |
| 1551225600000 | 247.38 |
| 1551312000000 | 248.51 |
| 1551398400000 | 249.86 |
| 1551657600000 | 248.81 |
| 1551744000000 | 248.91 |
| 1551830400000 | 248.72 |
| 1551916800000 | 246.22 |
| 1552003200000 | 244.83 |
| 1552262400000 | 246.04 |
| 1552348800000 | 247.11 |
| 1552435200000 | 248.81 |
| 1552521600000 | 250.42 |
| 1552608000000 | 253.66 |
| 1552867200000 | 253.98 |
| 1552953600000 | 255.7 |
| 1553040000000 | 253.51 |
| 1553126400000 | 253.7 |
| 1553212800000 | 248.02 |
| 1553472000000 | 248.05 |
| 1553558400000 | 248.98 |
| 1553644800000 | 248.19 |
| 1553731200000 | 247.41 |
| 1553817600000 | 249.4 |
| 1554076800000 | 251.78 |
| 1554163200000 | 252.12 |
| 1554249600000 | 256.13 |
| 1554336000000 | 255.89 |
| 1554422400000 | 256.56 |
| 1554681600000 | 256.58 |
| 1554768000000 | 255.24 |
| 1554854400000 | 255.66 |
| 1554940800000 | 256.43 |
| 1555027200000 | 257.9 |
| 1555286400000 | 258.05 |
| 1555372800000 | 258.76 |
| 1555459200000 | 259.18 |
| 1555545600000 | 258.85 |
| 1555977600000 | 258.37 |
| 1556064000000 | 258.7799 |
| 1556150400000 | 257.1 |
| 1556236800000 | 258.47 |
| 1556496000000 | 259.04 |
| 1556582400000 | 260.55 |
| 1556668800000 | 261.33 |
| 1556755200000 | 258.23 |
| 1556841600000 | 259.01 |
| 1557100800000 | 256.83 |
| 1557187200000 | 253.98 |
| 1557273600000 | 255.19 |
| 1557360000000 | 251.5 |
| 1557446400000 | 253.23 |
| 1557705600000 | 250.25 |
| 1557792000000 | 252.63 |
| 1557878400000 | 253.83 |
| 1557964800000 | 257.2 |
| 1558051200000 | 256 |
| 1558310400000 | 252.93 |
| 1558396800000 | 254.99 |
| 1558483200000 | 255 |
| 1558569600000 | 250.68 |
| 1558656000000 | 253.53 |
| 1558915200000 | 254.41 |
| 1559001600000 | 253.23 |
| 1559088000000 | 248.5 |
| 1559174400000 | 249.64 |
| 1559260800000 | 247.52 |
| 1559520000000 | 249.92 |
| 1559606400000 | 252.13 |
| 1559692800000 | 253.85 |
| 1559779200000 | 254.05 |
| 1559865600000 | 258.2799 |
| 1560124800000 | 258.0899 |
| 1560211200000 | 259.68 |
| 1560297600000 | 259.23 |
| 1560384000000 | 258.8399 |
| 1560470400000 | 256.76 |
| 1560729600000 | 256.7 |
| 1560816000000 | 260.61 |
| 1560902400000 | 261.23 |
| 1560988800000 | 263.77 |
| 1561075200000 | 263.91 |
| 1561334400000 | 264.7799 |
| 1561420800000 | 263.95 |
| 1561507200000 | 262.97 |
| 1561593600000 | 262.86 |
| 1561680000000 | 265.47 |
| 1561939200000 | 266.2799 |
| 1562025600000 | 266.2799 |
| 1562112000000 | 268.48 |
| 1562198400000 | 268.7799 |
| 1562284800000 | 265.5899 |
| 1562544000000 | 265 |
| 1562630400000 | 263.65 |
| 1562716800000 | 264.0899 |
| 1562803200000 | 263.71 |
| 1562889600000 | 263.97 |
| 1563148800000 | 264.98 |
| 1563235200000 | 265.04 |
| 1563321600000 | 264 |
| 1563408000000 | 262.43 |
| 1563494400000 | 262.27 |
| 1563753600000 | 263.11 |
| 1563840000000 | 264.02 |
| 1563926400000 | 264.57 |
| 1564012800000 | 263.35 |
| 1564099200000 | 263.47 |
| 1564358400000 | 263.66 |
| 1564444800000 | 259.44 |
| 1564531200000 | 259.77 |
| 1564617600000 | 260.06 |
| 1564704000000 | 254.24 |
| 1564963200000 | 251.3 |
| 1565049600000 | 250.15 |
| 1565136000000 | 252.22 |
| 1565222400000 | 256.22 |
| 1565308800000 | 253.49 |
| 1565568000000 | 253.55 |
| 1565654400000 | 254.23 |
| 1565740800000 | 248.56 |
| 1565827200000 | 246.72 |
| 1565913600000 | 250.24 |
| 1566172800000 | 253.28 |
| 1566259200000 | 251.23 |
| 1566345600000 | 254.82 |
| 1566432000000 | 252.81 |
| 1566518400000 | 251.01 |
| 1566777600000 | 251.97 |
| 1566864000000 | 253.59 |
| 1566950400000 | 252.19 |
| 1567036800000 | 255.02 |
| 1567123200000 | 255.61 |
| 1567382400000 | 255.07 |
| 1567468800000 | 254.37 |
| 1567555200000 | 258.18 |
| 1567641600000 | 260.38 |
| 1567728000000 | 261.18 |
| 1567987200000 | 260.54 |
| 1568073600000 | 260.27 |
| 1568160000000 | 260.6 |
| 1568246400000 | 262.96 |
| 1568332800000 | 264.6 |
| 1568592000000 | 260.58 |
| 1568678400000 | 262.16 |
| 1568764800000 | 262.93 |
| 1568851200000 | 264.5 |
| 1568937600000 | 263.9 |
| 1569196800000 | 261.38 |
| 1569283200000 | 261.95 |
| 1569369600000 | 259.32 |
| 1569456000000 | 260.76 |
| 1569542400000 | 261.89 |
| 1569801600000 | 262.1 |
| 1569888000000 | 259.38 |
| 1569974400000 | 252.96 |
| 1570060800000 | 254.06 |
| 1570147200000 | 256.66 |
| 1570406400000 | 258.8 |
| 1570492800000 | 254.85 |
| 1570579200000 | 257.47 |
| 1570665600000 | 259.68 |
| 1570752000000 | 265.3399 |
| 1571011200000 | 264.37 |
| 1571097600000 | 267.36 |
| 1571184000000 | 267.31 |
| 1571270400000 | 268.51 |
| 1571356800000 | 267.94 |
| 1571616000000 | 269.45 |
| 1571702400000 | 269.12 |
| 1571788800000 | 268.9 |
| 1571875200000 | 269.5899 |
| 1571961600000 | 270.16 |
| 1572220800000 | 270.81 |
| 1572307200000 | 271.24 |
| 1572393600000 | 271.64 |
| 1572480000000 | 271.7799 |
| 1572566400000 | 273.75 |
| 1572825600000 | 276.0299 |
| 1572912000000 | 274.37 |
| 1572998400000 | 274.76 |
| 1573084800000 | 274.95 |
| 1573171200000 | 274.05 |
| 1573430400000 | 274.14 |
| 1573516800000 | 274.61 |
| 1573603200000 | 273.83 |
| 1573689600000 | 272.91 |
| 1573776000000 | 275.98 |
| 1574035200000 | 276.92 |
| 1574121600000 | 276.13 |
| 1574208000000 | 274.91 |
| 1574294400000 | 274.26 |
| 1574380800000 | 273.62 |
| 1574640000000 | 274.8 |
| 1574726400000 | 275.76 |
| 1574812800000 | 275.87 |
| 1574899200000 | 275.5 |
| 1574985600000 | 275.89 |
