Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX L&G North America Multi-Factor
Index Description
The iSTOXX L&G Multifactor index is designed to provide exposure to regional Value, Momentum, Low Volatility and Quality risk-premia factors, where style factor scores are provided by Legal and General Investment Management (LGIM).
Key facts
- Diversified multi factor exposure to a combination of four target risk-premia factors: momentum, quality, value; and low volatility.
- The portfolio construction is performed using LGIM’s Style factor scores and Axioma’s portfolio optimization software and risk models.
- The indices track the STOXX World regional indices, while ensuring tradability, diversification, and liquidity
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 | |
| iSTOXX L&G North America Multi-Factor | N/A | 125.6 | 0.2 | 0.1 | 5.7 | 0.0 | 4.5 | 0.0 | 20.0 |
| STOXX North America | 64,388.6 | 61,314.2 | 97.3 | 33.0 | 4,552.6 | 0.1 | 7.4 | 0.0 | 2.2 |
Supersector weighting (top 10)
| Technology | 34.6 |
|---|---|
| Industrial Goods and Services | 12.5 |
| Banks | 7.9 |
| Healthcare | 6.6 |
| Retail | 4.8 |
| Financial Services | 4.6 |
| Insurance | 4.2 |
| Food, Beverage and Tobacco | 3.9 |
| Energy | 3.7 |
| Consumer Products and Services | 3.1 |
Country weighting
| USA | 93.8 |
|---|---|
| Canada | 6.2 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX L&G North America Multi-Factor | 3.0 | 15.9 | 16.8 | 89.4 | 101.0 | N/A | N/A | 16.8 | 23.7 | 15.0 |
| STOXX North America | 3.7 | 15.3 | 18.0 | 92.8 | 105.8 | N/A | N/A | 18.0 | 24.5 | 15.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX L&G North America Multi-Factor | N/A | N/A | 16.6 | 15.0 | 16.2 | N/A | N/A | 0.9 | 1.2 | 0.8 |
| STOXX North America | N/A | N/A | 18.6 | 16.3 | 17.2 | N/A | N/A | 0.9 | 1.2 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX L&G North America Multi-Factor | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 3.0 | 3.6 | 3.4 | 2.7 | 2.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX L&G North America Multi-Factor | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | -2.5 | 0.1 | -0.4 | -0.3 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of September 30, 2025
ISTOXX INDICES
iSTOXX L&G North America Multi-Factor
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| iSTOXX L&G North America Multi-Factor | 23.3 | 20.7 | 23.1 | 20.7 | 4.3 | 1.2 | 2.9 | 26.8 |
| STOXX North America | 30.1 | 25.0 | 28.6 | 24.8 | 4.6 | 1.0 | 3.4 | 31.1 |
Performance and annual returns
| iSTOXX L&G North America Multi-Factor | |
|---|---|
| 1016409600000 | 100 |
| 1016496000000 | 100.42 |
| 1016582400000 | 99.15 |
| 1016668800000 | 99.2 |
| 1016755200000 | 98.9 |
| 1017014400000 | 97.54 |
| 1017100800000 | 98.08 |
| 1017187200000 | 98.69 |
| 1017273600000 | 98.98 |
| 1017360000000 | 98.98 |
| 1017619200000 | 98.66 |
| 1017705600000 | 97.87 |
| 1017792000000 | 97.01 |
| 1017878400000 | 97.04 |
| 1017964800000 | 96.86 |
| 1018224000000 | 97.03 |
| 1018310400000 | 96.65 |
| 1018396800000 | 98 |
| 1018483200000 | 96.18 |
| 1018569600000 | 96.83 |
| 1018828800000 | 96.14 |
| 1018915200000 | 98.04 |
| 1019001600000 | 97.46 |
| 1019088000000 | 97.47 |
| 1019174400000 | 97.92 |
| 1019433600000 | 96.6 |
| 1019520000000 | 96.12 |
| 1019606400000 | 95.65 |
| 1019692800000 | 95.61 |
| 1019779200000 | 94.54 |
| 1020038400000 | 93.78 |
| 1020124800000 | 94.71 |
| 1020211200000 | 95.68 |
| 1020297600000 | 95.66 |
| 1020384000000 | 94.79 |
| 1020643200000 | 93.16 |
| 1020729600000 | 92.89 |
| 1020816000000 | 95.73 |
| 1020902400000 | 94.61 |
| 1020988800000 | 93.47 |
| 1021248000000 | 94.99 |
| 1021334400000 | 96.54 |
| 1021420800000 | 96 |
| 1021507200000 | 96.44 |
| 1021593600000 | 97.04 |
| 1021852800000 | 95.97 |
| 1021939200000 | 95.23 |
| 1022025600000 | 95.93 |
| 1022112000000 | 96.69 |
| 1022198400000 | 95.61 |
| 1022457600000 | 95.62 |
| 1022544000000 | 94.84 |
| 1022630400000 | 94.64 |
| 1022716800000 | 94.47 |
| 1022803200000 | 94.7 |
| 1023062400000 | 92.65 |
| 1023148800000 | 92.57 |
| 1023235200000 | 93.44 |
| 1023321600000 | 91.94 |
| 1023408000000 | 91.94 |
| 1023667200000 | 92.5 |
| 1023753600000 | 91.26 |
| 1023840000000 | 91.81 |
| 1023926400000 | 90.93 |
| 1024012800000 | 90.61 |
| 1024272000000 | 92.74 |
| 1024358400000 | 92.79 |
| 1024444800000 | 91.55 |
| 1024531200000 | 90.62 |
| 1024617600000 | 89.11 |
| 1024876800000 | 89.35 |
| 1024963200000 | 87.98 |
| 1025049600000 | 88.03 |
| 1025136000000 | 89.5 |
| 1025222400000 | 89.34 |
| 1025481600000 | 87.75 |
| 1025568000000 | 86.23 |
| 1025654400000 | 86.6 |
| 1025740800000 | 86.59 |
| 1025827200000 | 89.26 |
| 1026086400000 | 88.43 |
| 1026172800000 | 86.75 |
| 1026259200000 | 84.2 |
| 1026345600000 | 84.29 |
| 1026432000000 | 83.45 |
| 1026691200000 | 82.9 |
| 1026777600000 | 81.54 |
| 1026864000000 | 81.79 |
| 1026950400000 | 79.67 |
| 1027036800000 | 76.48 |
| 1027296000000 | 74.12 |
| 1027382400000 | 72.75 |
| 1027468800000 | 77.02 |
| 1027555200000 | 76.92 |
| 1027641600000 | 77.99 |
| 1027900800000 | 81.79 |
| 1027987200000 | 81.89 |
| 1028073600000 | 82.86 |
| 1028160000000 | 80.72 |
| 1028246400000 | 79.21 |
| 1028505600000 | 76.84 |
| 1028592000000 | 78.79 |
| 1028678400000 | 80.39 |
| 1028764800000 | 82.74 |
| 1028851200000 | 82.86 |
| 1029110400000 | 82.5 |
| 1029196800000 | 81.01 |
| 1029283200000 | 84.05 |
| 1029369600000 | 84.69 |
| 1029456000000 | 84.78 |
| 1029715200000 | 86.33 |
| 1029801600000 | 85.22 |
| 1029888000000 | 86.18 |
| 1029974400000 | 87.31 |
| 1030060800000 | 85.65 |
| 1030320000000 | 86.3 |
| 1030406400000 | 85.22 |
| 1030492800000 | 83.83 |
| 1030579200000 | 83.83 |
| 1030665600000 | 83.76 |
| 1030924800000 | 83.76 |
| 1031011200000 | 80.69 |
| 1031097600000 | 81.92 |
| 1031184000000 | 80.8 |
| 1031270400000 | 81.86 |
| 1031529600000 | 82.65 |
| 1031616000000 | 83.31 |
| 1031702400000 | 83.32 |
| 1031788800000 | 81.4 |
| 1031875200000 | 81.7 |
| 1032134400000 | 81.96 |
| 1032220800000 | 80.3 |
| 1032307200000 | 80.06 |
| 1032393600000 | 77.96 |
| 1032480000000 | 78.21 |
| 1032739200000 | 77.24 |
| 1032825600000 | 75.99 |
| 1032912000000 | 77.76 |
| 1032998400000 | 79.03 |
| 1033084800000 | 76.88 |
| 1033344000000 | 75.88 |
| 1033430400000 | 78.76 |
| 1033516800000 | 77.09 |
| 1033603200000 | 76.4 |
| 1033689600000 | 74.78 |
| 1033948800000 | 73.65 |
| 1034035200000 | 74.9 |
| 1034121600000 | 72.86 |
| 1034208000000 | 75.32 |
| 1034294400000 | 77.8 |
| 1034553600000 | 78.4 |
| 1034640000000 | 81.79 |
| 1034726400000 | 79.77 |
| 1034812800000 | 81.42 |
| 1034899200000 | 81.91 |
| 1035158400000 | 83.32 |
| 1035244800000 | 82.19 |
| 1035331200000 | 82.63 |
| 1035417600000 | 81.4 |
| 1035504000000 | 82.75 |
| 1035763200000 | 82.01 |
| 1035849600000 | 81.41 |
| 1035936000000 | 82.23 |
| 1036022400000 | 81.94 |
| 1036108800000 | 83.1 |
| 1036368000000 | 83.52 |
| 1036454400000 | 83.98 |
| 1036540800000 | 84.78 |
| 1036627200000 | 83.21 |
| 1036713600000 | 82.56 |
| 1036972800000 | 80.94 |
| 1037059200000 | 81.51 |
| 1037145600000 | 81.56 |
| 1037232000000 | 83.22 |
| 1037318400000 | 83.61 |
| 1037577600000 | 82.71 |
| 1037664000000 | 82.46 |
| 1037750400000 | 83.83 |
| 1037836800000 | 85.37 |
| 1037923200000 | 85.06 |
| 1038182400000 | 85.1 |
| 1038268800000 | 83.57 |
| 1038355200000 | 85.69 |
| 1038441600000 | 85.7 |
| 1038528000000 | 85.29 |
| 1038787200000 | 85.11 |
| 1038873600000 | 84.12 |
| 1038960000000 | 83.98 |
| 1039046400000 | 82.95 |
| 1039132800000 | 83.45 |
| 1039392000000 | 82.01 |
| 1039478400000 | 83.15 |
| 1039564800000 | 83.33 |
| 1039651200000 | 82.95 |
| 1039737600000 | 82.02 |
| 1039996800000 | 83.72 |
| 1040083200000 | 82.99 |
| 1040169600000 | 82.09 |
| 1040256000000 | 81.53 |
| 1040342400000 | 82.45 |
| 1040601600000 | 82.69 |
| 1040688000000 | 82.42 |
| 1040774400000 | 82.43 |
| 1040860800000 | 82.08 |
| 1040947200000 | 80.97 |
| 1041206400000 | 81.41 |
| 1041292800000 | 81.33 |
| 1041465600000 | 83.78 |
| 1041552000000 | 83.88 |
| 1041811200000 | 85.48 |
| 1041897600000 | 84.89 |
| 1041984000000 | 83.77 |
| 1042070400000 | 85.35 |
| 1042156800000 | 85.35 |
| 1042416000000 | 85.14 |
| 1042502400000 | 85.55 |
| 1042588800000 | 84.37 |
| 1042675200000 | 84 |
| 1042761600000 | 82.86 |
| 1043020800000 | 82.86 |
| 1043107200000 | 81.75 |
| 1043193600000 | 81.02 |
| 1043280000000 | 81.83 |
| 1043366400000 | 79.72 |
| 1043625600000 | 78.4 |
| 1043712000000 | 79.33 |
| 1043798400000 | 79.83 |
| 1043884800000 | 78.17 |
| 1043971200000 | 79.18 |
| 1044230400000 | 79.57 |
| 1044316800000 | 78.55 |
| 1044403200000 | 78.14 |
| 1044489600000 | 77.73 |
| 1044576000000 | 77.06 |
| 1044835200000 | 77.58 |
| 1044921600000 | 76.94 |
| 1045008000000 | 76.07 |
| 1045094400000 | 76.21 |
| 1045180800000 | 77.56 |
| 1045440000000 | 77.59 |
| 1045526400000 | 79 |
| 1045612800000 | 78.35 |
| 1045699200000 | 77.67 |
| 1045785600000 | 78.71 |
| 1046044800000 | 77.36 |
| 1046131200000 | 77.8 |
| 1046217600000 | 76.76 |
| 1046304000000 | 77.6 |
| 1046390400000 | 77.91 |
| 1046649600000 | 77.39 |
| 1046736000000 | 76.23 |
| 1046822400000 | 76.87 |
| 1046908800000 | 76.34 |
| 1046995200000 | 77.11 |
| 1047254400000 | 75.28 |
| 1047340800000 | 74.7 |
| 1047427200000 | 74.89 |
| 1047513600000 | 77.05 |
| 1047600000000 | 77.15 |
| 1047859200000 | 79.65 |
| 1047945600000 | 80.05 |
| 1048032000000 | 80.69 |
| 1048118400000 | 80.78 |
| 1048204800000 | 82.52 |
| 1048464000000 | 79.86 |
| 1048550400000 | 80.73 |
| 1048636800000 | 80.35 |
| 1048723200000 | 80.34 |
| 1048809600000 | 79.94 |
| 1049068800000 | 78.8 |
| 1049155200000 | 79.57 |
| 1049241600000 | 81.47 |
| 1049328000000 | 81.01 |
| 1049414400000 | 81.12 |
| 1049673600000 | 81.16 |
| 1049760000000 | 81.06 |
| 1049846400000 | 80.01 |
| 1049932800000 | 80.43 |
| 1050019200000 | 80.22 |
| 1050278400000 | 81.66 |
| 1050364800000 | 82.04 |
| 1050451200000 | 81.05 |
| 1050537600000 | 82.12 |
| 1050624000000 | 82.12 |
| 1050883200000 | 81.98 |
| 1050969600000 | 83.56 |
| 1051056000000 | 83.89 |
| 1051142400000 | 83.08 |
| 1051228800000 | 82.01 |
| 1051488000000 | 83.36 |
| 1051574400000 | 83.68 |
| 1051660800000 | 83.66 |
| 1051747200000 | 83.63 |
| 1051833600000 | 84.83 |
| 1052092800000 | 84.58 |
| 1052179200000 | 85.34 |
| 1052265600000 | 84.86 |
| 1052352000000 | 84.22 |
| 1052438400000 | 85.27 |
| 1052697600000 | 86.32 |
| 1052784000000 | 86.15 |
| 1052870400000 | 85.96 |
| 1052956800000 | 86.5 |
| 1053043200000 | 86.46 |
| 1053302400000 | 84.5 |
| 1053388800000 | 84.47 |
| 1053475200000 | 84.79 |
| 1053561600000 | 85.4 |
| 1053648000000 | 85.51 |
| 1053907200000 | 85.51 |
| 1053993600000 | 86.94 |
| 1054080000000 | 87.01 |
| 1054166400000 | 86.65 |
| 1054252800000 | 88 |
| 1054512000000 | 88.32 |
| 1054598400000 | 88.64 |
| 1054684800000 | 89.88 |
| 1054771200000 | 90.14 |
| 1054857600000 | 89.92 |
| 1055116800000 | 88.97 |
| 1055203200000 | 89.73 |
| 1055289600000 | 90.92 |
| 1055376000000 | 91.13 |
| 1055462400000 | 90.32 |
| 1055721600000 | 92.12 |
| 1055808000000 | 92.32 |
| 1055894400000 | 92.28 |
| 1055980800000 | 91 |
| 1056067200000 | 91.03 |
| 1056326400000 | 89.93 |
| 1056412800000 | 89.99 |
| 1056499200000 | 89.45 |
| 1056585600000 | 90.33 |
| 1056672000000 | 89.61 |
| 1056931200000 | 89.46 |
| 1057017600000 | 90.06 |
| 1057104000000 | 91.07 |
| 1057190400000 | 90.42 |
| 1057276800000 | 90.41 |
| 1057536000000 | 91.95 |
| 1057622400000 | 92.15 |
| 1057708800000 | 91.65 |
| 1057795200000 | 90.49 |
| 1057881600000 | 91.31 |
| 1058140800000 | 91.88 |
| 1058227200000 | 91.37 |
| 1058313600000 | 90.89 |
| 1058400000000 | 89.84 |
| 1058486400000 | 91.03 |
| 1058745600000 | 89.82 |
| 1058832000000 | 90.62 |
| 1058918400000 | 90.9 |
| 1059004800000 | 90.32 |
| 1059091200000 | 91.79 |
| 1059350400000 | 91.52 |
| 1059436800000 | 90.98 |
| 1059523200000 | 90.64 |
| 1059609600000 | 90.88 |
| 1059696000000 | 90.01 |
| 1059955200000 | 90.09 |
| 1060041600000 | 88.6 |
| 1060128000000 | 88.59 |
| 1060214400000 | 89.21 |
| 1060300800000 | 89.59 |
| 1060560000000 | 89.88 |
| 1060646400000 | 90.78 |
| 1060732800000 | 90.32 |
| 1060819200000 | 90.76 |
| 1060905600000 | 90.89 |
| 1061164800000 | 91.58 |
| 1061251200000 | 91.83 |
| 1061337600000 | 91.45 |
| 1061424000000 | 91.66 |
| 1061510400000 | 90.84 |
| 1061769600000 | 90.79 |
| 1061856000000 | 91.13 |
| 1061942400000 | 91.12 |
| 1062028800000 | 91.68 |
| 1062115200000 | 92.19 |
| 1062374400000 | 92.23 |
| 1062460800000 | 93.55 |
| 1062547200000 | 94.1 |
| 1062633600000 | 94.17 |
| 1062720000000 | 93.56 |
| 1062979200000 | 94.46 |
| 1063065600000 | 93.8 |
| 1063152000000 | 92.64 |
| 1063238400000 | 93.12 |
| 1063324800000 | 93.38 |
| 1063584000000 | 93.06 |
| 1063670400000 | 94.16 |
| 1063756800000 | 93.79 |
| 1063843200000 | 95.03 |
| 1063929600000 | 94.9 |
| 1064188800000 | 93.67 |
| 1064275200000 | 94.3 |
| 1064361600000 | 92.76 |
| 1064448000000 | 92.12 |
| 1064534400000 | 91.67 |
| 1064793600000 | 92.41 |
| 1064880000000 | 91.52 |
| 1064966400000 | 93.45 |
| 1065052800000 | 93.7 |
| 1065139200000 | 94.6 |
| 1065398400000 | 94.99 |
| 1065484800000 | 95.36 |
| 1065571200000 | 94.93 |
| 1065657600000 | 95.44 |
| 1065744000000 | 95.62 |
| 1066003200000 | 96.31 |
| 1066089600000 | 96.7 |
| 1066176000000 | 96.73 |
| 1066262400000 | 96.94 |
| 1066348800000 | 96.11 |
| 1066608000000 | 96.54 |
| 1066694400000 | 96.68 |
| 1066780800000 | 95.34 |
| 1066867200000 | 95.51 |
| 1066953600000 | 94.73 |
| 1067212800000 | 94.79 |
| 1067299200000 | 95.95 |
| 1067385600000 | 96.01 |
| 1067472000000 | 95.84 |
| 1067558400000 | 96.19 |
| 1067817600000 | 96.9 |
| 1067904000000 | 96.56 |
| 1067990400000 | 96.5 |
| 1068076800000 | 96.99 |
| 1068163200000 | 96.57 |
| 1068422400000 | 96.09 |
| 1068508800000 | 95.9 |
| 1068595200000 | 96.9 |
| 1068681600000 | 97.07 |
| 1068768000000 | 96.41 |
| 1069027200000 | 95.79 |
| 1069113600000 | 95.05 |
| 1069200000000 | 95.76 |
| 1069286400000 | 95.08 |
| 1069372800000 | 95.21 |
| 1069632000000 | 96.72 |
| 1069718400000 | 96.93 |
| 1069804800000 | 97.34 |
| 1069891200000 | 97.34 |
| 1069977600000 | 97.43 |
| 1070236800000 | 98.55 |
| 1070323200000 | 98.38 |
| 1070409600000 | 98.28 |
| 1070496000000 | 98.62 |
| 1070582400000 | 97.95 |
| 1070841600000 | 98.79 |
| 1070928000000 | 98.07 |
| 1071014400000 | 97.86 |
| 1071100800000 | 98.81 |
| 1071187200000 | 99.08 |
| 1071446400000 | 98.58 |
| 1071532800000 | 99.17 |
| 1071619200000 | 99.41 |
| 1071705600000 | 100.46 |
| 1071792000000 | 100.44 |
| 1072051200000 | 100.73 |
| 1072137600000 | 101.06 |
| 1072224000000 | 101.02 |
| 1072310400000 | 101 |
| 1072396800000 | 101.19 |
| 1072656000000 | 102.43 |
| 1072742400000 | 102.47 |
| 1072828800000 | 102.6 |
| 1073001600000 | 102.32 |
| 1073260800000 | 103.53 |
| 1073347200000 | 103.7 |
| 1073433600000 | 103.84 |
| 1073520000000 | 104.32 |
| 1073606400000 | 103.52 |
| 1073865600000 | 103.9 |
| 1073952000000 | 103.47 |
| 1074038400000 | 104.22 |
| 1074124800000 | 104.35 |
| 1074211200000 | 104.92 |
| 1074470400000 | 104.96 |
| 1074556800000 | 104.82 |
| 1074643200000 | 105.6 |
| 1074729600000 | 105.45 |
| 1074816000000 | 105.26 |
| 1075075200000 | 106.42 |
| 1075161600000 | 105.46 |
| 1075248000000 | 103.96 |
| 1075334400000 | 104.23 |
| 1075420800000 | 104.02 |
| 1075680000000 | 104.23 |
| 1075766400000 | 104.45 |
| 1075852800000 | 103.59 |
| 1075939200000 | 103.73 |
| 1076025600000 | 105.13 |
| 1076284800000 | 104.98 |
| 1076371200000 | 105.52 |
| 1076457600000 | 106.46 |
| 1076544000000 | 105.95 |
| 1076630400000 | 105.47 |
| 1076889600000 | 105.49 |
| 1076976000000 | 106.46 |
| 1077062400000 | 106.05 |
| 1077148800000 | 105.53 |
| 1077235200000 | 105.13 |
| 1077494400000 | 104.76 |
| 1077580800000 | 104.67 |
| 1077667200000 | 105.02 |
| 1077753600000 | 105.2 |
| 1077840000000 | 105.38 |
| 1078099200000 | 106.49 |
| 1078185600000 | 105.84 |
| 1078272000000 | 106.07 |
| 1078358400000 | 106.33 |
| 1078444800000 | 106.79 |
| 1078704000000 | 105.96 |
| 1078790400000 | 105.42 |
| 1078876800000 | 103.83 |
| 1078963200000 | 102.42 |
| 1079049600000 | 103.72 |
| 1079308800000 | 102.46 |
| 1079395200000 | 103.21 |
| 1079481600000 | 104.34 |
| 1079568000000 | 104.21 |
| 1079654400000 | 103.16 |
| 1079913600000 | 101.97 |
| 1080000000000 | 101.95 |
| 1080086400000 | 101.65 |
| 1080172800000 | 103.36 |
| 1080259200000 | 103.29 |
| 1080518400000 | 104.61 |
| 1080604800000 | 105.1 |
| 1080691200000 | 105 |
| 1080777600000 | 105.55 |
| 1080864000000 | 106.42 |
| 1081123200000 | 107.22 |
| 1081209600000 | 106.99 |
| 1081296000000 | 106.32 |
| 1081382400000 | 106.09 |
| 1081468800000 | 106.09 |
| 1081728000000 | 106.51 |
| 1081814400000 | 105.04 |
| 1081900800000 | 104.77 |
| 1081987200000 | 104.71 |
| 1082073600000 | 105.22 |
| 1082332800000 | 105.31 |
| 1082419200000 | 103.76 |
| 1082505600000 | 104.4 |
| 1082592000000 | 105.98 |
| 1082678400000 | 106.05 |
| 1082937600000 | 105.57 |
| 1083024000000 | 105.72 |
| 1083110400000 | 104.12 |
| 1083196800000 | 103.25 |
| 1083283200000 | 102.79 |
| 1083542400000 | 103.76 |
| 1083628800000 | 103.99 |
| 1083715200000 | 104.27 |
| 1083801600000 | 103.51 |
| 1083888000000 | 101.97 |
| 1084147200000 | 100.56 |
| 1084233600000 | 101.43 |
| 1084320000000 | 101.65 |
| 1084406400000 | 101.58 |
| 1084492800000 | 101.65 |
| 1084752000000 | 100.67 |
| 1084838400000 | 101.29 |
| 1084924800000 | 101.23 |
| 1085011200000 | 101.16 |
| 1085097600000 | 101.56 |
| 1085356800000 | 101.74 |
| 1085443200000 | 103.36 |
| 1085529600000 | 103.59 |
| 1085616000000 | 104.15 |
| 1085702400000 | 104.18 |
| 1085961600000 | 104.25 |
| 1086048000000 | 104.29 |
| 1086134400000 | 104.72 |
| 1086220800000 | 103.96 |
| 1086307200000 | 104.5 |
| 1086566400000 | 106.12 |
| 1086652800000 | 106.37 |
| 1086739200000 | 105.21 |
| 1086825600000 | 105.61 |
| 1086912000000 | 105.6 |
| 1087171200000 | 104.45 |
| 1087257600000 | 105 |
| 1087344000000 | 105.05 |
| 1087430400000 | 105.07 |
| 1087516800000 | 105.25 |
| 1087776000000 | 104.96 |
| 1087862400000 | 105.37 |
| 1087948800000 | 106.27 |
| 1088035200000 | 106.04 |
| 1088121600000 | 105.47 |
| 1088380800000 | 105.36 |
| 1088467200000 | 105.59 |
| 1088553600000 | 106.06 |
| 1088640000000 | 105.3 |
| 1088726400000 | 104.96 |
| 1088985600000 | 104.97 |
| 1089072000000 | 104.26 |
| 1089158400000 | 104.52 |
| 1089244800000 | 103.72 |
| 1089331200000 | 104.09 |
| 1089590400000 | 104.19 |
| 1089676800000 | 104.17 |
| 1089763200000 | 103.74 |
| 1089849600000 | 103.37 |
| 1089936000000 | 103.02 |
| 1090195200000 | 103.01 |
| 1090281600000 | 103.57 |
| 1090368000000 | 102.41 |
| 1090454400000 | 102.56 |
| 1090540800000 | 101.71 |
| 1090800000000 | 101.53 |
| 1090886400000 | 102.33 |
| 1090972800000 | 102.59 |
| 1091059200000 | 103.33 |
| 1091145600000 | 103.52 |
| 1091404800000 | 103.97 |
| 1091491200000 | 103.47 |
| 1091577600000 | 103.23 |
| 1091664000000 | 101.65 |
| 1091750400000 | 100.2 |
| 1092009600000 | 100.26 |
| 1092096000000 | 101.42 |
| 1092182400000 | 101.04 |
| 1092268800000 | 99.86 |
| 1092355200000 | 100.15 |
| 1092614400000 | 101.38 |
| 1092700800000 | 101.54 |
| 1092787200000 | 102.65 |
| 1092873600000 | 102.45 |
| 1092960000000 | 103.08 |
| 1093219200000 | 102.76 |
| 1093305600000 | 102.84 |
| 1093392000000 | 103.6 |
| 1093478400000 | 103.58 |
| 1093564800000 | 103.88 |
| 1093824000000 | 103.16 |
| 1093910400000 | 103.76 |
| 1093996800000 | 104.05 |
| 1094083200000 | 105.14 |
| 1094169600000 | 104.72 |
| 1094428800000 | 104.74 |
| 1094515200000 | 105.46 |
| 1094601600000 | 105.05 |
| 1094688000000 | 105.18 |
| 1094774400000 | 105.56 |
| 1095033600000 | 105.87 |
| 1095120000000 | 106.03 |
| 1095206400000 | 105.42 |
| 1095292800000 | 105.86 |
| 1095379200000 | 106.23 |
| 1095638400000 | 105.7 |
| 1095724800000 | 106.62 |
| 1095811200000 | 105.38 |
| 1095897600000 | 104.83 |
| 1095984000000 | 105.09 |
| 1096243200000 | 104.55 |
| 1096329600000 | 105.31 |
| 1096416000000 | 105.69 |
| 1096502400000 | 105.9 |
| 1096588800000 | 107.23 |
| 1096848000000 | 107.42 |
| 1096934400000 | 107.47 |
| 1097020800000 | 108.23 |
| 1097107200000 | 107.19 |
| 1097193600000 | 106.55 |
| 1097452800000 | 106.66 |
| 1097539200000 | 106.45 |
| 1097625600000 | 105.66 |
| 1097712000000 | 105 |
| 1097798400000 | 105.39 |
| 1098057600000 | 105.72 |
| 1098144000000 | 104.66 |
| 1098230400000 | 105 |
| 1098316800000 | 105.19 |
| 1098403200000 | 104.46 |
| 1098662400000 | 104.46 |
| 1098748800000 | 105.9 |
| 1098835200000 | 106.93 |
| 1098921600000 | 107.03 |
| 1099008000000 | 107.48 |
| 1099267200000 | 107.33 |
| 1099353600000 | 107.16 |
| 1099440000000 | 108.42 |
| 1099526400000 | 110.21 |
| 1099612800000 | 110.9 |
| 1099872000000 | 110.77 |
| 1099958400000 | 110.63 |
| 1100044800000 | 110.74 |
| 1100131200000 | 111.78 |
| 1100217600000 | 112.71 |
| 1100476800000 | 112.62 |
| 1100563200000 | 112.14 |
| 1100649600000 | 112.86 |
| 1100736000000 | 112.83 |
| 1100822400000 | 111.86 |
| 1101081600000 | 112.76 |
| 1101168000000 | 112.81 |
| 1101254400000 | 113.23 |
| 1101340800000 | 113.3 |
| 1101427200000 | 113.52 |
| 1101686400000 | 113.14 |
| 1101772800000 | 112.64 |
| 1101859200000 | 114.15 |
| 1101945600000 | 113.84 |
| 1102032000000 | 114.02 |
| 1102291200000 | 113.89 |
| 1102377600000 | 112.57 |
| 1102464000000 | 113.04 |
| 1102550400000 | 113.62 |
| 1102636800000 | 113.3 |
| 1102896000000 | 114.24 |
| 1102982400000 | 114.51 |
| 1103068800000 | 114.8 |
| 1103155200000 | 114.61 |
| 1103241600000 | 114.07 |
| 1103500800000 | 114.36 |
| 1103587200000 | 115.28 |
| 1103673600000 | 115.65 |
| 1103760000000 | 115.73 |
| 1103846400000 | 115.84 |
| 1104105600000 | 115.29 |
| 1104192000000 | 116.07 |
| 1104278400000 | 116.07 |
| 1104364800000 | 116.17 |
| 1104451200000 | 116.09 |
| 1104710400000 | 114.88 |
| 1104796800000 | 113.61 |
| 1104883200000 | 113.08 |
| 1104969600000 | 113.5 |
| 1105056000000 | 113.24 |
| 1105315200000 | 113.83 |
| 1105401600000 | 113.36 |
| 1105488000000 | 113.96 |
| 1105574400000 | 113.16 |
| 1105660800000 | 113.69 |
| 1105920000000 | 113.73 |
| 1106006400000 | 114.74 |
| 1106092800000 | 113.82 |
| 1106179200000 | 112.81 |
| 1106265600000 | 112.23 |
| 1106524800000 | 112.02 |
| 1106611200000 | 112.4 |
| 1106697600000 | 113.13 |
| 1106784000000 | 113.08 |
| 1106870400000 | 112.71 |
| 1107129600000 | 113.73 |
| 1107216000000 | 114.71 |
| 1107302400000 | 115.14 |
| 1107388800000 | 114.98 |
| 1107475200000 | 116.16 |
| 1107734400000 | 116.02 |
| 1107820800000 | 116.12 |
| 1107907200000 | 115.45 |
| 1107993600000 | 116.15 |
| 1108080000000 | 116.84 |
| 1108339200000 | 117.1 |
| 1108425600000 | 117.44 |
| 1108512000000 | 117.67 |
| 1108598400000 | 116.91 |
| 1108684800000 | 117.21 |
| 1108944000000 | 117.22 |
| 1109030400000 | 115.63 |
| 1109116800000 | 116.26 |
| 1109203200000 | 117.3 |
| 1109289600000 | 118.58 |
| 1109548800000 | 118.07 |
| 1109635200000 | 118.47 |
| 1109721600000 | 118.59 |
| 1109808000000 | 118.66 |
| 1109894400000 | 119.95 |
| 1110153600000 | 120.11 |
| 1110240000000 | 119.88 |
| 1110326400000 | 118.47 |
| 1110412800000 | 118.55 |
| 1110499200000 | 117.92 |
| 1110758400000 | 118.59 |
| 1110844800000 | 117.85 |
| 1110931200000 | 117.09 |
| 1111017600000 | 117.4 |
| 1111104000000 | 117.36 |
| 1111363200000 | 116.74 |
| 1111449600000 | 115.69 |
| 1111536000000 | 115.55 |
| 1111622400000 | 115.32 |
| 1111708800000 | 115.32 |
| 1111968000000 | 115.55 |
| 1112054400000 | 114.97 |
| 1112140800000 | 116.35 |
| 1112227200000 | 116.46 |
| 1112313600000 | 115.96 |
| 1112572800000 | 116.32 |
| 1112659200000 | 116.64 |
| 1112745600000 | 116.95 |
| 1112832000000 | 117.5 |
| 1112918400000 | 116.46 |
| 1113177600000 | 116.47 |
| 1113264000000 | 116.95 |
| 1113350400000 | 115.55 |
| 1113436800000 | 114.49 |
| 1113523200000 | 112.52 |
| 1113782400000 | 112.83 |
| 1113868800000 | 113.59 |
| 1113955200000 | 112.34 |
| 1114041600000 | 114.36 |
| 1114128000000 | 113.79 |
| 1114387200000 | 114.72 |
| 1114473600000 | 113.63 |
| 1114560000000 | 113.87 |
| 1114646400000 | 112.64 |
| 1114732800000 | 114.13 |
| 1114992000000 | 114.69 |
| 1115078400000 | 114.55 |
| 1115164800000 | 116.08 |
| 1115251200000 | 115.89 |
| 1115337600000 | 115.79 |
| 1115596800000 | 116.39 |
| 1115683200000 | 115.26 |
| 1115769600000 | 115.6 |
| 1115856000000 | 114.32 |
| 1115942400000 | 113.62 |
| 1116201600000 | 114.68 |
| 1116288000000 | 115.55 |
| 1116374400000 | 116.5 |
| 1116460800000 | 117.02 |
| 1116547200000 | 116.81 |
| 1116806400000 | 117.45 |
| 1116892800000 | 117.5 |
| 1116979200000 | 117.14 |
| 1117065600000 | 117.96 |
| 1117152000000 | 118.26 |
| 1117411200000 | 118.33 |
| 1117497600000 | 117.69 |
| 1117584000000 | 118.75 |
| 1117670400000 | 118.88 |
| 1117756800000 | 118.2 |
| 1118016000000 | 118.48 |
| 1118102400000 | 118.46 |
| 1118188800000 | 118.25 |
| 1118275200000 | 118.97 |
| 1118361600000 | 118.79 |
| 1118620800000 | 118.95 |
| 1118707200000 | 119.36 |
| 1118793600000 | 119.78 |
| 1118880000000 | 120.33 |
| 1118966400000 | 121.02 |
| 1119225600000 | 121.09 |
| 1119312000000 | 120.75 |
| 1119398400000 | 120.9 |
| 1119484800000 | 119.66 |
| 1119571200000 | 118.91 |
| 1119830400000 | 119.2 |
| 1119916800000 | 120.14 |
| 1120003200000 | 119.97 |
| 1120089600000 | 119.03 |
| 1120176000000 | 119.41 |
| 1120435200000 | 119.42 |
| 1120521600000 | 120.71 |
| 1120608000000 | 119.79 |
| 1120694400000 | 120.13 |
| 1120780800000 | 121.32 |
| 1121040000000 | 122.13 |
| 1121126400000 | 122.31 |
| 1121212800000 | 122.37 |
| 1121299200000 | 122.22 |
| 1121385600000 | 122.4 |
| 1121644800000 | 121.96 |