| 1575244800000 | 271.68 |
| 1575331200000 | 271.39 |
| 1575417600000 | 274.63 |
| 1575504000000 | 274.16 |
| 1575590400000 | 275.94 |
| 1575849600000 | 275.54 |
| 1575936000000 | 276.05 |
| 1576022400000 | 276.9 |
| 1576108800000 | 278.76 |
| 1576195200000 | 280.72 |
| 1576454400000 | 283.79 |
| 1576540800000 | 282.75 |
| 1576627200000 | 281.37 |
| 1576713600000 | 281.4 |
| 1576800000000 | 283.07 |
| 1577059200000 | 283.19 |
| 1577145600000 | 283.22 |
| 1577404800000 | 285.5299 |
| 1577664000000 | 284.19 |
| 1577750400000 | 284.3399 |
| 1577923200000 | 286.62 |
| 1578009600000 | 284.2799 |
| 1578268800000 | 283.29 |
| 1578355200000 | 283.05 |
| 1578441600000 | 283.38 |
| 1578528000000 | 284.71 |
| 1578614400000 | 284.99 |
| 1578873600000 | 285.02 |
| 1578960000000 | 285.19 |
| 1579046400000 | 286.11 |
| 1579132800000 | 286.49 |
| 1579219200000 | 287.65 |
| 1579478400000 | 287.55 |
| 1579564800000 | 287.41 |
| 1579651200000 | 286.08 |
| 1579737600000 | 283.45 |
| 1579824000000 | 286.23 |
| 1580083200000 | 279.14 |
| 1580169600000 | 281.7 |
| 1580256000000 | 282.73 |
| 1580342400000 | 280.85 |
| 1580428800000 | 278.87 |
| 1580688000000 | 280.27 |
| 1580774400000 | 284.18 |
| 1580860800000 | 286.98 |
| 1580947200000 | 288.27 |
| 1581033600000 | 287.27 |
| 1581292800000 | 286.3399 |
| 1581379200000 | 288.74 |
| 1581465600000 | 289.57 |
| 1581552000000 | 288.5299 |
| 1581638400000 | 288.79 |
| 1581897600000 | 289.2 |
| 1581984000000 | 288.16 |
| 1582070400000 | 289.8 |
| 1582156800000 | 287.2 |
| 1582243200000 | 287.37 |
| 1582502400000 | 276.76 |
| 1582588800000 | 271.73 |
| 1582675200000 | 272.38 |
| 1582761600000 | 266.88 |
| 1582848000000 | 257.38 |
| 1583107200000 | 261.29 |
| 1583193600000 | 265.92 |
| 1583280000000 | 268.73 |
| 1583366400000 | 266.01 |
| 1583452800000 | 259.2 |
| 1583712000000 | 242.77 |
| 1583798400000 | 236.44 |
| 1583884800000 | 234.06 |
| 1583971200000 | 202.76 |
| 1584057600000 | 205.4 |
| 1584316800000 | 196.36 |
| 1584403200000 | 198.34 |
| 1584489600000 | 188.58 |
| 1584576000000 | 191.31 |
| 1584662400000 | 196.77 |
| 1584921600000 | 192.31 |
| 1585008000000 | 208.66 |
| 1585094400000 | 214.01 |
| 1585180800000 | 221.97 |
| 1585267200000 | 214.66 |
| 1585526400000 | 216.84 |
| 1585612800000 | 218.63 |
| 1585699200000 | 210.29 |
| 1585785600000 | 209.86 |
| 1585872000000 | 207.3 |
| 1586131200000 | 216.23 |
| 1586217600000 | 223.01 |
| 1586304000000 | 222.6 |
| 1586390400000 | 228.03 |
| 1586822400000 | 231.06 |
| 1586908800000 | 222 |
| 1586995200000 | 221.61 |
| 1587081600000 | 228.08 |
| 1587340800000 | 229.37 |
| 1587427200000 | 221.35 |
| 1587513600000 | 223.93 |
| 1587600000000 | 225.47 |
| 1587686400000 | 222.89 |
| 1587945600000 | 228.56 |
| 1588032000000 | 230.93 |
| 1588118400000 | 235.91 |
| 1588204800000 | 234.36 |
| 1588291200000 | 235.55 |
| 1588550400000 | 225.8 |
| 1588636800000 | 228.83 |
| 1588723200000 | 226.39 |
| 1588809600000 | 228.9 |
| 1588896000000 | 233.33 |
| 1589155200000 | 230.85 |
| 1589241600000 | 232.52 |
| 1589328000000 | 227.36 |
| 1589414400000 | 222.28 |
| 1589500800000 | 223.51 |
| 1589760000000 | 233.99 |
| 1589846400000 | 234.4 |
| 1589932800000 | 238.53 |
| 1590019200000 | 235.08 |
| 1590105600000 | 235 |
| 1590364800000 | 240.03 |
| 1590451200000 | 243.99 |
| 1590537600000 | 245.63 |
| 1590624000000 | 251.5 |
| 1590710400000 | 250.93 |
| 1590969600000 | 253 |
| 1591056000000 | 259.26 |
| 1591142400000 | 267.82 |
| 1591228800000 | 270.01 |
| 1591315200000 | 275.66 |
| 1591574400000 | 273.39 |
| 1591660800000 | 272.06 |
| 1591747200000 | 270.15 |
| 1591833600000 | 260.82 |
| 1591920000000 | 258.25 |
| 1592179200000 | 258.58 |
| 1592265600000 | 265.69 |
| 1592352000000 | 267.18 |
| 1592438400000 | 265.5299 |
| 1592524800000 | 266.16 |
| 1592784000000 | 265.92 |
| 1592870400000 | 271.69 |
| 1592956800000 | 262.92 |
| 1593043200000 | 263.51 |
| 1593129600000 | 262.52 |
| 1593388800000 | 265.27 |
| 1593475200000 | 265.48 |
| 1593561600000 | 266.23 |
| 1593648000000 | 271.8 |
| 1593734400000 | 270.51 |
| 1593993600000 | 276.52 |
| 1594080000000 | 273.77 |
| 1594166400000 | 272.63 |
| 1594252800000 | 270.11 |
| 1594339200000 | 273.05 |
| 1594598400000 | 278.14 |
| 1594684800000 | 276.47 |
| 1594771200000 | 280.96 |
| 1594857600000 | 280.83 |
| 1594944000000 | 280.7799 |
| 1595203200000 | 284.22 |
| 1595289600000 | 286.27 |
| 1595376000000 | 287.11 |
| 1595462400000 | 287.72 |
| 1595548800000 | 282.76 |
| 1595808000000 | 286.25 |
| 1595894400000 | 285.0299 |
| 1595980800000 | 286.63 |
| 1596067200000 | 279.5299 |
| 1596153600000 | 278.41 |
| 1596412800000 | 282.21 |
| 1596499200000 | 281.88 |
| 1596585600000 | 286.06 |
| 1596672000000 | 282.87 |
| 1596758400000 | 283.21 |
| 1597017600000 | 282.69 |
| 1597104000000 | 287.51 |
| 1597190400000 | 291.46 |
| 1597276800000 | 291.16 |
| 1597363200000 | 287.48 |
| 1597622400000 | 289.11 |
| 1597708800000 | 289.15 |
| 1597795200000 | 290.31 |
| 1597881600000 | 285.73 |
| 1597968000000 | 283.66 |
| 1598227200000 | 289.67 |
| 1598313600000 | 289.94 |
| 1598400000000 | 292.36 |
| 1598486400000 | 288.98 |
| 1598572800000 | 290.31 |
| 1598832000000 | 289.4 |
| 1598918400000 | 289.8 |
| 1599004800000 | 292.0299 |
| 1599091200000 | 287.8 |
| 1599177600000 | 282.76 |
| 1599436800000 | 288.23 |