| 1121731200000 | 122.82 |
| 1121817600000 | 123.3 |
| 1121904000000 | 122.39 |
| 1121990400000 | 123.17 |
| 1122249600000 | 122.85 |
| 1122336000000 | 122.96 |
| 1122422400000 | 123.65 |
| 1122508800000 | 124.36 |
| 1122595200000 | 123.5 |
| 1122854400000 | 123.69 |
| 1122940800000 | 124.81 |
| 1123027200000 | 124.83 |
| 1123113600000 | 124.05 |
| 1123200000000 | 122.92 |
| 1123459200000 | 122.77 |
| 1123545600000 | 123.35 |
| 1123632000000 | 123.4 |
| 1123718400000 | 124.36 |
| 1123804800000 | 123.77 |
| 1124064000000 | 124 |
| 1124150400000 | 122.48 |
| 1124236800000 | 122.49 |
| 1124323200000 | 122.28 |
| 1124409600000 | 122.5 |
| 1124668800000 | 122.87 |
| 1124755200000 | 122.54 |
| 1124841600000 | 121.96 |
| 1124928000000 | 122.43 |
| 1125014400000 | 121.56 |
| 1125273600000 | 122.2 |
| 1125360000000 | 121.98 |
| 1125446400000 | 123.23 |
| 1125532800000 | 123.72 |
| 1125619200000 | 123.31 |
| 1125878400000 | 123.29 |
| 1125964800000 | 124.64 |
| 1126051200000 | 124.98 |
| 1126137600000 | 124.59 |
| 1126224000000 | 125.87 |
| 1126483200000 | 125.6 |
| 1126569600000 | 124.64 |
| 1126656000000 | 124.46 |
| 1126742400000 | 124.59 |
| 1126828800000 | 125.76 |
| 1127088000000 | 125.35 |
| 1127174400000 | 124.48 |
| 1127260800000 | 123.58 |
| 1127347200000 | 123.89 |
| 1127433600000 | 123.94 |
| 1127692800000 | 124.13 |
| 1127779200000 | 124.12 |
| 1127865600000 | 124.23 |
| 1127952000000 | 125.3 |
| 1128038400000 | 125.43 |
| 1128297600000 | 125.1 |
| 1128384000000 | 123.68 |
| 1128470400000 | 121.62 |
| 1128556800000 | 120.7 |
| 1128643200000 | 121.16 |
| 1128902400000 | 120.32 |
| 1128988800000 | 120.13 |
| 1129075200000 | 119.37 |
| 1129161600000 | 119.12 |
| 1129248000000 | 120.06 |
| 1129507200000 | 120.45 |
| 1129593600000 | 118.94 |
| 1129680000000 | 120.96 |
| 1129766400000 | 118.95 |
| 1129852800000 | 119.22 |
| 1130112000000 | 121.06 |
| 1130198400000 | 120.89 |
| 1130284800000 | 120.37 |
| 1130371200000 | 119.16 |
| 1130457600000 | 121 |
| 1130716800000 | 121.84 |
| 1130803200000 | 121.6 |
| 1130889600000 | 122.99 |
| 1130976000000 | 123.83 |
| 1131062400000 | 123.68 |
| 1131321600000 | 123.91 |
| 1131408000000 | 123.54 |
| 1131494400000 | 123.68 |
| 1131580800000 | 124.51 |
| 1131667200000 | 124.87 |
| 1131926400000 | 124.8 |
| 1132012800000 | 124.45 |
| 1132099200000 | 124.8 |
| 1132185600000 | 125.92 |
| 1132272000000 | 126.23 |
| 1132531200000 | 126.96 |
| 1132617600000 | 127.65 |
| 1132704000000 | 128.13 |
| 1132790400000 | 128.34 |
| 1132876800000 | 128.42 |
| 1133136000000 | 127.41 |
| 1133222400000 | 127.61 |
| 1133308800000 | 126.83 |
| 1133395200000 | 128.39 |
| 1133481600000 | 128.42 |
| 1133740800000 | 128.09 |
| 1133827200000 | 128.25 |
| 1133913600000 | 127.55 |
| 1134000000000 | 127.57 |
| 1134086400000 | 127.81 |
| 1134345600000 | 127.84 |
| 1134432000000 | 128.42 |
| 1134518400000 | 128.83 |
| 1134604800000 | 128.55 |
| 1134691200000 | 128.14 |
| 1134950400000 | 127.35 |
| 1135036800000 | 127.5 |
| 1135123200000 | 127.83 |
| 1135209600000 | 128.33 |
| 1135296000000 | 128.35 |
| 1135555200000 | 128.35 |
| 1135641600000 | 127.06 |
| 1135728000000 | 127.4 |
| 1135814400000 | 127.09 |
| 1135900800000 | 126.58 |
| 1136160000000 | 126.58 |
| 1136246400000 | 129.05 |
| 1136332800000 | 129.61 |
| 1136419200000 | 129.34 |
| 1136505600000 | 130.56 |
| 1136764800000 | 130.86 |
| 1136851200000 | 130.89 |
| 1136937600000 | 131.24 |
| 1137024000000 | 130.38 |
| 1137110400000 | 130.75 |
| 1137369600000 | 130.9 |
| 1137456000000 | 130.47 |
| 1137542400000 | 129.6 |
| 1137628800000 | 130.13 |
| 1137715200000 | 127.91 |
| 1137974400000 | 128.29 |
| 1138060800000 | 128.28 |
| 1138147200000 | 127.99 |
| 1138233600000 | 128.89 |
| 1138320000000 | 129.78 |
| 1138579200000 | 130.21 |
| 1138665600000 | 129.81 |
| 1138752000000 | 129.95 |
| 1138838400000 | 128.97 |
| 1138924800000 | 128.23 |
| 1139184000000 | 128.34 |
| 1139270400000 | 127.26 |
| 1139356800000 | 128.04 |
| 1139443200000 | 127.82 |
| 1139529600000 | 128 |
| 1139788800000 | 127.57 |
| 1139875200000 | 128.91 |
| 1139961600000 | 129.27 |
| 1140048000000 | 130.08 |
| 1140134400000 | 129.98 |
| 1140393600000 | 130.08 |
| 1140480000000 | 129.77 |
| 1140566400000 | 130.57 |
| 1140652800000 | 130.04 |
| 1140739200000 | 130.28 |
| 1140998400000 | 130.7 |
| 1141084800000 | 129.61 |
| 1141171200000 | 130.71 |
| 1141257600000 | 130.54 |
| 1141344000000 | 130.33 |
| 1141603200000 | 129.22 |
| 1141689600000 | 129.1 |
| 1141776000000 | 129.22 |
| 1141862400000 | 128.65 |
| 1141948800000 | 129.44 |
| 1142208000000 | 129.88 |
| 1142294400000 | 131.21 |
| 1142380800000 | 131.95 |
| 1142467200000 | 132.36 |
| 1142553600000 | 132.27 |
| 1142812800000 | 131.99 |
| 1142899200000 | 131.18 |
| 1142985600000 | 131.75 |
| 1143072000000 | 131.31 |
| 1143158400000 | 131.7 |
| 1143417600000 | 131.52 |
| 1143504000000 | 130.73 |
| 1143590400000 | 131.8 |
| 1143676800000 | 131.62 |
| 1143763200000 | 131.03 |
| 1144022400000 | 131.51 |
| 1144108800000 | 132.27 |
| 1144195200000 | 133.05 |
| 1144281600000 | 132.9 |
| 1144368000000 | 131.68 |
| 1144627200000 | 131.79 |
| 1144713600000 | 131 |
| 1144800000000 | 131.07 |
| 1144886400000 | 131.14 |
| 1144972800000 | 131.14 |
| 1145232000000 | 131.03 |
| 1145318400000 | 133.23 |
| 1145404800000 | 133.57 |
| 1145491200000 | 133.52 |
| 1145577600000 | 133.71 |
| 1145836800000 | 133.4 |
| 1145923200000 | 132.7 |
| 1146009600000 | 132.99 |
| 1146096000000 | 133.11 |
| 1146182400000 | 133.28 |
| 1146441600000 | 132.91 |
| 1146528000000 | 133.81 |
| 1146614400000 | 133.25 |
| 1146700800000 | 133.46 |
| 1146787200000 | 134.74 |
| 1147046400000 | 134.66 |
| 1147132800000 | 134.68 |
| 1147219200000 | 134.71 |
| 1147305600000 | 133.22 |
| 1147392000000 | 131.71 |
| 1147651200000 | 131.75 |
| 1147737600000 | 131.69 |
| 1147824000000 | 129.41 |
| 1147910400000 | 128.41 |
| 1147996800000 | 128.85 |
| 1148256000000 | 128.62 |
| 1148342400000 | 128.21 |
| 1148428800000 | 128.24 |
| 1148515200000 | 130 |
| 1148601600000 | 130.66 |
| 1148860800000 | 130.77 |
| 1148947200000 | 128.82 |
| 1149033600000 | 129.81 |
| 1149120000000 | 131.43 |
| 1149206400000 | 131.87 |
| 1149465600000 | 129.47 |
| 1149552000000 | 129.2 |
| 1149638400000 | 128.37 |
| 1149724800000 | 128.45 |
| 1149811200000 | 128.04 |
| 1150070400000 | 126.5 |
| 1150156800000 | 124.85 |
| 1150243200000 | 125.48 |
| 1150329600000 | 128.21 |
| 1150416000000 | 127.8 |
| 1150675200000 | 126.59 |
| 1150761600000 | 126.58 |
| 1150848000000 | 127.96 |
| 1150934400000 | 127.21 |
| 1151020800000 | 127.08 |
| 1151280000000 | 127.91 |
| 1151366400000 | 126.92 |
| 1151452800000 | 127.65 |
| 1151539200000 | 130.35 |
| 1151625600000 | 130.18 |
| 1151884800000 | 131.24 |
| 1151971200000 | 131.45 |
| 1152057600000 | 130.46 |
| 1152144000000 | 130.96 |
| 1152230400000 | 130.17 |
| 1152489600000 | 130.29 |
| 1152576000000 | 130.89 |
| 1152662400000 | 129.57 |
| 1152748800000 | 128.06 |
| 1152835200000 | 127.66 |
| 1153094400000 | 127.33 |
| 1153180800000 | 127.53 |
| 1153267200000 | 129.93 |
| 1153353600000 | 128.74 |
| 1153440000000 | 128.12 |
| 1153699200000 | 130.18 |
| 1153785600000 | 131.18 |
| 1153872000000 | 131.36 |
| 1153958400000 | 130.75 |
| 1154044800000 | 132.2 |
| 1154304000000 | 132.13 |
| 1154390400000 | 131.65 |
| 1154476800000 | 132.6 |
| 1154563200000 | 132.78 |
| 1154649600000 | 132.69 |
| 1154908800000 | 132.49 |
| 1154995200000 | 132.23 |
| 1155081600000 | 131.75 |
| 1155168000000 | 132.17 |
| 1155254400000 | 131.79 |
| 1155513600000 | 131.72 |
| 1155600000000 | 133.33 |
| 1155686400000 | 134.23 |
| 1155772800000 | 134.47 |
| 1155859200000 | 134.95 |
| 1156118400000 | 134.75 |
| 1156204800000 | 134.75 |
| 1156291200000 | 134.29 |
| 1156377600000 | 134.47 |
| 1156464000000 | 134.27 |
| 1156723200000 | 134.92 |
| 1156809600000 | 135.06 |
| 1156896000000 | 135.01 |
| 1156982400000 | 134.99 |
| 1157068800000 | 135.7 |
| 1157328000000 | 135.7 |
| 1157414400000 | 135.81 |
| 1157500800000 | 134.25 |
| 1157587200000 | 133.55 |
| 1157673600000 | 133.95 |
| 1157932800000 | 133.96 |
| 1158019200000 | 135.15 |
| 1158105600000 | 135.74 |
| 1158192000000 | 135.48 |
| 1158278400000 | 135.73 |
| 1158537600000 | 136.03 |
| 1158624000000 | 135.73 |
| 1158710400000 | 136.27 |
| 1158796800000 | 135.7 |
| 1158883200000 | 135.39 |
| 1159142400000 | 136.49 |
| 1159228800000 | 137.43 |
| 1159315200000 | 137.6 |
| 1159401600000 | 137.99 |
| 1159488000000 | 137.59 |
| 1159747200000 | 137.28 |
| 1159833600000 | 137.16 |
| 1159920000000 | 138.67 |
| 1160006400000 | 139.16 |
| 1160092800000 | 138.69 |
| 1160352000000 | 138.73 |
| 1160438400000 | 138.97 |
| 1160524800000 | 138.5 |
| 1160611200000 | 139.85 |
| 1160697600000 | 140.48 |
| 1160956800000 | 141.06 |
| 1161043200000 | 140.45 |
| 1161129600000 | 140.72 |
| 1161216000000 | 141.12 |
| 1161302400000 | 141.34 |
| 1161561600000 | 142.35 |
| 1161648000000 | 142.39 |
| 1161734400000 | 142.82 |
| 1161820800000 | 143.37 |
| 1161907200000 | 142.22 |
| 1162166400000 | 142.17 |
| 1162252800000 | 142.15 |
| 1162339200000 | 141.07 |
| 1162425600000 | 141.23 |
| 1162512000000 | 141.15 |
| 1162771200000 | 142.65 |
| 1162857600000 | 142.88 |
| 1162944000000 | 143.3 |
| 1163030400000 | 142.63 |
| 1163116800000 | 142.88 |
| 1163376000000 | 143.13 |
| 1163462400000 | 143.88 |
| 1163548800000 | 144.22 |
| 1163635200000 | 144.43 |
| 1163721600000 | 144.51 |
| 1163980800000 | 144.42 |
| 1164067200000 | 144.73 |
| 1164153600000 | 144.87 |
| 1164240000000 | 144.95 |
| 1164326400000 | 144.57 |
| 1164585600000 | 142.89 |
| 1164672000000 | 143.42 |
| 1164758400000 | 144.86 |
| 1164844800000 | 145.08 |
| 1164931200000 | 144.82 |
| 1165190400000 | 146.08 |
| 1165276800000 | 146.86 |
| 1165363200000 | 146.51 |
| 1165449600000 | 145.88 |
| 1165536000000 | 146.15 |
| 1165795200000 | 146.37 |
| 1165881600000 | 146.27 |
| 1165968000000 | 146.52 |
| 1166054400000 | 147.75 |
| 1166140800000 | 147.49 |
| 1166400000000 | 146.86 |
| 1166486400000 | 147.18 |
| 1166572800000 | 147.05 |
| 1166659200000 | 146.58 |
| 1166745600000 | 145.74 |
| 1167004800000 | 145.74 |
| 1167091200000 | 146.34 |
| 1167177600000 | 147.48 |
| 1167264000000 | 147.47 |
| 1167350400000 | 146.86 |
| 1167696000000 | 146.86 |
| 1167782400000 | 146.26 |
| 1167868800000 | 145.94 |
| 1167955200000 | 144.96 |
| 1168214400000 | 145.4 |
| 1168300800000 | 145.23 |
| 1168387200000 | 145.23 |
| 1168473600000 | 146.05 |
| 1168560000000 | 147.04 |
| 1168819200000 | 147.14 |
| 1168905600000 | 147.05 |
| 1168992000000 | 147.05 |
| 1169078400000 | 146.65 |
| 1169164800000 | 147.33 |
| 1169424000000 | 146.53 |
| 1169510400000 | 147.38 |
| 1169596800000 | 148.64 |
| 1169683200000 | 146.99 |
| 1169769600000 | 146.89 |
| 1170028800000 | 146.73 |
| 1170115200000 | 147.71 |
| 1170201600000 | 148.66 |
| 1170288000000 | 149.72 |
| 1170374400000 | 149.83 |
| 1170633600000 | 149.75 |
| 1170720000000 | 149.81 |
| 1170806400000 | 149.89 |
| 1170892800000 | 149.89 |
| 1170979200000 | 148.96 |
| 1171238400000 | 148.56 |
| 1171324800000 | 149.8 |
| 1171411200000 | 150.86 |
| 1171497600000 | 151.03 |
| 1171584000000 | 150.81 |
| 1171843200000 | 150.77 |
| 1171929600000 | 151.18 |
| 1172016000000 | 151.06 |
| 1172102400000 | 150.95 |
| 1172188800000 | 150.46 |
| 1172448000000 | 150.29 |
| 1172534400000 | 145.16 |
| 1172620800000 | 145.69 |
| 1172707200000 | 145.3 |
| 1172793600000 | 143.71 |
| 1173052800000 | 142.53 |
| 1173139200000 | 144.6 |
| 1173225600000 | 144.45 |
| 1173312000000 | 145.43 |
| 1173398400000 | 145.69 |
| 1173657600000 | 146.1 |
| 1173744000000 | 143.2 |
| 1173830400000 | 144.05 |
| 1173916800000 | 144.36 |
| 1174003200000 | 143.87 |
| 1174262400000 | 145.57 |
| 1174348800000 | 146.68 |
| 1174435200000 | 149.04 |
| 1174521600000 | 148.94 |
| 1174608000000 | 149.28 |
| 1174867200000 | 149.44 |
| 1174953600000 | 148.7 |
| 1175040000000 | 147.72 |
| 1175126400000 | 148.35 |
| 1175212800000 | 148.04 |
| 1175472000000 | 148.51 |
| 1175558400000 | 149.85 |
| 1175644800000 | 150.08 |
| 1175731200000 | 150.58 |
| 1175817600000 | 150.58 |
| 1176076800000 | 150.8 |
| 1176163200000 | 151.06 |
| 1176249600000 | 150.09 |
| 1176336000000 | 151.08 |
| 1176422400000 | 151.59 |
| 1176681600000 | 153.14 |
| 1176768000000 | 153.49 |
| 1176854400000 | 153.7 |
| 1176940800000 | 153.41 |
| 1177027200000 | 154.96 |
| 1177286400000 | 154.62 |
| 1177372800000 | 154.47 |
| 1177459200000 | 156.03 |
| 1177545600000 | 155.73 |
| 1177632000000 | 155.86 |
| 1177891200000 | 154.72 |
| 1177977600000 | 155.08 |
| 1178064000000 | 155.98 |
| 1178150400000 | 156.86 |
| 1178236800000 | 157.31 |
| 1178496000000 | 157.92 |
| 1178582400000 | 157.86 |
| 1178668800000 | 158.28 |
| 1178755200000 | 156.37 |
| 1178841600000 | 158 |
| 1179100800000 | 157.9 |