| 1599523200000 | 283.67 |
| 1599609600000 | 289.68 |
| 1599696000000 | 290.16 |
| 1599782400000 | 289.2799 |
| 1600041600000 | 290.45 |
| 1600128000000 | 291.46 |
| 1600214400000 | 292.12 |
| 1600300800000 | 289.99 |
| 1600387200000 | 289.65 |
| 1600646400000 | 277.46 |
| 1600732800000 | 277.35 |
| 1600819200000 | 278.17 |
| 1600905600000 | 275.72 |
| 1600992000000 | 273.81 |
| 1601251200000 | 280.96 |
| 1601337600000 | 282.2799 |
| 1601424000000 | 280.95 |
| 1601510400000 | 282.18 |
| 1601596800000 | 281.75 |
| 1601856000000 | 286.2 |
| 1601942400000 | 286.25 |
| 1602028800000 | 285.46 |
| 1602115200000 | 287.45 |
| 1602201600000 | 290.73 |
| 1602460800000 | 293.24 |
| 1602547200000 | 290.35 |
| 1602633600000 | 290.85 |
| 1602720000000 | 283.0299 |
| 1602806400000 | 286.44 |
| 1603065600000 | 287.62 |
| 1603152000000 | 287.3 |
| 1603238400000 | 284.4 |
| 1603324800000 | 282.46 |
| 1603411200000 | 284.2 |
| 1603670400000 | 276.42 |
| 1603756800000 | 274.25 |
| 1603843200000 | 263.8 |
| 1603929600000 | 261.67 |
| 1604016000000 | 261.12 |
| 1604275200000 | 265.3399 |
| 1604361600000 | 273.61 |
| 1604448000000 | 278.9 |
| 1604534400000 | 286.08 |
| 1604620800000 | 286.3 |
| 1604880000000 | 296.73 |
| 1604966400000 | 297.63 |
| 1605052800000 | 298.93 |
| 1605139200000 | 297.99 |
| 1605225600000 | 298.85 |
| 1605484800000 | 301.42 |
| 1605571200000 | 301.9 |
| 1605657600000 | 303.07 |
| 1605744000000 | 300.16 |
| 1605830400000 | 302.22 |
| 1606089600000 | 299.73 |
| 1606176000000 | 302.99 |
| 1606262400000 | 304.72 |
| 1606348800000 | 305.2 |
| 1606435200000 | 308.55 |
| 1606694400000 | 306.81 |
| 1606780800000 | 310.26 |
| 1606867200000 | 310.2 |
| 1606953600000 | 311.41 |
| 1607040000000 | 312.51 |
| 1607299200000 | 312.12 |
| 1607385600000 | 311.7 |
| 1607472000000 | 310.49 |
| 1607558400000 | 311.22 |
| 1607644800000 | 308.14 |
| 1607904000000 | 309.86 |
| 1607990400000 | 311.65 |
| 1608076800000 | 315.07 |
| 1608163200000 | 318.12 |
| 1608249600000 | 317.71 |
| 1608508800000 | 309.73 |
| 1608595200000 | 312.99 |
| 1608681600000 | 315.81 |
| 1608768000000 | 316.05 |
| 1609113600000 | 320.22 |
| 1609200000000 | 321.68 |
| 1609286400000 | 322.62 |
| 1609372800000 | 319.44 |
| 1609718400000 | 322.99 |
| 1609804800000 | 321.37 |
| 1609891200000 | 325.52 |
| 1609977600000 | 326.04 |
| 1610064000000 | 328.65 |
| 1610323200000 | 323.65 |
| 1610409600000 | 323.38 |
| 1610496000000 | 324.64 |
| 1610582400000 | 325.85 |
| 1610668800000 | 321.25 |
| 1610928000000 | 321.46 |
| 1611014400000 | 322.76 |
| 1611100800000 | 324.15 |
| 1611187200000 | 325.7 |
| 1611273600000 | 324.66 |
| 1611532800000 | 320.56 |
| 1611619200000 | 324.05 |
| 1611705600000 | 317.6 |
| 1611792000000 | 319.65 |
| 1611878400000 | 315 |
| 1612137600000 | 318.0299 |
| 1612224000000 | 320.68 |
| 1612310400000 | 321.54 |
| 1612396800000 | 323.12 |
| 1612483200000 | 325.1 |
| 1612742400000 | 326.67 |
| 1612828800000 | 327.32 |
| 1612915200000 | 327.23 |
| 1613001600000 | 329.79 |
| 1613088000000 | 331.36 |
| 1613347200000 | 333.9 |
| 1613433600000 | 332.82 |
| 1613520000000 | 327.2799 |
| 1613606400000 | 326.26 |
| 1613692800000 | 329.8399 |
| 1613952000000 | 327.4 |
| 1614038400000 | 326.24 |
| 1614124800000 | 325.86 |
| 1614211200000 | 328.14 |
| 1614297600000 | 322.29 |
| 1614556800000 | 325.3 |
| 1614643200000 | 325.36 |
| 1614729600000 | 324.62 |
| 1614816000000 | 321.87 |
| 1614902400000 | 315.05 |
| 1615161600000 | 320.93 |
| 1615248000000 | 324.48 |
| 1615334400000 | 326.76 |
| 1615420800000 | 331.35 |
| 1615507200000 | 329.2 |
| 1615766400000 | 328.92 |
| 1615852800000 | 330.16 |
| 1615939200000 | 329.12 |
| 1616025600000 | 330.73 |
| 1616112000000 | 328.75 |
| 1616371200000 | 329.45 |
| 1616457600000 | 328.31 |
| 1616544000000 | 327.27 |
| 1616630400000 | 325.7799 |
| 1616716800000 | 329.57 |
| 1616976000000 | 329.67 |
| 1617062400000 | 330.71 |
| 1617148800000 | 331.49 |
| 1617235200000 | 334.4 |
| 1617667200000 | 338.5 |
| 1617753600000 | 339.35 |
| 1617840000000 | 341.43 |
| 1617926400000 | 341.5899 |
| 1618185600000 | 340.69 |
| 1618272000000 | 342.45 |
| 1618358400000 | 343.39 |
| 1618444800000 | 344.65 |
| 1618531200000 | 347.71 |
| 1618790400000 | 348.45 |
| 1618876800000 | 344.27 |
| 1618963200000 | 346.07 |
| 1619049600000 | 349.41 |
| 1619136000000 | 350.22 |
| 1619395200000 | 351.6 |
| 1619481600000 | 350.91 |
| 1619568000000 | 350.93 |
| 1619654400000 | 350.15 |
| 1619740800000 | 346.79 |
| 1620000000000 | 350.15 |
| 1620086400000 | 342.7 |
| 1620172800000 | 348.61 |
| 1620259200000 | 349.91 |
| 1620345600000 | 356.11 |
| 1620604800000 | 355.5899 |
| 1620691200000 | 349.41 |
| 1620777600000 | 346.18 |
| 1620864000000 | 347.18 |
| 1620950400000 | 353.71 |
| 1621209600000 | 353.7 |
| 1621296000000 | 356.18 |
| 1621382400000 | 351.0299 |
| 1621468800000 | 356 |
| 1621555200000 | 357.1 |
| 1621814400000 | 359.04 |
| 1621900800000 | 360.61 |
| 1621987200000 | 359.47 |
| 1622073600000 | 358.19 |
| 1622160000000 | 360.38 |
| 1622419200000 | 359.5 |
| 1622505600000 | 361.96 |
| 1622592000000 | 361.39 |
| 1622678400000 | 358.9 |
| 1622764800000 | 361.27 |
| 1623024000000 | 362.82 |
| 1623110400000 | 363.18 |
| 1623196800000 | 363.57 |
| 1623283200000 | 363.02 |
| 1623369600000 | 363.55 |
| 1623628800000 | 365.07 |