| 1179187200000 | 157.93 |
| 1179273600000 | 159.25 |
| 1179360000000 | 159.41 |
| 1179446400000 | 160.54 |
| 1179705600000 | 160.83 |
| 1179792000000 | 160.64 |
| 1179878400000 | 160.43 |
| 1179964800000 | 158.86 |
| 1180051200000 | 159.88 |
| 1180310400000 | 159.9 |
| 1180396800000 | 160.06 |
| 1180483200000 | 161.35 |
| 1180569600000 | 161.32 |
| 1180656000000 | 162.03 |
| 1180915200000 | 162.48 |
| 1181001600000 | 161.64 |
| 1181088000000 | 160.19 |
| 1181174400000 | 157.36 |
| 1181260800000 | 159.12 |
| 1181520000000 | 159.35 |
| 1181606400000 | 157.65 |
| 1181692800000 | 159.85 |
| 1181779200000 | 160.77 |
| 1181865600000 | 161.73 |
| 1182124800000 | 161.51 |
| 1182211200000 | 161.8 |
| 1182297600000 | 159.49 |
| 1182384000000 | 160.39 |
| 1182470400000 | 158.36 |
| 1182729600000 | 157.89 |
| 1182816000000 | 157.38 |
| 1182902400000 | 158.72 |
| 1182988800000 | 158.89 |
| 1183075200000 | 158.85 |
| 1183334400000 | 160.6 |
| 1183420800000 | 161.34 |
| 1183507200000 | 161.31 |
| 1183593600000 | 161.21 |
| 1183680000000 | 161.99 |
| 1183939200000 | 162.3 |
| 1184025600000 | 160.02 |
| 1184112000000 | 160.94 |
| 1184198400000 | 164 |
| 1184284800000 | 164.53 |
| 1184544000000 | 164.22 |
| 1184630400000 | 164.11 |
| 1184716800000 | 164.17 |
| 1184803200000 | 164.87 |
| 1184889600000 | 162.95 |
| 1185148800000 | 163.69 |
| 1185235200000 | 160.42 |
| 1185321600000 | 161.31 |
| 1185408000000 | 157.4 |
| 1185494400000 | 154.67 |
| 1185753600000 | 156.01 |
| 1185840000000 | 154.17 |
| 1185926400000 | 155.35 |
| 1186012800000 | 156.13 |
| 1186099200000 | 151.82 |
| 1186358400000 | 155.19 |
| 1186444800000 | 155.92 |
| 1186531200000 | 157.64 |
| 1186617600000 | 152.73 |
| 1186704000000 | 153.51 |
| 1186963200000 | 153.59 |
| 1187049600000 | 150.95 |
| 1187136000000 | 149.02 |
| 1187222400000 | 149.48 |
| 1187308800000 | 153.28 |
| 1187568000000 | 153.18 |
| 1187654400000 | 153.18 |
| 1187740800000 | 155.13 |
| 1187827200000 | 155.07 |
| 1187913600000 | 157.02 |
| 1188172800000 | 155.96 |
| 1188259200000 | 152.04 |
| 1188345600000 | 155.45 |
| 1188432000000 | 154.73 |
| 1188518400000 | 156.46 |
| 1188777600000 | 156.52 |
| 1188864000000 | 158.16 |
| 1188950400000 | 156.66 |
| 1189036800000 | 157.2 |
| 1189123200000 | 154.72 |
| 1189382400000 | 154.28 |
| 1189468800000 | 156.43 |
| 1189555200000 | 156.52 |
| 1189641600000 | 158 |
| 1189728000000 | 158.09 |
| 1189987200000 | 157.5 |
| 1190073600000 | 162 |
| 1190160000000 | 162.9 |
| 1190246400000 | 162.02 |
| 1190332800000 | 162.89 |
| 1190592000000 | 162.08 |
| 1190678400000 | 162.22 |
| 1190764800000 | 163.05 |
| 1190851200000 | 163.87 |
| 1190937600000 | 163.7 |
| 1191196800000 | 165.83 |
| 1191283200000 | 165.29 |
| 1191369600000 | 164.35 |
| 1191456000000 | 164.78 |
| 1191542400000 | 166.51 |
| 1191801600000 | 166.06 |
| 1191888000000 | 167.26 |
| 1191974400000 | 167.08 |
| 1192060800000 | 166.28 |
| 1192147200000 | 167.09 |
| 1192406400000 | 166.12 |
| 1192492800000 | 165.24 |
| 1192579200000 | 165.59 |
| 1192665600000 | 165.53 |
| 1192752000000 | 161.41 |
| 1193011200000 | 161.89 |
| 1193097600000 | 163.06 |
| 1193184000000 | 162.9 |
| 1193270400000 | 162.98 |
| 1193356800000 | 165.46 |
| 1193616000000 | 166.34 |
| 1193702400000 | 165.28 |
| 1193788800000 | 167.4 |
| 1193875200000 | 163.46 |
| 1193961600000 | 163.78 |
| 1194220800000 | 163.12 |
| 1194307200000 | 165.4 |
| 1194393600000 | 161.07 |
| 1194480000000 | 161.13 |
| 1194566400000 | 158.44 |
| 1194825600000 | 156.64 |
| 1194912000000 | 160.59 |
| 1194998400000 | 159.58 |
| 1195084800000 | 157.44 |
| 1195171200000 | 158.32 |
| 1195430400000 | 155.75 |
| 1195516800000 | 156.91 |
| 1195603200000 | 154.36 |
| 1195689600000 | 154.51 |
| 1195776000000 | 156.65 |
| 1196035200000 | 153.31 |
| 1196121600000 | 155.13 |
| 1196208000000 | 159.22 |
| 1196294400000 | 159.29 |
| 1196380800000 | 160.18 |
| 1196640000000 | 159.59 |
| 1196726400000 | 158.64 |
| 1196812800000 | 161.15 |
| 1196899200000 | 163.48 |
| 1196985600000 | 163.47 |
| 1197244800000 | 164.71 |
| 1197331200000 | 160.8 |
| 1197417600000 | 162.12 |
| 1197504000000 | 162.46 |
| 1197590400000 | 160.46 |
| 1197849600000 | 158.39 |
| 1197936000000 | 159.09 |
| 1198022400000 | 159.05 |
| 1198108800000 | 159.86 |
| 1198195200000 | 162.63 |
| 1198454400000 | 164.02 |
| 1198540800000 | 164.08 |
| 1198627200000 | 164.22 |
| 1198713600000 | 162.2 |
| 1198800000000 | 162.75 |
| 1199059200000 | 161.36 |
| 1199232000000 | 159.27 |
| 1199318400000 | 159.67 |
| 1199404800000 | 156.03 |
| 1199664000000 | 156.25 |
| 1199750400000 | 153.58 |
| 1199836800000 | 155.36 |
| 1199923200000 | 156.23 |
| 1200009600000 | 154.11 |
| 1200268800000 | 155.76 |
| 1200355200000 | 152.36 |
| 1200441600000 | 150.96 |
| 1200528000000 | 146.62 |
| 1200614400000 | 145.69 |
| 1200873600000 | 145.16 |
| 1200960000000 | 143.73 |
| 1201046400000 | 145.89 |
| 1201132800000 | 147.81 |
| 1201219200000 | 145.82 |
| 1201478400000 | 147.95 |
| 1201564800000 | 148.95 |
| 1201651200000 | 148.28 |
| 1201737600000 | 150.22 |
| 1201824000000 | 151.6 |
| 1202083200000 | 150.48 |
| 1202169600000 | 145.74 |
| 1202256000000 | 144.79 |
| 1202342400000 | 145.42 |
| 1202428800000 | 145.39 |
| 1202688000000 | 145.74 |
| 1202774400000 | 147.09 |
| 1202860800000 | 149.16 |
| 1202947200000 | 147.55 |
| 1203033600000 | 147.58 |
| 1203292800000 | 147.52 |
| 1203379200000 | 147.87 |
| 1203465600000 | 148.97 |
| 1203552000000 | 147.36 |
| 1203638400000 | 148.33 |
| 1203897600000 | 150.53 |
| 1203984000000 | 152.03 |
| 1204070400000 | 151.99 |
| 1204156800000 | 150.87 |
| 1204243200000 | 147.06 |
| 1204502400000 | 146.86 |
| 1204588800000 | 146.29 |
| 1204675200000 | 147.33 |
| 1204761600000 | 144.52 |
| 1204848000000 | 143.29 |
| 1205107200000 | 141.52 |
| 1205193600000 | 146.15 |
| 1205280000000 | 145.03 |
| 1205366400000 | 145.74 |
| 1205452800000 | 142.83 |
| 1205712000000 | 141.55 |
| 1205798400000 | 146.79 |
| 1205884800000 | 143 |
| 1205971200000 | 145.2 |
| 1206057600000 | 145.2 |
| 1206316800000 | 147.17 |
| 1206403200000 | 147.84 |
| 1206489600000 | 147.07 |
| 1206576000000 | 145.85 |
| 1206662400000 | 144.79 |
| 1206921600000 | 145.4 |
| 1207008000000 | 149.65 |
| 1207094400000 | 149.59 |
| 1207180800000 | 149.66 |
| 1207267200000 | 150.12 |
| 1207526400000 | 150.46 |
| 1207612800000 | 149.95 |
| 1207699200000 | 149.34 |
| 1207785600000 | 150.1 |
| 1207872000000 | 147.44 |
| 1208131200000 | 147.44 |
| 1208217600000 | 148.1 |
| 1208304000000 | 151.59 |
| 1208390400000 | 151.58 |
| 1208476800000 | 153.9 |
| 1208736000000 | 153.86 |
| 1208822400000 | 152.66 |
| 1208908800000 | 152.8 |
| 1208995200000 | 153.17 |
| 1209081600000 | 153.64 |
| 1209340800000 | 153.37 |
| 1209427200000 | 152.71 |
| 1209513600000 | 152.55 |
| 1209600000000 | 154.42 |
| 1209686400000 | 154.94 |
| 1209945600000 | 154.33 |
| 1210032000000 | 155.69 |
| 1210118400000 | 153.44 |
| 1210204800000 | 154.07 |
| 1210291200000 | 153.32 |
| 1210550400000 | 154.92 |
| 1210636800000 | 155.01 |
| 1210723200000 | 155.57 |
| 1210809600000 | 157.21 |
| 1210896000000 | 157.7 |
| 1211155200000 | 157.94 |
| 1211241600000 | 157 |
| 1211328000000 | 154.94 |
| 1211414400000 | 155.28 |
| 1211500800000 | 153.31 |
| 1211760000000 | 153.34 |
| 1211846400000 | 153.74 |
| 1211932800000 | 154.35 |
| 1212019200000 | 155.1 |
| 1212105600000 | 155.31 |
| 1212364800000 | 153.98 |
| 1212451200000 | 152.87 |
| 1212537600000 | 152.61 |
| 1212624000000 | 155.51 |
| 1212710400000 | 151.49 |
| 1212969600000 | 152.02 |
| 1213056000000 | 151.43 |
| 1213142400000 | 149.35 |
| 1213228800000 | 149.69 |
| 1213315200000 | 151.73 |
| 1213574400000 | 151.75 |
| 1213660800000 | 151 |
| 1213747200000 | 149.57 |
| 1213833600000 | 149.81 |
| 1213920000000 | 147.22 |
| 1214179200000 | 147.75 |
| 1214265600000 | 146.91 |
| 1214352000000 | 147.73 |
| 1214438400000 | 143.89 |
| 1214524800000 | 143.47 |
| 1214784000000 | 143.68 |
| 1214870400000 | 143.93 |
| 1214956800000 | 141.38 |
| 1215043200000 | 141.62 |
| 1215129600000 | 141.59 |
| 1215388800000 | 140.28 |
| 1215475200000 | 142.05 |
| 1215561600000 | 139.39 |
| 1215648000000 | 140.65 |
| 1215734400000 | 139.2 |
| 1215993600000 | 138.43 |
| 1216080000000 | 136.74 |
| 1216166400000 | 139.13 |
| 1216252800000 | 140.33 |
| 1216339200000 | 140.3 |
| 1216598400000 | 140.32 |
| 1216684800000 | 141.61 |
| 1216771200000 | 141.98 |
| 1216857600000 | 138.97 |
| 1216944000000 | 139.73 |
| 1217203200000 | 137.76 |
| 1217289600000 | 140.44 |
| 1217376000000 | 143.01 |
| 1217462400000 | 141.02 |
| 1217548800000 | 140.33 |
| 1217808000000 | 138.99 |
| 1217894400000 | 141.96 |
| 1217980800000 | 142.81 |
| 1218067200000 | 140.74 |
| 1218153600000 | 143.34 |
| 1218412800000 | 143.73 |
| 1218499200000 | 142.55 |
| 1218585600000 | 142.53 |
| 1218672000000 | 142.9 |
| 1218758400000 | 143.16 |
| 1219017600000 | 141.48 |
| 1219104000000 | 140.46 |
| 1219190400000 | 141.57 |
| 1219276800000 | 142.36 |
| 1219363200000 | 143.74 |
| 1219622400000 | 141.27 |
| 1219708800000 | 141.72 |
| 1219795200000 | 142.95 |
| 1219881600000 | 144.78 |
| 1219968000000 | 143.02 |
| 1220227200000 | 142.93 |
| 1220313600000 | 141.54 |
| 1220400000000 | 141.18 |
| 1220486400000 | 137.32 |
| 1220572800000 | 137.64 |
| 1220832000000 | 140.07 |
| 1220918400000 | 135.68 |
| 1221004800000 | 137.19 |
| 1221091200000 | 138.88 |
| 1221177600000 | 139.93 |
| 1221436800000 | 134.49 |
| 1221523200000 | 136.95 |
| 1221609600000 | 131.35 |
| 1221696000000 | 136.9 |
| 1221782400000 | 141.73 |
| 1222041600000 | 136.82 |
| 1222128000000 | 134.8 |
| 1222214400000 | 134.52 |
| 1222300800000 | 137.23 |
| 1222387200000 | 137.24 |
| 1222646400000 | 126.21 |
| 1222732800000 | 132.4 |
| 1222819200000 | 130.83 |
| 1222905600000 | 125.11 |
| 1222992000000 | 123.76 |
| 1223251200000 | 118.86 |
| 1223337600000 | 112.52 |
| 1223424000000 | 110.94 |
| 1223510400000 | 102.73 |
| 1223596800000 | 100.34 |
| 1223856000000 | 112.55 |
| 1223942400000 | 112.27 |
| 1224028800000 | 102.15 |
| 1224115200000 | 106.79 |
| 1224201600000 | 106.36 |
| 1224460800000 | 111.93 |
| 1224547200000 | 108.06 |
| 1224633600000 | 101.54 |
| 1224720000000 | 102.91 |
| 1224806400000 | 100.22 |
| 1225065600000 | 95.79 |
| 1225152000000 | 105.52 |
| 1225238400000 | 105.65 |
| 1225324800000 | 108.1 |
| 1225411200000 | 109.59 |
| 1225670400000 | 109.54 |
| 1225756800000 | 113.79 |
| 1225843200000 | 108.22 |
| 1225929600000 | 102.96 |
| 1226016000000 | 105.84 |
| 1226275200000 | 104.73 |
| 1226361600000 | 102.39 |
| 1226448000000 | 97.19 |
| 1226534400000 | 103.9 |
| 1226620800000 | 99.76 |
| 1226880000000 | 96.9 |
| 1226966400000 | 98.14 |
| 1227052800000 | 92.38 |
| 1227139200000 | 86.01 |
| 1227225600000 | 92.12 |
| 1227484800000 | 97.2 |
| 1227571200000 | 98.01 |
| 1227657600000 | 101.36 |
| 1227744000000 | 101.45 |
| 1227830400000 | 102.56 |
| 1228089600000 | 93.61 |
| 1228176000000 | 96.54 |
| 1228262400000 | 98.86 |
| 1228348800000 | 95.82 |
| 1228435200000 | 99.47 |
| 1228694400000 | 103.07 |
| 1228780800000 | 101 |
| 1228867200000 | 102.26 |
| 1228953600000 | 99.9 |
| 1229040000000 | 100.39 |
| 1229299200000 | 99.37 |
| 1229385600000 | 104.39 |
| 1229472000000 | 103.81 |
| 1229558400000 | 101.92 |
| 1229644800000 | 102.13 |
| 1229904000000 | 100.15 |
| 1229990400000 | 99.47 |
| 1230076800000 | 99.84 |
| 1230163200000 | 99.84 |
| 1230249600000 | 100.44 |
| 1230508800000 | 100.49 |
| 1230595200000 | 103.05 |
| 1230681600000 | 104.44 |
| 1230854400000 | 107.67 |
| 1231113600000 | 107.61 |
| 1231200000000 | 108.29 |
| 1231286400000 | 104.83 |
| 1231372800000 | 105.21 |
| 1231459200000 | 103.19 |
| 1231718400000 | 100.83 |
| 1231804800000 | 101.3 |
| 1231891200000 | 97.89 |
| 1231977600000 | 98.56 |
| 1232064000000 | 99.59 |
| 1232323200000 | 99.5 |
| 1232409600000 | 94.62 |
| 1232496000000 | 98.14 |
| 1232582400000 | 96.08 |
| 1232668800000 | 96.33 |
| 1232928000000 | 97.07 |
| 1233014400000 | 98.08 |
| 1233100800000 | 101.23 |
| 1233187200000 | 98.01 |
| 1233273600000 | 96.08 |
| 1233532800000 | 95.89 |
| 1233619200000 | 97.45 |
| 1233705600000 | 97 |
| 1233792000000 | 98.65 |
| 1233878400000 | 100.95 |
| 1234137600000 | 101.23 |
| 1234224000000 | 96.69 |
| 1234310400000 | 97.15 |
| 1234396800000 | 97.46 |
| 1234483200000 | 96.52 |
| 1234742400000 | 96.5 |
| 1234828800000 | 92.34 |
| 1234915200000 | 92.3 |
| 1235001600000 | 91.38 |
| 1235088000000 | 90.37 |
| 1235347200000 | 87.2 |
| 1235433600000 | 90.54 |
| 1235520000000 | 89.23 |
| 1235606400000 | 88 |
| 1235692800000 | 85.84 |
| 1235952000000 | 82 |
| 1236038400000 | 81.38 |
| 1236124800000 | 83.72 |
| 1236211200000 | 80.23 |
| 1236297600000 | 80.37 |
| 1236556800000 | 79.36 |
| 1236643200000 | 84.05 |
| 1236729600000 | 84.04 |
| 1236816000000 | 87.2 |
| 1236902400000 | 87.8 |
| 1237161600000 | 87.49 |
| 1237248000000 | 90.08 |
| 1237334400000 | 91.7 |
| 1237420800000 | 90.96 |
| 1237507200000 | 89.26 |
| 1237766400000 | 95.02 |
| 1237852800000 | 93.26 |
| 1237939200000 | 94.17 |
| 1238025600000 | 96.57 |
| 1238112000000 | 94.72 |
| 1238371200000 | 91.79 |
| 1238457600000 | 92.91 |
| 1238544000000 | 94.24 |
| 1238630400000 | 96.68 |
| 1238716800000 | 97.16 |
| 1238976000000 | 96.6 |
| 1239062400000 | 94.43 |
| 1239148800000 | 95.57 |
| 1239235200000 | 98.44 |
| 1239321600000 | 98.44 |
| 1239580800000 | 98.49 |
| 1239667200000 | 97.04 |
| 1239753600000 | 97.96 |
| 1239840000000 | 99.33 |
| 1239926400000 | 99.56 |
| 1240185600000 | 95.56 |
| 1240272000000 | 97.42 |
| 1240358400000 | 96.49 |
| 1240444800000 | 97.62 |
| 1240531200000 | 99.22 |
| 1240790400000 | 98.43 |
| 1240876800000 | 98.09 |
| 1240963200000 | 100.21 |
| 1241049600000 | 99.96 |
| 1241136000000 | 100.45 |
| 1241395200000 | 103.35 |
| 1241481600000 | 102.72 |
| 1241568000000 | 104.45 |
| 1241654400000 | 103.19 |
| 1241740800000 | 105.63 |
| 1242000000000 | 103.5 |
| 1242086400000 | 103.76 |
| 1242172800000 | 101.25 |
| 1242259200000 | 102.14 |
| 1242345600000 | 101.13 |
| 1242604800000 | 103.77 |
| 1242691200000 | 103.89 |
| 1242777600000 | 103.8 |
| 1242864000000 | 102.12 |
| 1242950400000 | 102.33 |
| 1243209600000 | 102.45 |
| 1243296000000 | 104.85 |
| 1243382400000 | 102.95 |
| 1243468800000 | 104.59 |
| 1243555200000 | 105.93 |
| 1243814400000 | 108.76 |
| 1243900800000 | 109.15 |
| 1243987200000 | 107.64 |
| 1244073600000 | 108.78 |
| 1244160000000 | 108.79 |
| 1244419200000 | 108.6 |
| 1244505600000 | 109.08 |
| 1244592000000 | 108.85 |
| 1244678400000 | 109.52 |
| 1244764800000 | 109.34 |
| 1245024000000 | 106.82 |
| 1245110400000 | 105.73 |
| 1245196800000 | 105.69 |
| 1245283200000 | 106.54 |
| 1245369600000 | 107.03 |
| 1245628800000 | 103.74 |
| 1245715200000 | 103.87 |
| 1245801600000 | 104.74 |
| 1245888000000 | 106.83 |
| 1245974400000 | 106.64 |
| 1246233600000 | 107.6 |
| 1246320000000 | 106.89 |
| 1246406400000 | 107.43 |
| 1246492800000 | 104.28 |
| 1246579200000 | 104.34 |
| 1246838400000 | 104.35 |
| 1246924800000 | 102.39 |
| 1247011200000 | 102.61 |
| 1247097600000 | 102.86 |
| 1247184000000 | 102.38 |
| 1247443200000 | 104.71 |
| 1247529600000 | 105.4 |
| 1247616000000 | 108.42 |
| 1247702400000 | 109.3 |
| 1247788800000 | 109.49 |
| 1248048000000 | 110.71 |
| 1248134400000 | 111.35 |
| 1248220800000 | 111.21 |
| 1248307200000 | 113.67 |
| 1248393600000 | 114.06 |
| 1248652800000 | 114.35 |
| 1248739200000 | 113.9 |
| 1248825600000 | 113.43 |
| 1248912000000 | 114.61 |
| 1248998400000 | 114.71 |
| 1249257600000 | 116.44 |
| 1249344000000 | 116.81 |
| 1249430400000 | 116.14 |
| 1249516800000 | 115.14 |
| 1249603200000 | 116.45 |
| 1249862400000 | 115.99 |
| 1249948800000 | 114.6 |
| 1250035200000 | 115.99 |
| 1250121600000 | 116.75 |
| 1250208000000 | 115.75 |
| 1250467200000 | 112.97 |
| 1250553600000 | 114.06 |
| 1250640000000 | 114.93 |
| 1250726400000 | 115.97 |
| 1250812800000 | 117.89 |
| 1251072000000 | 117.82 |
| 1251158400000 | 118.1 |
| 1251244800000 | 117.98 |
| 1251331200000 | 118.16 |
| 1251417600000 | 118.07 |
| 1251676800000 | 117.16 |
| 1251763200000 | 114.91 |
| 1251849600000 | 114.52 |
| 1251936000000 | 115.55 |
| 1252022400000 | 116.94 |
| 1252281600000 | 117.05 |
| 1252368000000 | 118.06 |
| 1252454400000 | 118.63 |
| 1252540800000 | 119.63 |
| 1252627200000 | 119.48 |
| 1252886400000 | 119.94 |
| 1252972800000 | 120.29 |
| 1253059200000 | 121.94 |
| 1253145600000 | 121.77 |
| 1253232000000 | 121.8 |
| 1253491200000 | 121.58 |
| 1253577600000 | 122.31 |
| 1253664000000 | 121.06 |
| 1253750400000 | 120 |
| 1253836800000 | 119.4 |
| 1254096000000 | 121.43 |
| 1254182400000 | 121.21 |
| 1254268800000 | 121.03 |
| 1254355200000 | 118.12 |
| 1254441600000 | 117.45 |
| 1254700800000 | 119.01 |
| 1254787200000 | 120.71 |
| 1254873600000 | 121.01 |
| 1254960000000 | 121.91 |
| 1255046400000 | 122.69 |
| 1255305600000 | 123.21 |
| 1255392000000 | 122.81 |
| 1255478400000 | 124.91 |
| 1255564800000 | 125.48 |
| 1255651200000 | 124.56 |
| 1255910400000 | 125.72 |
| 1255996800000 | 124.9 |
| 1256083200000 | 123.93 |
| 1256169600000 | 125.07 |
| 1256256000000 | 123.7 |
| 1256515200000 | 122.35 |
| 1256601600000 | 121.7 |
| 1256688000000 | 119.16 |
| 1256774400000 | 121.36 |
| 1256860800000 | 118.26 |
| 1257120000000 | 118.89 |
| 1257206400000 | 119.44 |
| 1257292800000 | 119.8 |
| 1257379200000 | 121.95 |
| 1257465600000 | 122.36 |
| 1257724800000 | 124.88 |
| 1257811200000 | 124.9 |
| 1257897600000 | 125.55 |
| 1257984000000 | 124.43 |
| 1258070400000 | 125.21 |
| 1258329600000 | 126.96 |
| 1258416000000 | 127.17 |
| 1258502400000 | 127.14 |
| 1258588800000 | 125.45 |
| 1258675200000 | 125.06 |
| 1258934400000 | 126.79 |
| 1259020800000 | 126.64 |
| 1259107200000 | 127.3 |
| 1259193600000 | 127.11 |
| 1259280000000 | 125.1 |
| 1259539200000 | 125.51 |
| 1259625600000 | 127.13 |
| 1259712000000 | 127.18 |
| 1259798400000 | 125.94 |
| 1259884800000 | 126.45 |
| 1260144000000 | 126.25 |
| 1260230400000 | 124.98 |
| 1260316800000 | 125.45 |
| 1260403200000 | 126.2 |
| 1260489600000 | 126.48 |
| 1260748800000 | 127.35 |
| 1260835200000 | 126.71 |
| 1260921600000 | 126.86 |
| 1261008000000 | 125.33 |
| 1261094400000 | 126.14 |
| 1261353600000 | 127.48 |
| 1261440000000 | 128.08 |
| 1261526400000 | 128.64 |
| 1261612800000 | 129.34 |
| 1261699200000 | 129.34 |
| 1261958400000 | 129.55 |
| 1262044800000 | 129.32 |
| 1262131200000 | 129.35 |
| 1262217600000 | 128.11 |
| 1262563200000 | 130.14 |
| 1262649600000 | 130.38 |
| 1262736000000 | 130.48 |
| 1262822400000 | 130.49 |
| 1262908800000 | 130.9 |
| 1263168000000 | 131.19 |
| 1263254400000 | 129.96 |
| 1263340800000 | 130.87 |
| 1263427200000 | 131.13 |
| 1263513600000 | 129.81 |
| 1263772800000 | 129.89 |
| 1263859200000 | 131.25 |
| 1263945600000 | 129.71 |
| 1264032000000 | 127.56 |
| 1264118400000 | 124.89 |
| 1264377600000 | 125.43 |
| 1264464000000 | 125.21 |
| 1264550400000 | 125.75 |
| 1264636800000 | 124.14 |
| 1264723200000 | 122.83 |
| 1264982400000 | 124.73 |
| 1265068800000 | 126.26 |
| 1265155200000 | 125.77 |
| 1265241600000 | 122.07 |
| 1265328000000 | 122.6 |
| 1265587200000 | 121.62 |
| 1265673600000 | 123.19 |
| 1265760000000 | 122.92 |
| 1265846400000 | 124.27 |
| 1265932800000 | 124.13 |
| 1266192000000 | 124.17 |
| 1266278400000 | 126.45 |
| 1266364800000 | 126.95 |
| 1266451200000 | 127.97 |
| 1266537600000 | 128.11 |
| 1266796800000 | 127.86 |
| 1266883200000 | 126.36 |
| 1266969600000 | 127.34 |
| 1267056000000 | 127.21 |
| 1267142400000 | 127.41 |
| 1267401600000 | 128.98 |
| 1267488000000 | 129.39 |
| 1267574400000 | 129.32 |
| 1267660800000 | 129.73 |
| 1267747200000 | 131.41 |
| 1268006400000 | 131.48 |
| 1268092800000 | 131.57 |
| 1268179200000 | 132.03 |
| 1268265600000 | 132.47 |
| 1268352000000 | 132.54 |
| 1268611200000 | 132.62 |
| 1268697600000 | 133.62 |
| 1268784000000 | 134.27 |
| 1268870400000 | 134.28 |
| 1268956800000 | 133.72 |
| 1269216000000 | 134.56 |
| 1269302400000 | 135.5 |
| 1269388800000 | 134.61 |
| 1269475200000 | 134.45 |
| 1269561600000 | 134.43 |
| 1269820800000 | 135.47 |
| 1269907200000 | 135.58 |
| 1269993600000 | 135.28 |
| 1270080000000 | 136.35 |
| 1270166400000 | 136.35 |
| 1270425600000 | 137.47 |
| 1270512000000 | 137.52 |
| 1270598400000 | 136.64 |
| 1270684800000 | 137.02 |
| 1270771200000 | 137.93 |
| 1271030400000 | 138.02 |
| 1271116800000 | 138 |
| 1271203200000 | 139.54 |
| 1271289600000 | 139.56 |
| 1271376000000 | 137.64 |
| 1271635200000 | 138.08 |
| 1271721600000 | 139.29 |
| 1271808000000 | 139.24 |
| 1271894400000 | 139.87 |
| 1271980800000 | 140.71 |
| 1272240000000 | 140.42 |
| 1272326400000 | 137.13 |
| 1272412800000 | 137.53 |
| 1272499200000 | 139.47 |
| 1272585600000 | 137.14 |
| 1272844800000 | 138.7 |
| 1272931200000 | 135.33 |
| 1273017600000 | 134.25 |
| 1273104000000 | 130.3 |
| 1273190400000 | 128.12 |
| 1273449600000 | 133.75 |
| 1273536000000 | 133.29 |
| 1273622400000 | 135.62 |
| 1273708800000 | 134 |
| 1273795200000 | 131.38 |
| 1274054400000 | 131.42 |
| 1274140800000 | 129.79 |
| 1274227200000 | 128.86 |
| 1274313600000 | 123.95 |
| 1274400000000 | 125.84 |
| 1274659200000 | 124.53 |
| 1274745600000 | 124.31 |
| 1274832000000 | 123.75 |
| 1274918400000 | 128.01 |
| 1275004800000 | 126.58 |
| 1275264000000 | 126.66 |
| 1275350400000 | 124.66 |
| 1275436800000 | 127.86 |
| 1275523200000 | 128.43 |
| 1275609600000 | 123.9 |
| 1275868800000 | 122.15 |
| 1275955200000 | 123.4 |
| 1276041600000 | 122.87 |
| 1276128000000 | 126.44 |
| 1276214400000 | 127.1 |
| 1276473600000 | 127.13 |
| 1276560000000 | 130.04 |
| 1276646400000 | 129.98 |
| 1276732800000 | 130.03 |
| 1276819200000 | 130.22 |
| 1277078400000 | 129.87 |
| 1277164800000 | 127.98 |
| 1277251200000 | 127.49 |
| 1277337600000 | 125.41 |
| 1277424000000 | 125.72 |
| 1277683200000 | 125.64 |
| 1277769600000 | 121.66 |
| 1277856000000 | 120.38 |
| 1277942400000 | 120.16 |
| 1278028800000 | 119.64 |
| 1278288000000 | 119.54 |
| 1278374400000 | 120.33 |
| 1278460800000 | 123.98 |
| 1278547200000 | 125.15 |
| 1278633600000 | 126.07 |
| 1278892800000 | 126.03 |
| 1278979200000 | 127.97 |
| 1279065600000 | 127.99 |
| 1279152000000 | 128.03 |
| 1279238400000 | 124.6 |
| 1279497600000 | 125.24 |
| 1279584000000 | 126.57 |
| 1279670400000 | 125.01 |
| 1279756800000 | 127.66 |
| 1279843200000 | 128.69 |
| 1280102400000 | 129.9 |
| 1280188800000 | 129.59 |
| 1280275200000 | 128.68 |
| 1280361600000 | 128.16 |
| 1280448000000 | 128.39 |
| 1280707200000 | 130.88 |
| 1280793600000 | 130.06 |
| 1280880000000 | 131.06 |
| 1280966400000 | 130.87 |
| 1281052800000 | 130.4 |
| 1281312000000 | 130.99 |
| 1281398400000 | 130.16 |
| 1281484800000 | 126.74 |
| 1281571200000 | 126.04 |
| 1281657600000 | 125.7 |
| 1281916800000 | 125.74 |
| 1282003200000 | 127.52 |
| 1282089600000 | 127.78 |
| 1282176000000 | 125.85 |
| 1282262400000 | 125.46 |
| 1282521600000 | 124.96 |
| 1282608000000 | 122.98 |
| 1282694400000 | 123.34 |
| 1282780800000 | 122.57 |
| 1282867200000 | 124.65 |
| 1283126400000 | 123.1 |
| 1283212800000 | 123.03 |
| 1283299200000 | 126.68 |
| 1283385600000 | 127.87 |
| 1283472000000 | 129.57 |
| 1283731200000 | 129.64 |
| 1283817600000 | 128.15 |
| 1283904000000 | 128.89 |
| 1283990400000 | 129.3 |
| 1284076800000 | 129.94 |
| 1284336000000 | 131.44 |
| 1284422400000 | 131.51 |
| 1284508800000 | 131.95 |
| 1284595200000 | 132.07 |
| 1284681600000 | 132.18 |
| 1284940800000 | 134.07 |
| 1285027200000 | 133.71 |
| 1285113600000 | 133.11 |
| 1285200000000 | 132.12 |
| 1285286400000 | 134.71 |
| 1285545600000 | 134.14 |
| 1285632000000 | 134.8 |
| 1285718400000 | 134.51 |
| 1285804800000 | 134.08 |
| 1285891200000 | 134.52 |
| 1286150400000 | 133.54 |
| 1286236800000 | 136.29 |
| 1286323200000 | 136.22 |
| 1286409600000 | 136.09 |
| 1286496000000 | 137.01 |
| 1286755200000 | 137.03 |
| 1286841600000 | 137.44 |
| 1286928000000 | 138.74 |
| 1287014400000 | 138.53 |
| 1287100800000 | 139.18 |
| 1287360000000 | 139.85 |
| 1287446400000 | 137.57 |
| 1287532800000 | 139.01 |
| 1287619200000 | 139.52 |
| 1287705600000 | 139.72 |
| 1287964800000 | 140.25 |
| 1288051200000 | 140.27 |
| 1288137600000 | 139.79 |
| 1288224000000 | 139.84 |
| 1288310400000 | 140.06 |
| 1288569600000 | 140.22 |
| 1288656000000 | 141.22 |
| 1288742400000 | 141.55 |
| 1288828800000 | 144.09 |
| 1288915200000 | 144.39 |
| 1289174400000 | 144.12 |
| 1289260800000 | 143.09 |
| 1289347200000 | 143.51 |
| 1289433600000 | 143.08 |
| 1289520000000 | 141.33 |
| 1289779200000 | 141.19 |
| 1289865600000 | 138.8 |
| 1289952000000 | 139.05 |
| 1290038400000 | 141.09 |
| 1290124800000 | 141.55 |
| 1290384000000 | 141.53 |
| 1290470400000 | 139.42 |
| 1290556800000 | 141.53 |
| 1290643200000 | 141.61 |
| 1290729600000 | 140.56 |
| 1290988800000 | 140.35 |
| 1291075200000 | 139.45 |
| 1291161600000 | 142.5 |
| 1291248000000 | 144.3 |
| 1291334400000 | 144.72 |
| 1291593600000 | 144.64 |
| 1291680000000 | 144.7 |
| 1291766400000 | 144.87 |
| 1291852800000 | 145.18 |
| 1291939200000 | 145.97 |
| 1292198400000 | 146.06 |
| 1292284800000 | 146.38 |
| 1292371200000 | 145.86 |
| 1292457600000 | 146.57 |
| 1292544000000 | 146.69 |
| 1292803200000 | 146.82 |
| 1292889600000 | 147.7 |
| 1292976000000 | 147.98 |
| 1293062400000 | 147.78 |
| 1293148800000 | 147.86 |
| 1293408000000 | 147.82 |
| 1293494400000 | 148 |
| 1293580800000 | 148.19 |
| 1293667200000 | 147.9 |
| 1293753600000 | 147.9 |
| 1294012800000 | 149.17 |
| 1294099200000 | 148.82 |
| 1294185600000 | 149.52 |
| 1294272000000 | 149.25 |
| 1294358400000 | 149.21 |
| 1294617600000 | 149.05 |