| 1623715200000 | 365.72 |
| 1623801600000 | 366.2799 |
| 1623888000000 | 360.99 |
| 1623974400000 | 353.08 |
| 1624233600000 | 356.75 |
| 1624320000000 | 357.43 |
| 1624406400000 | 355.37 |
| 1624492800000 | 359.18 |
| 1624579200000 | 360.5 |
| 1624838400000 | 358.52 |
| 1624924800000 | 359.17 |
| 1625011200000 | 354.5 |
| 1625097600000 | 356.15 |
| 1625184000000 | 356.4 |
| 1625443200000 | 357.3399 |
| 1625529600000 | 355.24 |
| 1625616000000 | 357.25 |
| 1625702400000 | 352.31 |
| 1625788800000 | 357.7 |
| 1626048000000 | 360.57 |
| 1626134400000 | 359.76 |
| 1626220800000 | 359.44 |
| 1626307200000 | 356.07 |
| 1626393600000 | 354.82 |
| 1626652800000 | 347.2799 |
| 1626739200000 | 347.82 |
| 1626825600000 | 353.72 |
| 1626912000000 | 357.38 |
| 1626998400000 | 360.35 |
| 1627257600000 | 360.76 |
| 1627344000000 | 358.16 |
| 1627430400000 | 360.4 |
| 1627516800000 | 364.2799 |
| 1627603200000 | 362.33 |
| 1627862400000 | 365.52 |
| 1627948800000 | 364.94 |
| 1628035200000 | 367.49 |
| 1628121600000 | 368.85 |
| 1628208000000 | 366.64 |
| 1628467200000 | 366.88 |
| 1628553600000 | 367.2 |
| 1628640000000 | 368.99 |
| 1628726400000 | 370.17 |
| 1628812800000 | 372.82 |
| 1629072000000 | 371.38 |
| 1629158400000 | 369.15 |
| 1629244800000 | 370.23 |
| 1629331200000 | 366.0299 |
| 1629417600000 | 367.58 |
| 1629676800000 | 371.45 |
| 1629763200000 | 371.99 |
| 1629849600000 | 371.38 |
| 1629936000000 | 370.46 |
| 1630022400000 | 373.29 |
| 1630281600000 | 374.45 |
| 1630368000000 | 373.69 |
| 1630454400000 | 377.38 |
| 1630540800000 | 378.62 |
| 1630627200000 | 376.9 |
| 1630886400000 | 379.31 |
| 1630972800000 | 377.32 |
| 1631059200000 | 372.6 |
| 1631145600000 | 372.45 |
| 1631232000000 | 371.94 |
| 1631491200000 | 371.5899 |
| 1631577600000 | 373.12 |
| 1631664000000 | 369.12 |
| 1631750400000 | 369.22 |
| 1631836800000 | 364.98 |
| 1632096000000 | 358.0899 |
| 1632182400000 | 362.1 |
| 1632268800000 | 365.36 |
| 1632355200000 | 369.46 |
| 1632441600000 | 364.54 |
| 1632700800000 | 362.94 |
| 1632787200000 | 352.95 |
| 1632873600000 | 352.25 |
| 1632960000000 | 349.55 |
| 1633046400000 | 347.86 |
| 1633305600000 | 345.94 |
| 1633392000000 | 349.81 |
| 1633478400000 | 343.98 |
| 1633564800000 | 350.72 |
| 1633651200000 | 348.8399 |
| 1633910400000 | 347.73 |
| 1633996800000 | 346.5299 |
| 1634083200000 | 350.02 |
| 1634169600000 | 355.4 |
| 1634256000000 | 358.55 |
| 1634515200000 | 356.75 |
| 1634601600000 | 360.01 |
| 1634688000000 | 360.85 |
| 1634774400000 | 360.01 |
| 1634860800000 | 362.8399 |
| 1635120000000 | 361.47 |
| 1635206400000 | 363.15 |
| 1635292800000 | 362.92 |
| 1635379200000 | 366.63 |
| 1635465600000 | 363.68 |
| 1635724800000 | 366.9 |
| 1635811200000 | 368.73 |
| 1635897600000 | 370.82 |
| 1635984000000 | 371.91 |
| 1636070400000 | 372.45 |
| 1636329600000 | 373.48 |
| 1636416000000 | 372.72 |
| 1636502400000 | 370.5299 |
| 1636588800000 | 369.9 |
| 1636675200000 | 370.32 |
| 1636934400000 | 370.96 |
| 1637020800000 | 369.47 |
| 1637107200000 | 368.55 |
| 1637193600000 | 368.87 |
| 1637280000000 | 366.86 |
| 1637539200000 | 363.05 |
| 1637625600000 | 357.97 |
| 1637712000000 | 355.54 |
| 1637798400000 | 357.51 |
| 1637884800000 | 348.24 |
| 1638144000000 | 348.64 |
| 1638230400000 | 345.3399 |
| 1638316800000 | 355.11 |
| 1638403200000 | 348.2799 |
| 1638489600000 | 344.89 |
| 1638748800000 | 347.9 |
| 1638835200000 | 357.56 |
| 1638921600000 | 357.13 |
| 1639008000000 | 354.47 |
| 1639094400000 | 353.65 |
| 1639353600000 | 351.6 |
| 1639440000000 | 347.96 |
| 1639526400000 | 349.05 |
| 1639612800000 | 353.2 |
| 1639699200000 | 349.25 |
| 1639958400000 | 345.49 |
| 1640044800000 | 349.56 |
| 1640131200000 | 354.8399 |
| 1640217600000 | 357.82 |
| 1640304000000 | 358.17 |
| 1640563200000 | 360.5 |
| 1640649600000 | 362.07 |
| 1640736000000 | 362.41 |
| 1640822400000 | 362.95 |
| 1640908800000 | 363.77 |
| 1641168000000 | 363.15 |
| 1641254400000 | 364.72 |
| 1641340800000 | 366.21 |
| 1641427200000 | 359.58 |
| 1641513600000 | 359.71 |
| 1641772800000 | 352.29 |
| 1641859200000 | 356.65 |
| 1641945600000 | 361.56 |
| 1642032000000 | 362.94 |
| 1642118400000 | 357.62 |
| 1642377600000 | 359.06 |
| 1642464000000 | 353.16 |
| 1642550400000 | 353.02 |
| 1642636800000 | 356.16 |
| 1642723200000 | 349.72 |
| 1642982400000 | 334.8399 |
| 1643068800000 | 334.75 |
| 1643155200000 | 340.81 |
| 1643241600000 | 337.55 |
| 1643328000000 | 334.51 |
| 1643587200000 | 340.11 |
| 1643673600000 | 344.9 |
| 1643760000000 | 347.48 |
| 1643846400000 | 344.74 |
| 1643932800000 | 340.7799 |
| 1644192000000 | 342.7 |
| 1644278400000 | 342.55 |
| 1644364800000 | 348.83 |
| 1644451200000 | 349.24 |
| 1644537600000 | 343.23 |
| 1644796800000 | 333.63 |
| 1644883200000 | 340.95 |
| 1644969600000 | 341.04 |
| 1645056000000 | 339.62 |
| 1645142400000 | 335.2 |
| 1645401600000 | 328.32 |
| 1645488000000 | 327.92 |
| 1645574400000 | 326.3399 |
| 1645660800000 | 310.25 |
| 1645747200000 | 324.56 |
| 1646006400000 | 323.14 |
| 1646092800000 | 309.9 |
| 1646179200000 | 309.88 |
| 1646265600000 | 303.89 |
| 1646352000000 | 286.62 |
| 1646611200000 | 281.93 |
| 1646697600000 | 280.68 |
| 1646784000000 | 304.7799 |
| 1646870400000 | 296.52 |
| 1646956800000 | 298.17 |
| 1647216000000 | 303.48 |