| 1294704000000 | 149.56 |
| 1294790400000 | 150.68 |
| 1294876800000 | 150.44 |
| 1294963200000 | 151.41 |
| 1295222400000 | 151.44 |
| 1295308800000 | 151.72 |
| 1295395200000 | 150.48 |
| 1295481600000 | 149.8 |
| 1295568000000 | 149.92 |
| 1295827200000 | 150.96 |
| 1295913600000 | 151.12 |
| 1296000000000 | 151.93 |
| 1296086400000 | 152.27 |
| 1296172800000 | 149.39 |
| 1296432000000 | 150.4 |
| 1296518400000 | 152.54 |
| 1296604800000 | 152.18 |
| 1296691200000 | 152.65 |
| 1296777600000 | 153.24 |
| 1297036800000 | 154.14 |
| 1297123200000 | 155 |
| 1297209600000 | 154.71 |
| 1297296000000 | 154.71 |
| 1297382400000 | 155.26 |
| 1297641600000 | 155.63 |
| 1297728000000 | 155.18 |
| 1297814400000 | 156.04 |
| 1297900800000 | 156.53 |
| 1297987200000 | 156.82 |
| 1298246400000 | 156.81 |
| 1298332800000 | 153.92 |
| 1298419200000 | 152.77 |
| 1298505600000 | 152.7 |
| 1298592000000 | 154.17 |
| 1298851200000 | 155.14 |
| 1298937600000 | 153.07 |
| 1299024000000 | 153.33 |
| 1299110400000 | 155.85 |
| 1299196800000 | 155.13 |
| 1299456000000 | 153.93 |
| 1299542400000 | 155.01 |
| 1299628800000 | 154.72 |
| 1299715200000 | 152.15 |
| 1299801600000 | 153.03 |
| 1300060800000 | 152.15 |
| 1300147200000 | 150.43 |
| 1300233600000 | 147.64 |
| 1300320000000 | 149.44 |
| 1300406400000 | 149.87 |
| 1300665600000 | 152.42 |
| 1300752000000 | 152.01 |
| 1300838400000 | 152.47 |
| 1300924800000 | 154 |
| 1301011200000 | 154.79 |
| 1301270400000 | 154.22 |
| 1301356800000 | 155.25 |
| 1301443200000 | 156.41 |
| 1301529600000 | 156.17 |
| 1301616000000 | 157.03 |
| 1301875200000 | 157.24 |
| 1301961600000 | 157.38 |
| 1302048000000 | 157.52 |
| 1302134400000 | 157.23 |
| 1302220800000 | 157.09 |
| 1302480000000 | 156.52 |
| 1302566400000 | 155.07 |
| 1302652800000 | 155.26 |
| 1302739200000 | 155.28 |
| 1302825600000 | 156.01 |
| 1303084800000 | 154.33 |
| 1303171200000 | 155.34 |
| 1303257600000 | 157.81 |
| 1303344000000 | 158.95 |
| 1303430400000 | 158.95 |
| 1303689600000 | 158.77 |
| 1303776000000 | 160.09 |
| 1303862400000 | 160.88 |
| 1303948800000 | 161.48 |
| 1304035200000 | 162.09 |
| 1304294400000 | 161.75 |
| 1304380800000 | 160.72 |
| 1304467200000 | 159.58 |
| 1304553600000 | 158 |
| 1304640000000 | 158.72 |
| 1304899200000 | 159.44 |
| 1304985600000 | 160.63 |
| 1305072000000 | 158.9 |
| 1305158400000 | 159.53 |
| 1305244800000 | 158.3 |
| 1305504000000 | 157.28 |
| 1305590400000 | 157.04 |
| 1305676800000 | 158.69 |
| 1305763200000 | 159.06 |
| 1305849600000 | 157.93 |
| 1306108800000 | 156.17 |
| 1306195200000 | 155.86 |
| 1306281600000 | 156.55 |
| 1306368000000 | 157.08 |
| 1306454400000 | 157.76 |
| 1306713600000 | 157.77 |
| 1306800000000 | 159.43 |
| 1306886400000 | 155.98 |
| 1306972800000 | 155.75 |
| 1307059200000 | 154.39 |
| 1307318400000 | 152.86 |
| 1307404800000 | 152.85 |
| 1307491200000 | 152.24 |
| 1307577600000 | 153.22 |
| 1307664000000 | 150.96 |
| 1307923200000 | 150.91 |
| 1308009600000 | 153.1 |
| 1308096000000 | 150.32 |
| 1308182400000 | 150.42 |
| 1308268800000 | 150.73 |
| 1308528000000 | 151.61 |
| 1308614400000 | 153.8 |
| 1308700800000 | 152.86 |
| 1308787200000 | 152.53 |
| 1308873600000 | 150.75 |
| 1309132800000 | 152.11 |
| 1309219200000 | 154.27 |
| 1309305600000 | 155.44 |
| 1309392000000 | 157.07 |
| 1309478400000 | 159.06 |
| 1309737600000 | 159.09 |
| 1309824000000 | 159.04 |
| 1309910400000 | 159.29 |
| 1309996800000 | 160.78 |
| 1310083200000 | 159.91 |
| 1310342400000 | 157.24 |
| 1310428800000 | 156.51 |
| 1310515200000 | 157.16 |
| 1310601600000 | 156.1 |
| 1310688000000 | 156.67 |
| 1310947200000 | 155.37 |
| 1311033600000 | 157.96 |
| 1311120000000 | 157.7 |
| 1311206400000 | 159.36 |
| 1311292800000 | 159.62 |
| 1311552000000 | 158.83 |
| 1311638400000 | 158.28 |
| 1311724800000 | 155.1 |
| 1311811200000 | 154.56 |
| 1311897600000 | 153.6 |
| 1312156800000 | 152.95 |
| 1312243200000 | 149.17 |
| 1312329600000 | 149.95 |
| 1312416000000 | 143.11 |
| 1312502400000 | 143.01 |
| 1312761600000 | 134.1 |
| 1312848000000 | 140.21 |
| 1312934400000 | 134.66 |
| 1313020800000 | 140.45 |
| 1313107200000 | 141.32 |
| 1313366400000 | 144.16 |
| 1313452800000 | 142.91 |
| 1313539200000 | 143.18 |
| 1313625600000 | 136.83 |
| 1313712000000 | 134.88 |
| 1313971200000 | 135.17 |
| 1314057600000 | 139.71 |
| 1314144000000 | 141.26 |
| 1314230400000 | 138.76 |
| 1314316800000 | 140.79 |
| 1314576000000 | 144.73 |
| 1314662400000 | 145.1 |
| 1314748800000 | 145.78 |
| 1314835200000 | 144.27 |
| 1314921600000 | 140.92 |
| 1315180800000 | 140.83 |
| 1315267200000 | 139.88 |
| 1315353600000 | 143.78 |
| 1315440000000 | 142.34 |
| 1315526400000 | 138.63 |
| 1315785600000 | 139.47 |
| 1315872000000 | 140.76 |
| 1315958400000 | 142.65 |
| 1316044800000 | 144.99 |
| 1316131200000 | 145.81 |
| 1316390400000 | 144.59 |
| 1316476800000 | 144.52 |
| 1316563200000 | 140.32 |
| 1316649600000 | 135.98 |
| 1316736000000 | 136.67 |
| 1316995200000 | 139.59 |
| 1317081600000 | 141.31 |
| 1317168000000 | 138.49 |
| 1317254400000 | 139.51 |
| 1317340800000 | 136.32 |
| 1317600000000 | 132.43 |
| 1317686400000 | 135.09 |
| 1317772800000 | 137.87 |
| 1317859200000 | 140.16 |
| 1317945600000 | 139.32 |
| 1318204800000 | 143.66 |
| 1318291200000 | 143.81 |
| 1318377600000 | 145.14 |
| 1318464000000 | 144.82 |
| 1318550400000 | 147.25 |
| 1318809600000 | 144.5 |
| 1318896000000 | 146.91 |
| 1318982400000 | 145.5 |
| 1319068800000 | 146.04 |
| 1319155200000 | 149.51 |
| 1319414400000 | 151.39 |
| 1319500800000 | 148.59 |
| 1319587200000 | 150.39 |
| 1319673600000 | 155.02 |
| 1319760000000 | 154.81 |
| 1320019200000 | 151.25 |
| 1320105600000 | 147.33 |
| 1320192000000 | 149.52 |
| 1320278400000 | 152.01 |
| 1320364800000 | 151.31 |
| 1320624000000 | 152.33 |
| 1320710400000 | 153.91 |
| 1320796800000 | 148.54 |
| 1320883200000 | 149.74 |
| 1320969600000 | 152.56 |
| 1321228800000 | 151.3 |
| 1321315200000 | 151.74 |
| 1321401600000 | 149.48 |
| 1321488000000 | 147.17 |
| 1321574400000 | 147.13 |
| 1321833600000 | 144.48 |
| 1321920000000 | 144 |
| 1322006400000 | 140.83 |
| 1322092800000 | 140.73 |
| 1322179200000 | 140.41 |
| 1322438400000 | 144.44 |
| 1322524800000 | 145.03 |
| 1322611200000 | 151.03 |
| 1322697600000 | 150.74 |
| 1322784000000 | 150.52 |
| 1323043200000 | 151.93 |
| 1323129600000 | 152.07 |
| 1323216000000 | 152.47 |
| 1323302400000 | 149.46 |
| 1323388800000 | 151.65 |
| 1323648000000 | 149.65 |
| 1323734400000 | 148.48 |
| 1323820800000 | 146.73 |
| 1323907200000 | 147.24 |
| 1323993600000 | 147.75 |
| 1324252800000 | 146.23 |
| 1324339200000 | 150.43 |
| 1324425600000 | 150.95 |
| 1324512000000 | 152.2 |
| 1324598400000 | 153.61 |
| 1324857600000 | 153.61 |
| 1324944000000 | 153.68 |
| 1325030400000 | 151.86 |
| 1325116800000 | 153.4 |
| 1325203200000 | 152.91 |
| 1325462400000 | 152.91 |
| 1325548800000 | 155.11 |
| 1325635200000 | 155.24 |
| 1325721600000 | 155.67 |
| 1325808000000 | 155.5 |
| 1326067200000 | 155.92 |
| 1326153600000 | 157.36 |
| 1326240000000 | 157.12 |
| 1326326400000 | 157.51 |
| 1326412800000 | 156.84 |
| 1326672000000 | 156.93 |
| 1326758400000 | 157.71 |
| 1326844800000 | 159.3 |
| 1326931200000 | 159.98 |
| 1327017600000 | 160.4 |
| 1327276800000 | 160.42 |
| 1327363200000 | 160.02 |
| 1327449600000 | 161.5 |
| 1327536000000 | 160.73 |
| 1327622400000 | 160.39 |
| 1327881600000 | 160.11 |
| 1327968000000 | 160.14 |
| 1328054400000 | 162.13 |
| 1328140800000 | 162.17 |
| 1328227200000 | 164.46 |
| 1328486400000 | 164.38 |
| 1328572800000 | 164.9 |
| 1328659200000 | 165.19 |
| 1328745600000 | 165.51 |
| 1328832000000 | 164.36 |
| 1329091200000 | 165.41 |
| 1329177600000 | 165.5 |
| 1329264000000 | 164.74 |
| 1329350400000 | 166.52 |
| 1329436800000 | 166.87 |
| 1329696000000 | 166.91 |
| 1329782400000 | 167.14 |
| 1329868800000 | 166.65 |
| 1329955200000 | 167.36 |
| 1330041600000 | 167.65 |
| 1330300800000 | 167.74 |
| 1330387200000 | 168.47 |
| 1330473600000 | 167.7 |
| 1330560000000 | 168.88 |
| 1330646400000 | 168.29 |
| 1330905600000 | 167.72 |
| 1330992000000 | 165.07 |
| 1331078400000 | 166.1 |
| 1331164800000 | 167.68 |
| 1331251200000 | 168.27 |
| 1331510400000 | 168.21 |
| 1331596800000 | 171 |
| 1331683200000 | 170.8 |
| 1331769600000 | 171.64 |
| 1331856000000 | 171.75 |
| 1332115200000 | 172.48 |
| 1332201600000 | 171.86 |
| 1332288000000 | 171.59 |
| 1332374400000 | 170.51 |
| 1332460800000 | 171.11 |
| 1332720000000 | 173.63 |
| 1332806400000 | 173.2 |
| 1332892800000 | 172.22 |
| 1332979200000 | 172.05 |
| 1333065600000 | 172.67 |
| 1333324800000 | 174.1 |
| 1333411200000 | 173.33 |
| 1333497600000 | 171.61 |
| 1333584000000 | 171.51 |
| 1333670400000 | 171.51 |
| 1333929600000 | 169.68 |
| 1334016000000 | 166.88 |
| 1334102400000 | 167.98 |
| 1334188800000 | 170.15 |
| 1334275200000 | 168.2 |
| 1334534400000 | 168.26 |
| 1334620800000 | 170.94 |
| 1334707200000 | 170.37 |
| 1334793600000 | 169.51 |
| 1334880000000 | 169.84 |
| 1335139200000 | 168.59 |
| 1335225600000 | 169.02 |
| 1335312000000 | 171.56 |
| 1335398400000 | 172.68 |
| 1335484800000 | 173.14 |
| 1335744000000 | 172.56 |
| 1335830400000 | 173.45 |
| 1335916800000 | 173.12 |
| 1336003200000 | 171.69 |
| 1336089600000 | 168.92 |
| 1336348800000 | 168.92 |
| 1336435200000 | 168.2 |
| 1336521600000 | 167.11 |
| 1336608000000 | 167.8 |
| 1336694400000 | 167.57 |
| 1336953600000 | 165.82 |
| 1337040000000 | 164.93 |
| 1337126400000 | 164.2 |
| 1337212800000 | 161.59 |
| 1337299200000 | 160.25 |
| 1337558400000 | 162.65 |
| 1337644800000 | 162.59 |
| 1337731200000 | 162.75 |
| 1337817600000 | 163.17 |
| 1337904000000 | 162.75 |
| 1338163200000 | 162.76 |
| 1338249600000 | 164.37 |
| 1338336000000 | 162.24 |
| 1338422400000 | 161.89 |
| 1338508800000 | 157.97 |
| 1338768000000 | 158.03 |
| 1338854400000 | 158.97 |
| 1338940800000 | 162.68 |
| 1339027200000 | 162.77 |
| 1339113600000 | 163.88 |
| 1339372800000 | 162.01 |
| 1339459200000 | 163.83 |
| 1339545600000 | 162.87 |
| 1339632000000 | 164.43 |
| 1339718400000 | 166.03 |
| 1339977600000 | 166.41 |
| 1340064000000 | 167.92 |
| 1340150400000 | 167.68 |
| 1340236800000 | 164.14 |
| 1340323200000 | 165.27 |
| 1340582400000 | 162.73 |
| 1340668800000 | 163.55 |
| 1340755200000 | 164.94 |
| 1340841600000 | 164.56 |
| 1340928000000 | 168.57 |
| 1341187200000 | 169.05 |
| 1341273600000 | 170.2 |
| 1341360000000 | 170.23 |
| 1341446400000 | 169.49 |
| 1341532800000 | 168.09 |
| 1341792000000 | 168.02 |
| 1341878400000 | 166.8 |
| 1341964800000 | 166.75 |
| 1342051200000 | 165.98 |
| 1342137600000 | 168.55 |
| 1342396800000 | 168.31 |
| 1342483200000 | 169.55 |
| 1342569600000 | 170.75 |
| 1342656000000 | 171.18 |
| 1342742400000 | 169.42 |
| 1343001600000 | 167.64 |
| 1343088000000 | 166.19 |
| 1343174400000 | 165.95 |
| 1343260800000 | 168.51 |
| 1343347200000 | 171.76 |
| 1343606400000 | 171.86 |
| 1343692800000 | 171.38 |
| 1343779200000 | 171.04 |
| 1343865600000 | 169.8 |
| 1343952000000 | 172.73 |
| 1344211200000 | 173.08 |
| 1344297600000 | 173.76 |
| 1344384000000 | 173.9 |
| 1344470400000 | 174 |
| 1344556800000 | 174.52 |
| 1344816000000 | 174.31 |
| 1344902400000 | 174.32 |
| 1344988800000 | 174.54 |
| 1345075200000 | 175.51 |
| 1345161600000 | 175.85 |
| 1345420800000 | 176.03 |
| 1345507200000 | 175.29 |
| 1345593600000 | 175.35 |
| 1345680000000 | 174.09 |
| 1345766400000 | 175.3 |
| 1346025600000 | 175.36 |
| 1346112000000 | 175.3 |
| 1346198400000 | 175.4 |
| 1346284800000 | 174.02 |
| 1346371200000 | 174.8 |
| 1346630400000 | 174.8 |
| 1346716800000 | 174.81 |
| 1346803200000 | 174.67 |
| 1346889600000 | 177.89 |
| 1346976000000 | 178.26 |
| 1347235200000 | 177.16 |
| 1347321600000 | 177.61 |
| 1347408000000 | 177.87 |
| 1347494400000 | 180.55 |
| 1347580800000 | 181.14 |
| 1347840000000 | 180.76 |
| 1347926400000 | 180.61 |
| 1348012800000 | 180.6 |
| 1348099200000 | 180.78 |
| 1348185600000 | 180.88 |
| 1348444800000 | 180.61 |
| 1348531200000 | 179.01 |
| 1348617600000 | 177.93 |
| 1348704000000 | 179.51 |
| 1348790400000 | 178.53 |
| 1349049600000 | 179.05 |
| 1349136000000 | 179.28 |
| 1349222400000 | 180.09 |
| 1349308800000 | 181.23 |
| 1349395200000 | 181.29 |
| 1349654400000 | 180.73 |
| 1349740800000 | 178.94 |
| 1349827200000 | 177.89 |
| 1349913600000 | 177.68 |
| 1350000000000 | 177.3 |
| 1350259200000 | 178.83 |
| 1350345600000 | 180.7 |
| 1350432000000 | 181.29 |
| 1350518400000 | 181 |
| 1350604800000 | 178.11 |
| 1350864000000 | 178.49 |
| 1350950400000 | 175.92 |
| 1351036800000 | 175.54 |
| 1351123200000 | 176.06 |
| 1351209600000 | 175.97 |
| 1351468800000 | 175.95 |
| 1351555200000 | 175.99 |
| 1351641600000 | 175.78 |
| 1351728000000 | 177.4 |
| 1351814400000 | 175.57 |