| 1647302400000 | 303.14 |
| 1647388800000 | 315 |
| 1647475200000 | 318.88 |
| 1647561600000 | 319.4 |
| 1647820800000 | 317.75 |
| 1647907200000 | 320.31 |
| 1647993600000 | 315.24 |
| 1648080000000 | 314.61 |
| 1648166400000 | 313.96 |
| 1648425600000 | 315.35 |
| 1648512000000 | 327.79 |
| 1648598400000 | 326.48 |
| 1648684800000 | 321.41 |
| 1648771200000 | 319.92 |
| 1649030400000 | 321.0899 |
| 1649116800000 | 317.99 |
| 1649203200000 | 310.58 |
| 1649289600000 | 309.41 |
| 1649376000000 | 312.3399 |
| 1649635200000 | 310.85 |
| 1649721600000 | 309.32 |
| 1649808000000 | 308.2799 |
| 1649894400000 | 307.73 |
| 1650326400000 | 306.73 |
| 1650412800000 | 313.85 |
| 1650499200000 | 315.5 |
| 1650585600000 | 307.46 |
| 1650844800000 | 300.67 |
| 1650931200000 | 296.23 |
| 1651017600000 | 294.05 |
| 1651104000000 | 297.0899 |
| 1651190400000 | 299.58 |
| 1651449600000 | 294.29 |
| 1651536000000 | 296.89 |
| 1651622400000 | 294.49 |
| 1651708800000 | 291.91 |
| 1651795200000 | 288.05 |
| 1652054400000 | 278.83 |
| 1652140800000 | 280.99 |
| 1652227200000 | 286.68 |
| 1652313600000 | 280.85 |
| 1652400000000 | 286.83 |
| 1652659200000 | 286.2799 |
| 1652745600000 | 294.12 |
| 1652832000000 | 289.76 |
| 1652918400000 | 289.02 |
| 1653004800000 | 289.98 |
| 1653264000000 | 297.27 |
| 1653350400000 | 294.65 |
| 1653436800000 | 295.44 |
| 1653523200000 | 300.17 |
| 1653609600000 | 304.51 |
| 1653868800000 | 308.8399 |
| 1653955200000 | 302.69 |
| 1654041600000 | 298.64 |
| 1654128000000 | 302.94 |
| 1654214400000 | 302.19 |
| 1654473600000 | 305.99 |
| 1654560000000 | 303.68 |
| 1654646400000 | 302.89 |
| 1654732800000 | 296.1 |
| 1654819200000 | 283.93 |
| 1655078400000 | 273.65 |
| 1655164800000 | 269.81 |
| 1655251200000 | 274.49 |
| 1655337600000 | 268.65 |
| 1655424000000 | 269.45 |
| 1655683200000 | 273.6 |
| 1655769600000 | 275.5299 |
| 1655856000000 | 274.44 |
| 1655942400000 | 270.23 |
| 1656028800000 | 277.45 |
| 1656288000000 | 280.0899 |
| 1656374400000 | 278.2 |
| 1656460800000 | 273.92 |
| 1656547200000 | 268.7 |
| 1656633600000 | 267.2799 |
| 1656892800000 | 267.76 |
| 1656979200000 | 257.33 |
| 1657065600000 | 260.49 |
| 1657152000000 | 264.62 |
| 1657238400000 | 266.31 |
| 1657497600000 | 261.63 |
| 1657584000000 | 261.41 |
| 1657670400000 | 260.57 |
| 1657756800000 | 253.93 |
| 1657843200000 | 261.65 |
| 1658102400000 | 267.07 |
| 1658188800000 | 273.65 |
| 1658275200000 | 272.71 |
| 1658361600000 | 273.87 |
| 1658448000000 | 275.0899 |
| 1658707200000 | 274.88 |
| 1658793600000 | 270.71 |
| 1658880000000 | 272.49 |
| 1658966400000 | 277.0899 |
| 1659052800000 | 282.15 |
| 1659312000000 | 283.99 |
| 1659398400000 | 280.54 |
| 1659484800000 | 281.71 |
| 1659571200000 | 285.7 |
| 1659657600000 | 281.83 |
| 1659916800000 | 285.25 |
| 1660003200000 | 282.32 |
| 1660089600000 | 288.89 |
| 1660176000000 | 289.0299 |
| 1660262400000 | 286.99 |
| 1660521600000 | 286.67 |
| 1660608000000 | 287.21 |
| 1660694400000 | 282.66 |
| 1660780800000 | 282.68 |
| 1660867200000 | 277.47 |
| 1661126400000 | 270.2 |
| 1661212800000 | 269.49 |
| 1661299200000 | 270.81 |
| 1661385600000 | 271.07 |
| 1661472000000 | 266.76 |
| 1661731200000 | 262.77 |
| 1661817600000 | 262.69 |
| 1661904000000 | 262.0299 |
| 1661990400000 | 254.56 |
| 1662076800000 | 263.08 |
| 1662336000000 | 256.3399 |
| 1662422400000 | 256.83 |
| 1662508800000 | 258.73 |
| 1662595200000 | 260.08 |
| 1662681600000 | 266.76 |
| 1662940800000 | 274.04 |
| 1663027200000 | 266.15 |
| 1663113600000 | 263.5 |
| 1663200000000 | 261.82 |
| 1663286400000 | 258.99 |
| 1663545600000 | 258.13 |
| 1663632000000 | 254.61 |
| 1663718400000 | 253.63 |
| 1663804800000 | 246.46 |
| 1663891200000 | 238.81 |
| 1664150400000 | 236.76 |
| 1664236800000 | 235.36 |
| 1664323200000 | 236.09 |
| 1664409600000 | 234.92 |
| 1664496000000 | 239.44 |
| 1664755200000 | 242.08 |
| 1664841600000 | 255.02 |
| 1664928000000 | 249.57 |
| 1665014400000 | 248.15 |
| 1665100800000 | 242.01 |
| 1665360000000 | 239.08 |
| 1665446400000 | 237.74 |
| 1665532800000 | 235.82 |
| 1665619200000 | 238.25 |
| 1665705600000 | 240.85 |
| 1665964800000 | 246.84 |
| 1666051200000 | 249.36 |
| 1666137600000 | 247.65 |
| 1666224000000 | 250.47 |
| 1666310400000 | 247.74 |
| 1666569600000 | 253.73 |
| 1666656000000 | 260.37 |
| 1666742400000 | 264.36 |
| 1666828800000 | 262.11 |
| 1666915200000 | 260.93 |
| 1667174400000 | 259.69 |
| 1667260800000 | 260.88 |
| 1667347200000 | 259.07 |
| 1667433600000 | 253.54 |
| 1667520000000 | 262.81 |
| 1667779200000 | 267.1 |
| 1667865600000 | 272.3399 |
| 1667952000000 | 271.08 |
| 1668038400000 | 284 |
| 1668124800000 | 289.45 |
| 1668384000000 | 291.04 |
| 1668470400000 | 293.42 |
| 1668556800000 | 291.7 |
| 1668643200000 | 288.93 |
| 1668729600000 | 292.76 |
| 1668988800000 | 288.5 |
| 1669075200000 | 290.98 |
| 1669161600000 | 294.91 |
| 1669248000000 | 297.64 |
| 1669334400000 | 297.5299 |
| 1669593600000 | 294.95 |
| 1669680000000 | 292.46 |
| 1669766400000 | 292.25 |
| 1669852800000 | 300.86 |
| 1669939200000 | 300.52 |
| 1670198400000 | 300.45 |
| 1670284800000 | 297.89 |
| 1670371200000 | 296.56 |
| 1670457600000 | 297.32 |
| 1670544000000 | 299.31 |
| 1670803200000 | 297.32 |
| 1670889600000 | 305.42 |
| 1670976000000 | 305.2 |