| 1352073600000 | 176.04 |
| 1352160000000 | 177.3 |
| 1352246400000 | 173.33 |
| 1352332800000 | 171.32 |
| 1352419200000 | 171.58 |
| 1352678400000 | 171.45 |
| 1352764800000 | 170.75 |
| 1352851200000 | 168.4 |
| 1352937600000 | 167.82 |
| 1353024000000 | 168.69 |
| 1353283200000 | 172.01 |
| 1353369600000 | 172.22 |
| 1353456000000 | 172.62 |
| 1353542400000 | 172.64 |
| 1353628800000 | 174.9 |
| 1353888000000 | 174.73 |
| 1353974400000 | 173.7 |
| 1354060800000 | 175.04 |
| 1354147200000 | 175.83 |
| 1354233600000 | 175.89 |
| 1354492800000 | 175.14 |
| 1354579200000 | 174.86 |
| 1354665600000 | 175.02 |
| 1354752000000 | 175.63 |
| 1354838400000 | 175.92 |
| 1355097600000 | 176.01 |
| 1355184000000 | 177.12 |
| 1355270400000 | 177.06 |
| 1355356800000 | 175.8 |
| 1355443200000 | 174.88 |
| 1355702400000 | 176.72 |
| 1355788800000 | 178.61 |
| 1355875200000 | 177.42 |
| 1355961600000 | 178.11 |
| 1356048000000 | 176.48 |
| 1356307200000 | 176.1 |
| 1356393600000 | 176.1 |
| 1356480000000 | 175.32 |
| 1356566400000 | 175.18 |
| 1356652800000 | 173.39 |
| 1356912000000 | 176.21 |
| 1357084800000 | 180.64 |
| 1357171200000 | 180.2 |
| 1357257600000 | 180.91 |
| 1357516800000 | 180.23 |
| 1357603200000 | 179.85 |
| 1357689600000 | 180.38 |
| 1357776000000 | 181.62 |
| 1357862400000 | 181.66 |
| 1358121600000 | 181.39 |
| 1358208000000 | 181.44 |
| 1358294400000 | 181.47 |
| 1358380800000 | 182.47 |
| 1358467200000 | 182.73 |
| 1358726400000 | 182.8 |
| 1358812800000 | 183.8 |
| 1358899200000 | 184.04 |
| 1358985600000 | 183.66 |
| 1359072000000 | 184.36 |
| 1359331200000 | 184.04 |
| 1359417600000 | 184.88 |
| 1359504000000 | 184.16 |
| 1359590400000 | 183.5 |
| 1359676800000 | 185.2 |
| 1359936000000 | 183.06 |
| 1360022400000 | 185.09 |
| 1360108800000 | 185.12 |
| 1360195200000 | 184.96 |
| 1360281600000 | 186.04 |
| 1360540800000 | 185.89 |
| 1360627200000 | 186.08 |
| 1360713600000 | 186.35 |
| 1360800000000 | 186.3 |
| 1360886400000 | 186.03 |
| 1361145600000 | 186 |
| 1361232000000 | 187.26 |
| 1361318400000 | 185.21 |
| 1361404800000 | 184.19 |
| 1361491200000 | 185.64 |
| 1361750400000 | 182.59 |
| 1361836800000 | 183.89 |
| 1361923200000 | 186.03 |
| 1362009600000 | 185.82 |
| 1362096000000 | 186.26 |
| 1362355200000 | 187.02 |
| 1362441600000 | 188.84 |
| 1362528000000 | 188.9 |
| 1362614400000 | 189.11 |
| 1362700800000 | 189.86 |
| 1362960000000 | 190.56 |
| 1363046400000 | 190.34 |
| 1363132800000 | 190.53 |
| 1363219200000 | 191.55 |
| 1363305600000 | 191.4 |
| 1363564800000 | 190.42 |
| 1363651200000 | 190.13 |
| 1363737600000 | 191.48 |
| 1363824000000 | 190.05 |
| 1363910400000 | 191.5 |
| 1364169600000 | 190.96 |
| 1364256000000 | 192.48 |
| 1364342400000 | 192.45 |
| 1364428800000 | 193.16 |
| 1364515200000 | 193.16 |
| 1364774400000 | 192.54 |
| 1364860800000 | 193.7 |
| 1364947200000 | 191.95 |
| 1365033600000 | 192.48 |
| 1365120000000 | 191.37 |
| 1365379200000 | 192.46 |
| 1365465600000 | 193.24 |
| 1365552000000 | 195.55 |
| 1365638400000 | 196.36 |
| 1365724800000 | 196.02 |
| 1365984000000 | 191.7 |
| 1366070400000 | 194.21 |
| 1366156800000 | 191.79 |
| 1366243200000 | 190.36 |
| 1366329600000 | 192.52 |
| 1366588800000 | 193.4 |
| 1366675200000 | 195.48 |
| 1366761600000 | 195.23 |
| 1366848000000 | 196.1 |
| 1366934400000 | 195.69 |
| 1367193600000 | 196.98 |
| 1367280000000 | 197.27 |
| 1367366400000 | 195.64 |
| 1367452800000 | 197.7 |
| 1367539200000 | 199.57 |
| 1367798400000 | 199.91 |
| 1367884800000 | 200.87 |
| 1367971200000 | 201.8 |
| 1368057600000 | 200.95 |
| 1368144000000 | 201.58 |
| 1368403200000 | 201.8 |
| 1368489600000 | 203.79 |
| 1368576000000 | 204.74 |
| 1368662400000 | 203.53 |
| 1368748800000 | 205.21 |
| 1369008000000 | 204.85 |
| 1369094400000 | 205.31 |
| 1369180800000 | 204.01 |
| 1369267200000 | 203.44 |
| 1369353600000 | 203.62 |
| 1369612800000 | 203.62 |
| 1369699200000 | 204.75 |
| 1369785600000 | 203.26 |
| 1369872000000 | 204.08 |
| 1369958400000 | 201.13 |
| 1370217600000 | 202.25 |
| 1370304000000 | 201.26 |
| 1370390400000 | 198.46 |
| 1370476800000 | 200.13 |
| 1370563200000 | 202.65 |
| 1370822400000 | 202.58 |
| 1370908800000 | 200.7 |
| 1370995200000 | 198.97 |
| 1371081600000 | 201.75 |
| 1371168000000 | 200.64 |
| 1371427200000 | 202.2 |
| 1371513600000 | 203.74 |
| 1371600000000 | 201.01 |
| 1371686400000 | 196.06 |
| 1371772800000 | 196.33 |
| 1372032000000 | 194.07 |
| 1372118400000 | 195.81 |
| 1372204800000 | 197.94 |
| 1372291200000 | 199.24 |
| 1372377600000 | 198.51 |
| 1372636800000 | 199.6 |
| 1372723200000 | 199.27 |
| 1372809600000 | 199.62 |
| 1372896000000 | 199.65 |
| 1372982400000 | 201.66 |
| 1373241600000 | 203.05 |
| 1373328000000 | 204.65 |
| 1373414400000 | 204.81 |
| 1373500800000 | 207.52 |
| 1373587200000 | 208.39 |
| 1373846400000 | 208.73 |
| 1373932800000 | 207.83 |
| 1374019200000 | 208.7 |
| 1374105600000 | 209.71 |
| 1374192000000 | 210.1 |
| 1374451200000 | 210.45 |
| 1374537600000 | 209.88 |
| 1374624000000 | 209.39 |
| 1374710400000 | 209.51 |
| 1374796800000 | 209.26 |
| 1375056000000 | 208.76 |
| 1375142400000 | 208.87 |
| 1375228800000 | 208.95 |
| 1375315200000 | 211.25 |
| 1375401600000 | 211.49 |
| 1375660800000 | 211.01 |
| 1375747200000 | 209.88 |
| 1375833600000 | 209.23 |
| 1375920000000 | 210.05 |
| 1376006400000 | 209.4 |
| 1376265600000 | 209.11 |
| 1376352000000 | 209.83 |
| 1376438400000 | 208.56 |
| 1376524800000 | 205.49 |
| 1376611200000 | 204.91 |
| 1376870400000 | 203.74 |
| 1376956800000 | 204.43 |
| 1377043200000 | 203.31 |
| 1377129600000 | 205.01 |
| 1377216000000 | 205.86 |
| 1377475200000 | 205.02 |
| 1377561600000 | 201.74 |
| 1377648000000 | 202.39 |
| 1377734400000 | 202.79 |
| 1377820800000 | 202.13 |
| 1378080000000 | 202.14 |
| 1378166400000 | 203.05 |
| 1378252800000 | 204.74 |
| 1378339200000 | 204.93 |
| 1378425600000 | 204.79 |
| 1378684800000 | 206.66 |
| 1378771200000 | 208.31 |
| 1378857600000 | 209.33 |
| 1378944000000 | 208.65 |
| 1379030400000 | 209.29 |
| 1379289600000 | 210.76 |
| 1379376000000 | 211.51 |
| 1379462400000 | 213.65 |
| 1379548800000 | 213.51 |
| 1379635200000 | 212.14 |
| 1379894400000 | 210.86 |
| 1379980800000 | 210.5 |
| 1380067200000 | 210.01 |
| 1380153600000 | 210.79 |
| 1380240000000 | 210.37 |
| 1380499200000 | 209.16 |
| 1380585600000 | 210.77 |
| 1380672000000 | 210.54 |
| 1380758400000 | 208.59 |
| 1380844800000 | 210.15 |
| 1381104000000 | 208.29 |
| 1381190400000 | 205.77 |
| 1381276800000 | 205.71 |
| 1381363200000 | 210.57 |
| 1381449600000 | 211.99 |
| 1381708800000 | 213.07 |
| 1381795200000 | 211.69 |
| 1381881600000 | 214.48 |
| 1381968000000 | 216.15 |
| 1382054400000 | 217.45 |
| 1382313600000 | 217.36 |
| 1382400000000 | 218.59 |
| 1382486400000 | 217.78 |
| 1382572800000 | 218.41 |
| 1382659200000 | 219.29 |
| 1382918400000 | 219.58 |
| 1383004800000 | 220.99 |
| 1383091200000 | 219.97 |
| 1383177600000 | 219.44 |
| 1383264000000 | 220.23 |
| 1383523200000 | 220.73 |
| 1383609600000 | 220.43 |
| 1383696000000 | 221.6 |
| 1383782400000 | 218.89 |
| 1383868800000 | 222.03 |
| 1384128000000 | 222.04 |
| 1384214400000 | 221.52 |
| 1384300800000 | 223.44 |
| 1384387200000 | 224.92 |
| 1384473600000 | 225.8 |
| 1384732800000 | 225.13 |
| 1384819200000 | 224.71 |
| 1384905600000 | 224.12 |
| 1384992000000 | 225.9 |
| 1385078400000 | 227.27 |
| 1385337600000 | 227.13 |
| 1385424000000 | 227.06 |
| 1385510400000 | 227.67 |
| 1385596800000 | 227.66 |
| 1385683200000 | 227.49 |
| 1385942400000 | 227.05 |
| 1386028800000 | 225.83 |
| 1386115200000 | 225.6 |
| 1386201600000 | 224.78 |
| 1386288000000 | 227.6 |
| 1386547200000 | 227.86 |
| 1386633600000 | 227.28 |
| 1386720000000 | 224.63 |
| 1386806400000 | 223.69 |
| 1386892800000 | 223.72 |
| 1387152000000 | 225.06 |
| 1387238400000 | 224.35 |
| 1387324800000 | 228.06 |
| 1387411200000 | 227.96 |
| 1387497600000 | 229.08 |
| 1387756800000 | 230.09 |
| 1387843200000 | 230.82 |
| 1387929600000 | 230.82 |
| 1388016000000 | 232.08 |
| 1388102400000 | 231.97 |
| 1388361600000 | 232.15 |
| 1388448000000 | 232.96 |
| 1388620800000 | 230.9 |
| 1388707200000 | 230.9 |
| 1388966400000 | 230.06 |
| 1389052800000 | 231.53 |
| 1389139200000 | 231.36 |
| 1389225600000 | 231.62 |
| 1389312000000 | 232.04 |
| 1389571200000 | 229.09 |
| 1389657600000 | 231.44 |
| 1389744000000 | 232.63 |
| 1389830400000 | 232.52 |
| 1389916800000 | 231.71 |
| 1390176000000 | 231.75 |
| 1390262400000 | 232.11 |
| 1390348800000 | 232.38 |
| 1390435200000 | 230.18 |
| 1390521600000 | 225.61 |
| 1390780800000 | 224.31 |
| 1390867200000 | 225.67 |
| 1390953600000 | 223.58 |
| 1391040000000 | 225.62 |
| 1391126400000 | 224.3 |
| 1391385600000 | 219.16 |
| 1391472000000 | 220.31 |
| 1391558400000 | 219.86 |
| 1391644800000 | 222.62 |
| 1391731200000 | 225.65 |
| 1391990400000 | 226.03 |
| 1392076800000 | 228.63 |
| 1392163200000 | 228.77 |
| 1392249600000 | 229.91 |
| 1392336000000 | 231.15 |
| 1392595200000 | 231.15 |
| 1392681600000 | 231.49 |
| 1392768000000 | 230.01 |
| 1392854400000 | 231.34 |
| 1392940800000 | 231.03 |
| 1393200000000 | 232.26 |
| 1393286400000 | 231.99 |
| 1393372800000 | 231.98 |
| 1393459200000 | 233.14 |
| 1393545600000 | 234.02 |
| 1393804800000 | 232.32 |
| 1393891200000 | 235.83 |
| 1393977600000 | 235.68 |
| 1394064000000 | 236.08 |
| 1394150400000 | 236.07 |
| 1394409600000 | 236.05 |
| 1394496000000 | 234.91 |
| 1394582400000 | 235.17 |
| 1394668800000 | 232.53 |
| 1394755200000 | 231.99 |
| 1395014400000 | 234.26 |
| 1395100800000 | 236 |
| 1395187200000 | 234.41 |
| 1395273600000 | 235.95 |
| 1395360000000 | 235.29 |
| 1395619200000 | 234.36 |
| 1395705600000 | 235.43 |
| 1395792000000 | 234.01 |
| 1395878400000 | 233.41 |
| 1395964800000 | 234.68 |
| 1396224000000 | 236.98 |
| 1396310400000 | 238.52 |
| 1396396800000 | 239.11 |
| 1396483200000 | 238.94 |
| 1396569600000 | 235.81 |
| 1396828800000 | 233.31 |
| 1396915200000 | 233.89 |
| 1397001600000 | 236.63 |
| 1397088000000 | 231.57 |
| 1397174400000 | 229.52 |
| 1397433600000 | 231.3 |
| 1397520000000 | 232.9 |
| 1397606400000 | 235.46 |
| 1397692800000 | 235.98 |
| 1397779200000 | 235.98 |
| 1398038400000 | 236.74 |
| 1398124800000 | 237.31 |
| 1398211200000 | 237.06 |
| 1398297600000 | 236.96 |
| 1398384000000 | 235.06 |
| 1398643200000 | 236.08 |
| 1398729600000 | 237.21 |
| 1398816000000 | 237.96 |
| 1398902400000 | 237.72 |
| 1398988800000 | 237.4 |
| 1399248000000 | 237.8 |
| 1399334400000 | 235.82 |
| 1399420800000 | 237.32 |
| 1399507200000 | 237.33 |
| 1399593600000 | 237.63 |
| 1399852800000 | 239.75 |
| 1399939200000 | 240.13 |
| 1400025600000 | 239.01 |
| 1400112000000 | 236.76 |
| 1400198400000 | 237.33 |
| 1400457600000 | 238.36 |
| 1400544000000 | 236.93 |
| 1400630400000 | 239.02 |
| 1400716800000 | 239.53 |
| 1400803200000 | 240.42 |
| 1401062400000 | 240.46 |
| 1401148800000 | 241.7 |
| 1401235200000 | 241.52 |
| 1401321600000 | 242.68 |
| 1401408000000 | 243.29 |
| 1401667200000 | 243.53 |
| 1401753600000 | 243.5 |
| 1401840000000 | 244.18 |
| 1401926400000 | 245.61 |
| 1402012800000 | 246.83 |
| 1402272000000 | 246.9 |
| 1402358400000 | 246.9 |
| 1402444800000 | 245.85 |
| 1402531200000 | 244.22 |
| 1402617600000 | 245.45 |
| 1402876800000 | 245.65 |
| 1402963200000 | 246.11 |
| 1403049600000 | 247.67 |
| 1403136000000 | 247.99 |
| 1403222400000 | 248.57 |
| 1403481600000 | 248.34 |
| 1403568000000 | 246.8 |
| 1403654400000 | 247.9 |
| 1403740800000 | 247.61 |
| 1403827200000 | 248.13 |
| 1404086400000 | 247.91 |
| 1404172800000 | 249.71 |
| 1404259200000 | 249.91 |
| 1404345600000 | 251.42 |
| 1404432000000 | 251.44 |
| 1404691200000 | 250.49 |
| 1404777600000 | 248.99 |
| 1404864000000 | 250.07 |
| 1404950400000 | 249.24 |
| 1405036800000 | 249.77 |
| 1405296000000 | 250.96 |
| 1405382400000 | 250.74 |
| 1405468800000 | 252.16 |
| 1405555200000 | 249.38 |
| 1405641600000 | 251.77 |
| 1405900800000 | 251.3 |
| 1405987200000 | 252.7 |
| 1406073600000 | 252.88 |
| 1406160000000 | 253.06 |
| 1406246400000 | 251.9 |
| 1406505600000 | 251.94 |
| 1406592000000 | 250.79 |
| 1406678400000 | 250.78 |
| 1406764800000 | 246.23 |
| 1406851200000 | 245.61 |
| 1407110400000 | 247.16 |
| 1407196800000 | 244.91 |
| 1407283200000 | 244.84 |
| 1407369600000 | 243.48 |
| 1407456000000 | 246.11 |
| 1407715200000 | 246.8 |
| 1407801600000 | 246.71 |
| 1407888000000 | 248.59 |
| 1407974400000 | 249.9 |
| 1408060800000 | 249.81 |
| 1408320000000 | 252.04 |
| 1408406400000 | 253.19 |
| 1408492800000 | 253.88 |
| 1408579200000 | 254.91 |
| 1408665600000 | 254.34 |
| 1408924800000 | 255.46 |
| 1409011200000 | 255.72 |
| 1409097600000 | 256 |
| 1409184000000 | 255.59 |
| 1409270400000 | 256.41 |
| 1409529600000 | 256.4 |