| 1671062400000 | 295.56 |
| 1671148800000 | 291.2799 |
| 1671408000000 | 291.05 |
| 1671494400000 | 291.5899 |
| 1671580800000 | 296.12 |
| 1671667200000 | 292.44 |
| 1671753600000 | 292.95 |
| 1672099200000 | 294.41 |
| 1672185600000 | 291.99 |
| 1672272000000 | 296.54 |
| 1672358400000 | 292.49 |
| 1672617600000 | 296.5299 |
| 1672704000000 | 295.47 |
| 1672790400000 | 302.85 |
| 1672876800000 | 299.75 |
| 1672963200000 | 305.88 |
| 1673222400000 | 313.82 |
| 1673308800000 | 312.15 |
| 1673395200000 | 315.81 |
| 1673481600000 | 319.44 |
| 1673568000000 | 321.81 |
| 1673827200000 | 322.71 |
| 1673913600000 | 322.98 |
| 1674000000000 | 324.27 |
| 1674086400000 | 316.8 |
| 1674172800000 | 320.01 |
| 1674432000000 | 323.37 |
| 1674518400000 | 323.64 |
| 1674604800000 | 323.7 |
| 1674691200000 | 324.2 |
| 1674777600000 | 324.85 |
| 1675036800000 | 324.2 |
| 1675123200000 | 323.61 |
| 1675209600000 | 326.25 |
| 1675296000000 | 333.42 |
| 1675382400000 | 331.79 |
| 1675641600000 | 324.01 |
| 1675728000000 | 322.79 |
| 1675814400000 | 323.56 |
| 1675900800000 | 327.3 |
| 1675987200000 | 320.6 |
| 1676246400000 | 324.81 |
| 1676332800000 | 324.5299 |
| 1676419200000 | 326.0899 |
| 1676505600000 | 326.82 |
| 1676592000000 | 324.8 |
| 1676851200000 | 325.29 |
| 1676937600000 | 323.13 |
| 1677024000000 | 320.72 |
| 1677110400000 | 320.49 |
| 1677196800000 | 315.11 |
| 1677456000000 | 321.31 |
| 1677542400000 | 320.5899 |
| 1677628800000 | 320.93 |
| 1677715200000 | 320.21 |
| 1677801600000 | 323.37 |
| 1678060800000 | 326.89 |
| 1678147200000 | 321.5299 |
| 1678233600000 | 321.23 |
| 1678320000000 | 321.3 |
| 1678406400000 | 320.5299 |
| 1678665600000 | 313.21 |
| 1678752000000 | 318.23 |
| 1678838400000 | 303.07 |
| 1678924800000 | 310.91 |
| 1679011200000 | 307.96 |
| 1679270400000 | 313.52 |
| 1679356800000 | 319.38 |
| 1679443200000 | 320.16 |
| 1679529600000 | 324.12 |
| 1679616000000 | 314.2799 |
| 1679875200000 | 317.51 |
| 1679961600000 | 318.77 |
| 1680048000000 | 323.55 |
| 1680134400000 | 330.63 |
| 1680220800000 | 330.86 |
| 1680480000000 | 330.72 |
| 1680566400000 | 333.32 |
| 1680652800000 | 330.21 |
| 1680739200000 | 332.01 |
| 1681171200000 | 333.56 |
| 1681257600000 | 335.68 |
| 1681344000000 | 338.8 |
| 1681430400000 | 338.99 |
| 1681689600000 | 335.21 |
| 1681776000000 | 338.45 |
| 1681862400000 | 337.9 |
| 1681948800000 | 337.66 |
| 1682035200000 | 339.23 |
| 1682294400000 | 340.61 |
| 1682380800000 | 337.79 |
| 1682467200000 | 338.21 |
| 1682553600000 | 338.0299 |
| 1682640000000 | 340.54 |
| 1682899200000 | 338.71 |
| 1682985600000 | 334.17 |
| 1683072000000 | 337.54 |
| 1683158400000 | 333.93 |
| 1683244800000 | 338.47 |
| 1683504000000 | 339.43 |
| 1683590400000 | 335.66 |
| 1683676800000 | 335.52 |
| 1683763200000 | 334.14 |
| 1683849600000 | 333.61 |
| 1684108800000 | 334.2 |
| 1684195200000 | 333.58 |
| 1684281600000 | 332.33 |
| 1684368000000 | 334.06 |
| 1684454400000 | 336.72 |
| 1684713600000 | 337.18 |
| 1684800000000 | 334.66 |
| 1684886400000 | 328.54 |
| 1684972800000 | 327.13 |
| 1685059200000 | 330.72 |
| 1685318400000 | 329.88 |
| 1685404800000 | 329.11 |
| 1685491200000 | 322.99 |
| 1685577600000 | 328.16 |
| 1685664000000 | 332.46 |
| 1685923200000 | 330.45 |
| 1686009600000 | 330.3 |
| 1686096000000 | 330.43 |
| 1686182400000 | 332.58 |
| 1686268800000 | 331.46 |
| 1686528000000 | 332.9 |
| 1686614400000 | 336.7799 |
| 1686700800000 | 340.13 |
| 1686787200000 | 340.93 |
| 1686873600000 | 342.82 |
| 1687132800000 | 339.52 |
| 1687219200000 | 337.12 |
| 1687305600000 | 336.85 |
| 1687392000000 | 335.99 |
| 1687478400000 | 331.13 |
| 1687737600000 | 332.3 |
| 1687824000000 | 335.04 |
| 1687910400000 | 336.75 |
| 1687996800000 | 336.62 |
| 1688083200000 | 340.74 |
| 1688342400000 | 340.5299 |
| 1688428800000 | 340.43 |
| 1688515200000 | 336.3 |
| 1688601600000 | 327.5299 |
| 1688688000000 | 330.66 |
| 1688947200000 | 332.56 |
| 1689033600000 | 335.37 |
| 1689120000000 | 345.12 |
| 1689206400000 | 349.64 |
| 1689292800000 | 351.55 |
| 1689552000000 | 349.35 |
| 1689638400000 | 350.39 |
| 1689724800000 | 349.37 |
| 1689811200000 | 348.4 |
| 1689897600000 | 348.69 |
| 1690156800000 | 347.24 |
| 1690243200000 | 347.26 |
| 1690329600000 | 345.73 |
| 1690416000000 | 350.35 |
| 1690502400000 | 351.71 |
| 1690761600000 | 351.18 |
| 1690848000000 | 346.07 |
| 1690934400000 | 339.3 |
| 1691020800000 | 336.7799 |
| 1691107200000 | 341.32 |
| 1691366400000 | 340.67 |
| 1691452800000 | 336.32 |
| 1691539200000 | 339.5 |
| 1691625600000 | 344.5899 |
| 1691712000000 | 338.97 |
| 1691971200000 | 337.57 |
| 1692057600000 | 335.93 |
| 1692144000000 | 334.71 |
| 1692230400000 | 329.71 |
| 1692316800000 | 328.16 |
| 1692576000000 | 328.87 |
| 1692662400000 | 330.5299 |
| 1692748800000 | 331.25 |
| 1692835200000 | 328.75 |
| 1692921600000 | 326.71 |
| 1693180800000 | 331.83 |
| 1693267200000 | 335.4 |
| 1693353600000 | 337.81 |
| 1693440000000 | 335.27 |
| 1693526400000 | 333.41 |
| 1693785600000 | 332.33 |
| 1693872000000 | 329.07 |
| 1693958400000 | 327.93 |
| 1694044800000 | 326.29 |
| 1694131200000 | 327.27 |
| 1694390400000 | 329.44 |
| 1694476800000 | 327.24 |
| 1694563200000 | 326.7799 |
| 1694649600000 | 328.89 |
| 1694736000000 | 329.3399 |
| 1694995200000 | 325.96 |
| 1695081600000 | 326.12 |
| 1695168000000 | 329.89 |
| 1695254400000 | 323.51 |
| 1695340800000 | 322.6 |
| 1695600000000 | 317.5899 |
| 1695686400000 | 314.93 |
| 1695772800000 | 312.1 |
| 1695859200000 | 315.22 |
| 1695945600000 | 317.5 |
| 1696204800000 | 311.91 |
| 1696291200000 | 307.62 |
| 1696377600000 | 308.57 |
| 1696464000000 | 309.2799 |
| 1696550400000 | 313.02 |
| 1696809600000 | 311.35 |
| 1696896000000 | 319.06 |
| 1696982400000 | 320.02 |
| 1697068800000 | 318.1 |
| 1697155200000 | 311.8 |
| 1697414400000 | 313.63 |
| 1697500800000 | 314.0899 |
| 1697587200000 | 309.54 |
| 1697673600000 | 308.65 |
| 1697760000000 | 304.38 |
| 1698019200000 | 306.14 |
| 1698105600000 | 306.91 |
| 1698192000000 | 306.55 |
| 1698278400000 | 304.01 |
| 1698364800000 | 303.0299 |
| 1698624000000 | 304.9 |
| 1698710400000 | 306.5299 |
| 1698796800000 | 307.76 |
| 1698883200000 | 315.74 |
| 1698969600000 | 320.37 |
| 1699228800000 | 319.2 |
| 1699315200000 | 317.11 |
| 1699401600000 | 319.3399 |
| 1699488000000 | 323.98 |
| 1699574400000 | 320.69 |
| 1699833600000 | 323.45 |
| 1699920000000 | 333.25 |
| 1700006400000 | 335.82 |
| 1700092800000 | 335.24 |
| 1700179200000 | 338.49 |
| 1700438400000 | 340.97 |
| 1700524800000 | 340.01 |
| 1700611200000 | 339.51 |
| 1700697600000 | 341.71 |
| 1700784000000 | 343.75 |
| 1701043200000 | 342.93 |
| 1701129600000 | 344.11 |
| 1701216000000 | 345.91 |
| 1701302400000 | 344.77 |
| 1701388800000 | 345.43 |
| 1701648000000 | 344.42 |
| 1701734400000 | 346.54 |
| 1701820800000 | 347.71 |
| 1701907200000 | 347.18 |
| 1701993600000 | 349.54 |
| 1702252800000 | 349.98 |
| 1702339200000 | 351.04 |
| 1702425600000 | 351.08 |
| 1702512000000 | 359.97 |
| 1702598400000 | 357.96 |
| 1702857600000 | 355.63 |
| 1702944000000 | 359.46 |
| 1703030400000 | 358.86 |
| 1703116800000 | 358.63 |
| 1703203200000 | 359.36 |
| 1703635200000 | 363.36 |
| 1703721600000 | 362.25 |
| 1703808000000 | 360.66 |
| 1704153600000 | 356.62 |
| 1704240000000 | 350.8 |
| 1704326400000 | 354.11 |
| 1704412800000 | 354.07 |
| 1704672000000 | 355.52 |
| 1704758400000 | 352.77 |
| 1704844800000 | 354.14 |
| 1704931200000 | 351.64 |
| 1705017600000 | 355.65 |
| 1705276800000 | 353.56 |
| 1705363200000 | 350.38 |
| 1705449600000 | 346.38 |
| 1705536000000 | 349.61 |
| 1705622400000 | 350.54 |
| 1705881600000 | 353.89 |
| 1705968000000 | 350.97 |
| 1706054400000 | 360.19 |
| 1706140800000 | 359.37 |
| 1706227200000 | 362.2 |
| 1706486400000 | 360.07 |
| 1706572800000 | 362.43 |
| 1706659200000 | 362.71 |
| 1706745600000 | 359.56 |
| 1706832000000 | 358.45 |
| 1707091200000 | 355.9 |
| 1707177600000 | 358.61 |
| 1707264000000 | 358.0299 |
| 1707350400000 | 359.96 |
| 1707436800000 | 361.17 |
| 1707696000000 | 362.65 |
| 1707782400000 | 356.9 |
| 1707868800000 | 358.66 |
| 1707955200000 | 361.99 |
| 1708041600000 | 364.36 |
| 1708300800000 | 363.64 |
| 1708387200000 | 365.14 |
| 1708473600000 | 365.0299 |
| 1708560000000 | 370.19 |
| 1708646400000 | 371.35 |
| 1708905600000 | 371.72 |
| 1708992000000 | 373.0299 |
| 1709078400000 | 371.51 |
| 1709164800000 | 370.93 |
| 1709251200000 | 373.49 |
| 1709510400000 | 375.2799 |
| 1709596800000 | 374.27 |
| 1709683200000 | 377.3 |
| 1709769600000 | 382.41 |
| 1709856000000 | 382.41 |
| 1710115200000 | 378.69 |
| 1710201600000 | 381.79 |
| 1710288000000 | 383.52 |
| 1710374400000 | 381.22 |
| 1710460800000 | 379.9 |
| 1710720000000 | 379.66 |
| 1710806400000 | 379.95 |
| 1710892800000 | 379.8 |
| 1710979200000 | 384.35 |
| 1711065600000 | 382.0899 |
| 1711324800000 | 383.38 |
| 1711411200000 | 384.56 |
| 1711497600000 | 385.43 |
| 1711584000000 | 384.73 |
| 1712016000000 | 380.5 |
| 1712102400000 | 384.62 |
| 1712188800000 | 386.13 |
| 1712275200000 | 380.67 |
| 1712534400000 | 384.05 |
| 1712620800000 | 381.1 |
| 1712707200000 | 377.79 |
| 1712793600000 | 374.44 |
| 1712880000000 | 371.27 |
| 1713139200000 | 372.3399 |
| 1713225600000 | 368.44 |
| 1713312000000 | 367.07 |
| 1713398400000 | 369.3 |
| 1713484800000 | 368.49 |
| 1713744000000 | 369.91 |
| 1713830400000 | 377.18 |
| 1713916800000 | 375.77 |
| 1714003200000 | 373.1 |
| 1714089600000 | 377.33 |
| 1714348800000 | 378 |
| 1714435200000 | 374.46 |
| 1714521600000 | 374.14 |
| 1714608000000 | 373.18 |
| 1714694400000 | 378.2799 |
| 1714953600000 | 381.68 |
| 1715040000000 | 385.83 |
| 1715126400000 | 386.42 |
| 1715212800000 | 389.25 |
| 1715299200000 | 392.02 |
| 1715558400000 | 393.48 |
| 1715644800000 | 394.26 |
| 1715731200000 | 397.89 |
| 1715817600000 | 397.14 |
| 1715904000000 | 396.46 |
| 1716163200000 | 397.35 |
| 1716249600000 | 395.73 |
| 1716336000000 | 394.0899 |
| 1716422400000 | 394.56 |
| 1716508800000 | 395.31 |
| 1716768000000 | 397.36 |
| 1716854400000 | 396.33 |
| 1716940800000 | 389.61 |
| 1717027200000 | 391.38 |
| 1717113600000 | 391.94 |
| 1717372800000 | 394.31 |
| 1717459200000 | 391.83 |
| 1717545600000 | 397.22 |
| 1717632000000 | 399.58 |
| 1717718400000 | 395.7799 |
| 1717977600000 | 390.49 |
| 1718064000000 | 386.1 |
| 1718150400000 | 396.46 |
| 1718236800000 | 386.67 |
| 1718323200000 | 376.88 |
| 1718582400000 | 379.94 |
| 1718668800000 | 383.79 |
| 1718755200000 | 381.74 |
| 1718841600000 | 385.74 |
| 1718928000000 | 381.02 |
| 1719187200000 | 385.44 |
| 1719273600000 | 383.76 |
| 1719360000000 | 381.98 |
| 1719446400000 | 382.47 |
| 1719532800000 | 381.71 |
| 1719792000000 | 384.35 |
| 1719878400000 | 383.65 |
| 1719964800000 | 389.98 |
| 1720051200000 | 391.98 |
| 1720137600000 | 392.8 |
| 1720396800000 | 392.6 |
| 1720483200000 | 387.54 |
| 1720569600000 | 391.94 |
| 1720656000000 | 395.92 |
| 1720742400000 | 401.6 |
| 1721001600000 | 397.91 |
| 1721088000000 | 394.44 |
| 1721174400000 | 391.3399 |
| 1721260800000 | 389.5 |
| 1721347200000 | 385.57 |
| 1721606400000 | 390.22 |
| 1721692800000 | 390.1 |
| 1721779200000 | 386.77 |
| 1721865600000 | 382.97 |
| 1721952000000 | 386.86 |
| 1722211200000 | 383.19 |
| 1722297600000 | 384.76 |
| 1722384000000 | 388.06 |
| 1722470400000 | 379.4 |
| 1722556800000 | 373.21 |
| 1722816000000 | 369.17 |
| 1722902400000 | 368.38 |
| 1722988800000 | 375.49 |
| 1723075200000 | 374.49 |
| 1723161600000 | 375.96 |
| 1723420800000 | 376.17 |
| 1723507200000 | 379.17 |
| 1723593600000 | 384.01 |
| 1723680000000 | 387.82 |
| 1723766400000 | 389.83 |
| 1724025600000 | 394.62 |
| 1724112000000 | 395.32 |
| 1724198400000 | 397.97 |
| 1724284800000 | 397.66 |
| 1724371200000 | 401.83 |
| 1724630400000 | 400.98 |
| 1724716800000 | 400.85 |
| 1724803200000 | 401.01 |
| 1724889600000 | 402.75 |
| 1724976000000 | 402.73 |
| 1725235200000 | 403.91 |
| 1725321600000 | 398.61 |
| 1725408000000 | 395.87 |
| 1725494400000 | 393.95 |
| 1725580800000 | 390.07 |
| 1725840000000 | 390.79 |
| 1725926400000 | 388.05 |
| 1726012800000 | 388.87 |
| 1726099200000 | 393.51 |
| 1726185600000 | 398.41 |
| 1726444800000 | 398.63 |
| 1726531200000 | 401.27 |
| 1726617600000 | 399.2799 |
| 1726704000000 | 406.66 |
| 1726790400000 | 401.73 |
| 1727049600000 | 402.3 |
| 1727136000000 | 405.93 |
| 1727222400000 | 406.23 |
| 1727308800000 | 413.15 |
| 1727395200000 | 415.93 |
| 1727654400000 | 410.63 |
| 1727740800000 | 404.72 |
| 1727827200000 | 403.45 |
| 1727913600000 | 399.27 |
| 1728000000000 | 400.18 |
| 1728259200000 | 400.68 |
| 1728345600000 | 400.07 |
| 1728432000000 | 402.24 |
| 1728518400000 | 400.2799 |
| 1728604800000 | 403.55 |
| 1728864000000 | 405.58 |
| 1728950400000 | 398.91 |
| 1729036800000 | 396.5 |
| 1729123200000 | 396.98 |
| 1729209600000 | 400.72 |
| 1729468800000 | 396.2799 |
| 1729555200000 | 394.36 |
| 1729641600000 | 391.69 |
| 1729728000000 | 392.44 |
| 1729814400000 | 394.19 |
| 1730073600000 | 395.99 |
| 1730160000000 | 393.62 |
| 1730246400000 | 391.23 |
| 1730332800000 | 387.24 |
| EURO STOXX Sustainability ex Alcohol Gambling Tobacco Armaments & Firearms Adult Entertainment | EURO STOXX | |
|---|---|---|
| 2017 | 27.816915200517 | 28.632737950213 |
| 2018 | -14.631892590168 | -17.154136492624 |
| 2019 | 24.974558399132 | 24.249875624123 |
| 2020 | 12.445792321185 | 9.3469687713722 |
| 2021 | 13.99218637586 | 14.132297361713 |
| 2022 | -19.799235186487 | -17.887080982024 |
| 2023 | 23.711088184881 | 23.092402748429 |
| 2024 | 8.9364098405644 | 7.1864978847379 |
Methodology
Components are selected from the EURO STOXX Index according to their sustainability rating (combination of company and sector rating) while excluding companies which generate revenues from alcohol, gambling, tobacco, armaments, firearms and adult entertainment. All companies with a positive sustainability rating are included in the index.
A rating is defined as positive if the combination of the company and the sector rating results in a shaded matrix field in the Sarasin Sustainability Matrix.
In deviation from Bank J. Safra Sarasin�s standard approach, STOXX is including tobacco, adult entertainment and defense & armament in the universe for STOXX Europe Sustainability and EURO STOXX Sustainability. These criteria are considered for exclusion in the indices STOXX Europe/ EURO STOXX Sustainability ex AGTAF/ ex AGTAFA respectively.
The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0030846932 | SUYT | SUYT INDEX | .SUYT |
| Price EUR | CH0030846924 | SUYE | SUYE INDEX | .SUYE |
| Price USD | CH0030846957 | SUYK | SUYK INDEX | .SUYK |
| Net Return USD | CH0030846965 | SUYU | SUYU INDEX | .SUYU |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | No |
| No. of components | Variable |
| Review frequency | Annually in September |
| Calculation/distribution | Price (EUR): realtime (every 15 seconds) Price (USD), net return (EUR/USD): end-of-day |
| Calculation hours | Realtime: 9:00 am CET - 6:00 pm CET End-of-day: 6:00 pm CET |
| Base value/base date | 100 as of Dec. 31, 1998 |
| History | Available daily back to 100 as of Sep. 28, 2001 |
| Inception date | Jan. 21, 2008 |
| 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 |
|---|---|---|---|
| ASML HLDG | Technology | Netherlands | 5.783% |
| SAP | Technology | Germany | 5.107% |
| TOTALENERGIES | Energy | France | 3.206% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.181% |
| SIEMENS | Industrial Goods and Services | Germany | 3.125% |
| ALLIANZ | Insurance | Germany | 2.641% |
| SANOFI | Health Care | France | 2.603% |
| DEUTSCHE TELEKOM | Telecommunications | Germany | 2.321% |
| AIR LIQUIDE | Chemicals | France | 2.218% |
| L'OREAL | Consumer Products and Services | France | 1.938% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 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.