| 1409616000000 | 256.28 |
| 1409702400000 | 256.35 |
| 1409788800000 | 256.14 |
| 1409875200000 | 257.25 |
| 1410134400000 | 256.91 |
| 1410220800000 | 255.44 |
| 1410307200000 | 256.41 |
| 1410393600000 | 256.42 |
| 1410480000000 | 255.26 |
| 1410739200000 | 255.31 |
| 1410825600000 | 257.05 |
| 1410912000000 | 257.5 |
| 1410998400000 | 259 |
| 1411084800000 | 258.74 |
| 1411344000000 | 256.68 |
| 1411430400000 | 254.88 |
| 1411516800000 | 256.86 |
| 1411603200000 | 252.68 |
| 1411689600000 | 254.79 |
| 1411948800000 | 254.25 |
| 1412035200000 | 253.75 |
| 1412121600000 | 250.14 |
| 1412208000000 | 250.05 |
| 1412294400000 | 252.99 |
| 1412553600000 | 252.61 |
| 1412640000000 | 248.74 |
| 1412726400000 | 253.15 |
| 1412812800000 | 248.29 |
| 1412899200000 | 245.35 |
| 1413158400000 | 241.36 |
| 1413244800000 | 241.64 |
| 1413331200000 | 239.17 |
| 1413417600000 | 239.13 |
| 1413504000000 | 242.56 |
| 1413763200000 | 244.68 |
| 1413849600000 | 249.78 |
| 1413936000000 | 248.18 |
| 1414022400000 | 251.34 |
| 1414108800000 | 253.54 |
| 1414368000000 | 253.61 |
| 1414454400000 | 256.67 |
| 1414540800000 | 256.73 |
| 1414627200000 | 258.28 |
| 1414713600000 | 261.51 |
| 1414972800000 | 261.63 |
| 1415059200000 | 261.24 |
| 1415145600000 | 262.77 |
| 1415232000000 | 263.84 |
| 1415318400000 | 263.62 |
| 1415577600000 | 264.56 |
| 1415664000000 | 264.7 |
| 1415750400000 | 264.82 |
| 1415836800000 | 265.31 |
| 1415923200000 | 265.18 |
| 1416182400000 | 265.5 |
| 1416268800000 | 267.09 |
| 1416355200000 | 266.68 |
| 1416441600000 | 267.62 |
| 1416528000000 | 268.7 |
| 1416787200000 | 269.84 |
| 1416873600000 | 269.73 |
| 1416960000000 | 270.87 |
| 1417046400000 | 270.67 |
| 1417132800000 | 270.57 |
| 1417392000000 | 268.98 |
| 1417478400000 | 270.79 |
| 1417564800000 | 271.85 |
| 1417651200000 | 271.64 |
| 1417737600000 | 272.32 |
| 1417996800000 | 270.57 |
| 1418083200000 | 270.3 |
| 1418169600000 | 265.92 |
| 1418256000000 | 267.3 |
| 1418342400000 | 262.79 |
| 1418601600000 | 261.34 |
| 1418688000000 | 259.48 |
| 1418774400000 | 264.48 |
| 1418860800000 | 270.96 |
| 1418947200000 | 271.65 |
| 1419206400000 | 272.94 |
| 1419292800000 | 273.44 |
| 1419379200000 | 273.43 |
| 1419465600000 | 273.43 |
| 1419552000000 | 274.22 |
| 1419811200000 | 274.23 |
| 1419897600000 | 273.04 |
| 1419984000000 | 270.17 |
| 1420156800000 | 269.83 |
| 1420416000000 | 264.99 |
| 1420502400000 | 262.65 |
| 1420588800000 | 265.72 |
| 1420675200000 | 270.79 |
| 1420761600000 | 268.64 |
| 1421020800000 | 266.37 |
| 1421107200000 | 265.76 |
| 1421193600000 | 263.95 |
| 1421280000000 | 261.88 |
| 1421366400000 | 265.18 |
| 1421625600000 | 265.16 |
| 1421712000000 | 265.42 |
| 1421798400000 | 266.47 |
| 1421884800000 | 270.91 |
| 1421971200000 | 269.51 |
| 1422230400000 | 269.7 |
| 1422316800000 | 265.67 |
| 1422403200000 | 262.65 |
| 1422489600000 | 264.97 |
| 1422576000000 | 260.94 |
| 1422835200000 | 264.52 |
| 1422921600000 | 268.14 |
| 1423008000000 | 267.76 |
| 1423094400000 | 270.46 |
| 1423180800000 | 269.59 |
| 1423440000000 | 268.34 |
| 1423526400000 | 271.11 |
| 1423612800000 | 271.4 |
| 1423699200000 | 274.18 |
| 1423785600000 | 275.26 |
| 1424044800000 | 275.24 |
| 1424131200000 | 275.86 |
| 1424217600000 | 275.6 |
| 1424304000000 | 275.43 |
| 1424390400000 | 277.15 |
| 1424649600000 | 277.15 |
| 1424736000000 | 277.93 |
| 1424822400000 | 277.23 |
| 1424908800000 | 276.97 |
| 1424995200000 | 275.93 |
| 1425254400000 | 277.94 |
| 1425340800000 | 276.43 |
| 1425427200000 | 275.3 |
| 1425513600000 | 275.4 |
| 1425600000000 | 271.8 |
| 1425859200000 | 273 |
| 1425945600000 | 268.04 |
| 1426032000000 | 267.49 |
| 1426118400000 | 270.6 |
| 1426204800000 | 269.11 |
| 1426464000000 | 272.82 |
| 1426550400000 | 271.81 |
| 1426636800000 | 274.82 |
| 1426723200000 | 273.6 |
| 1426809600000 | 275.97 |
| 1427068800000 | 275.65 |
| 1427155200000 | 274.04 |
| 1427241600000 | 269.98 |
| 1427328000000 | 269.5 |
| 1427414400000 | 270.36 |
| 1427673600000 | 273.44 |
| 1427760000000 | 271.08 |
| 1427846400000 | 269.82 |
| 1427932800000 | 270.8 |
| 1428019200000 | 270.8 |
| 1428278400000 | 272.34 |
| 1428364800000 | 272.1 |
| 1428451200000 | 272.86 |
| 1428537600000 | 274.12 |
| 1428624000000 | 275.32 |
| 1428883200000 | 274.08 |
| 1428969600000 | 274.47 |
| 1429056000000 | 276.02 |
| 1429142400000 | 276.04 |
| 1429228800000 | 272.72 |
| 1429488000000 | 275.23 |
| 1429574400000 | 274.6 |
| 1429660800000 | 275.84 |
| 1429747200000 | 276.42 |
| 1429833600000 | 276.64 |
| 1430092800000 | 275.65 |
| 1430179200000 | 276.69 |
| 1430265600000 | 275.45 |
| 1430352000000 | 272.45 |
| 1430438400000 | 275.48 |
| 1430697600000 | 276.36 |
| 1430784000000 | 273.38 |
| 1430870400000 | 272.34 |
| 1430956800000 | 273.32 |
| 1431043200000 | 277.04 |
| 1431302400000 | 275.74 |
| 1431388800000 | 274.79 |
| 1431475200000 | 274.82 |
| 1431561600000 | 277.85 |
| 1431648000000 | 278 |
| 1431907200000 | 278.88 |
| 1431993600000 | 278.78 |
| 1432080000000 | 278.72 |
| 1432166400000 | 279.32 |
| 1432252800000 | 278.51 |
| 1432512000000 | 278.49 |
| 1432598400000 | 275.59 |
| 1432684800000 | 277.99 |
| 1432771200000 | 277.89 |
| 1432857600000 | 276.29 |
| 1433116800000 | 276.63 |
| 1433203200000 | 276.29 |
| 1433289600000 | 277.02 |
| 1433376000000 | 274.56 |
| 1433462400000 | 273.88 |
| 1433721600000 | 272.1 |
| 1433808000000 | 272.39 |
| 1433894400000 | 275.72 |
| 1433980800000 | 276.56 |
| 1434067200000 | 274.49 |
| 1434326400000 | 273.26 |
| 1434412800000 | 274.9 |
| 1434499200000 | 275.43 |
| 1434585600000 | 278.25 |
| 1434672000000 | 276.61 |
| 1434931200000 | 278.23 |
| 1435017600000 | 278.26 |
| 1435104000000 | 276.38 |
| 1435190400000 | 275.72 |
| 1435276800000 | 275.65 |
| 1435536000000 | 270.07 |
| 1435622400000 | 270.71 |
| 1435708800000 | 273.04 |
| 1435795200000 | 272.83 |
| 1435881600000 | 272.84 |
| 1436140800000 | 271.89 |
| 1436227200000 | 273.39 |
| 1436313600000 | 269.2 |
| 1436400000000 | 269.61 |
| 1436486400000 | 272.96 |
| 1436745600000 | 275.9 |
| 1436832000000 | 276.92 |
| 1436918400000 | 276.99 |
| 1437004800000 | 278.92 |
| 1437091200000 | 279.08 |
| 1437350400000 | 279.3 |
| 1437436800000 | 277.86 |
| 1437523200000 | 277.43 |
| 1437609600000 | 275.95 |
| 1437696000000 | 273.21 |
| 1437955200000 | 271.74 |
| 1438041600000 | 274.88 |
| 1438128000000 | 277.14 |
| 1438214400000 | 277.29 |
| 1438300800000 | 276.71 |
| 1438560000000 | 276.23 |
| 1438646400000 | 275.32 |
| 1438732800000 | 276.13 |
| 1438819200000 | 273.94 |
| 1438905600000 | 273.45 |
| 1439164800000 | 276.85 |
| 1439251200000 | 274.05 |
| 1439337600000 | 274.29 |
| 1439424000000 | 274.17 |
| 1439510400000 | 275.38 |
| 1439769600000 | 276.57 |
| 1439856000000 | 276 |
| 1439942400000 | 273.74 |
| 1440028800000 | 268.35 |
| 1440115200000 | 260 |
| 1440374400000 | 250.19 |
| 1440460800000 | 246.93 |
| 1440547200000 | 256.21 |
| 1440633600000 | 261.88 |
| 1440720000000 | 261.93 |
| 1440979200000 | 259.77 |
| 1441065600000 | 252.38 |
| 1441152000000 | 256.95 |
| 1441238400000 | 257.61 |
| 1441324800000 | 253.65 |
| 1441584000000 | 253.63 |
| 1441670400000 | 260.05 |
| 1441756800000 | 256.54 |
| 1441843200000 | 257.87 |
| 1441929600000 | 259.13 |
| 1442188800000 | 258.06 |
| 1442275200000 | 261.16 |
| 1442361600000 | 263.17 |
| 1442448000000 | 262.56 |
| 1442534400000 | 258.33 |
| 1442793600000 | 259.79 |
| 1442880000000 | 256.78 |
| 1442966400000 | 256.7 |
| 1443052800000 | 255.62 |
| 1443139200000 | 255.74 |
| 1443398400000 | 249.77 |
| 1443484800000 | 250.57 |
| 1443571200000 | 255.09 |
| 1443657600000 | 255.54 |
| 1443744000000 | 258.63 |
| 1444003200000 | 263.04 |
| 1444089600000 | 261.82 |
| 1444176000000 | 264.16 |
| 1444262400000 | 266.22 |
| 1444348800000 | 266.58 |
| 1444608000000 | 267.16 |
| 1444694400000 | 265.34 |
| 1444780800000 | 263.55 |
| 1444867200000 | 267.31 |
| 1444953600000 | 268.61 |
| 1445212800000 | 268.92 |
| 1445299200000 | 268.8 |
| 1445385600000 | 267.53 |
| 1445472000000 | 272.37 |
| 1445558400000 | 275.1 |
| 1445817600000 | 274.74 |
| 1445904000000 | 274.38 |
| 1445990400000 | 277.68 |
| 1446076800000 | 277.25 |
| 1446163200000 | 275.22 |
| 1446422400000 | 277.91 |
| 1446508800000 | 278.21 |
| 1446595200000 | 277.43 |
| 1446681600000 | 277.53 |
| 1446768000000 | 277.45 |
| 1447027200000 | 274.94 |
| 1447113600000 | 275.33 |
| 1447200000000 | 274.49 |
| 1447286400000 | 270.95 |
| 1447372800000 | 268.18 |
| 1447632000000 | 272.06 |
| 1447718400000 | 272.3 |
| 1447804800000 | 276.42 |
| 1447891200000 | 276.7 |
| 1447977600000 | 277.97 |
| 1448236800000 | 277.67 |
| 1448323200000 | 277.6 |
| 1448409600000 | 277.68 |
| 1448496000000 | 277.7 |
| 1448582400000 | 278.01 |
| 1448841600000 | 276.78 |
| 1448928000000 | 279.5 |
| 1449014400000 | 276.99 |
| 1449100800000 | 272.75 |
| 1449187200000 | 278.91 |
| 1449446400000 | 277.25 |
| 1449532800000 | 275.47 |
| 1449619200000 | 272.98 |
| 1449705600000 | 273.65 |
| 1449792000000 | 268.5 |
| 1450051200000 | 269.65 |
| 1450137600000 | 272.17 |
| 1450224000000 | 276.09 |
| 1450310400000 | 272.34 |
| 1450396800000 | 267.6 |
| 1450656000000 | 269.73 |
| 1450742400000 | 272.05 |
| 1450828800000 | 274.86 |
| 1450915200000 | 274.58 |
| 1451001600000 | 274.58 |
| 1451260800000 | 274.01 |
| 1451347200000 | 276.94 |
| 1451433600000 | 275.04 |
| 1451520000000 | 272.07 |
| 1451865600000 | 267.72 |
| 1451952000000 | 268.22 |
| 1452038400000 | 265.1 |
| 1452124800000 | 259.06 |
| 1452211200000 | 256.23 |
| 1452470400000 | 257.08 |
| 1452556800000 | 259.56 |
| 1452643200000 | 253.04 |
| 1452729600000 | 256.84 |
| 1452816000000 | 251.32 |
| 1453075200000 | 251.22 |
| 1453161600000 | 251.87 |
| 1453248000000 | 248.94 |
| 1453334400000 | 249.68 |
| 1453420800000 | 254.76 |
| 1453680000000 | 250.88 |
| 1453766400000 | 254.32 |
| 1453852800000 | 251.46 |
| 1453939200000 | 251.9 |
| 1454025600000 | 258.39 |
| 1454284800000 | 258.29 |
| 1454371200000 | 253.86 |
| 1454457600000 | 254.17 |
| 1454544000000 | 254.58 |
| 1454630400000 | 250.44 |
| 1454889600000 | 247.4 |
| 1454976000000 | 247.94 |
| 1455062400000 | 247.78 |
| 1455148800000 | 244.77 |
| 1455235200000 | 249.24 |
| 1455494400000 | 249.27 |
| 1455580800000 | 253.35 |
| 1455667200000 | 257 |
| 1455753600000 | 255.89 |
| 1455840000000 | 256.01 |
| 1456099200000 | 259.09 |
| 1456185600000 | 256.3 |
| 1456272000000 | 257.58 |
| 1456358400000 | 260.46 |
| 1456444800000 | 259.81 |
| 1456704000000 | 257.72 |
| 1456790400000 | 263.72 |
| 1456876800000 | 264.3 |
| 1456963200000 | 265.24 |
| 1457049600000 | 265.98 |
| 1457308800000 | 265.79 |
| 1457395200000 | 263.48 |
| 1457481600000 | 264.69 |
| 1457568000000 | 264.61 |
| 1457654400000 | 268.9 |
| 1457913600000 | 268.57 |
| 1458000000000 | 268.38 |
| 1458086400000 | 269.54 |
| 1458172800000 | 270.98 |
| 1458259200000 | 272.43 |
| 1458518400000 | 272.72 |
| 1458604800000 | 272.53 |
| 1458691200000 | 271.25 |
| 1458777600000 | 270.75 |
| 1458864000000 | 270.75 |
| 1459123200000 | 271.17 |
| 1459209600000 | 273.37 |
| 1459296000000 | 274.86 |
| 1459382400000 | 274.01 |
| 1459468800000 | 276.06 |
| 1459728000000 | 275.47 |
| 1459814400000 | 273.18 |
| 1459900800000 | 275.7 |
| 1459987200000 | 272.42 |
| 1460073600000 | 273.23 |
| 1460332800000 | 272.55 |
| 1460419200000 | 275 |
| 1460505600000 | 277.75 |
| 1460592000000 | 277.64 |
| 1460678400000 | 277.39 |
| 1460937600000 | 278.91 |
| 1461024000000 | 279.43 |
| 1461110400000 | 279.8 |
| 1461196800000 | 277.82 |
| 1461283200000 | 277.76 |
| 1461542400000 | 277.56 |
| 1461628800000 | 277.77 |
| 1461715200000 | 277.76 |
| 1461801600000 | 274.83 |
| 1461888000000 | 272.86 |
| 1462147200000 | 274.95 |
| 1462233600000 | 273.09 |
| 1462320000000 | 271.41 |
| 1462406400000 | 271.56 |
| 1462492800000 | 272.4 |
| 1462752000000 | 272.83 |
| 1462838400000 | 276.15 |
| 1462924800000 | 273.65 |
| 1463011200000 | 273.41 |
| 1463097600000 | 271.53 |
| 1463356800000 | 274.25 |
| 1463443200000 | 271.42 |
| 1463529600000 | 272.06 |
| 1463616000000 | 270.58 |
| 1463702400000 | 272.29 |
| 1463961600000 | 271.73 |
| 1464048000000 | 275.62 |
| 1464134400000 | 277.17 |
| 1464220800000 | 277.07 |
| 1464307200000 | 278.26 |
| 1464566400000 | 278.24 |
| 1464652800000 | 277.7 |
| 1464739200000 | 278.08 |
| 1464825600000 | 278.76 |
| 1464912000000 | 278.17 |
| 1465171200000 | 279.2 |
| 1465257600000 | 279.51 |
| 1465344000000 | 280.6 |
| 1465430400000 | 280.24 |
| 1465516800000 | 278.06 |
| 1465776000000 | 275.64 |
| 1465862400000 | 274.77 |
| 1465948800000 | 274.02 |
| 1466035200000 | 274.96 |
| 1466121600000 | 273.69 |
| 1466380800000 | 275.41 |
| 1466467200000 | 275.96 |
| 1466553600000 | 275.77 |
| 1466640000000 | 279.21 |
| 1466726400000 | 269.55 |
| 1466985600000 | 265.39 |
| 1467072000000 | 269.68 |
| 1467158400000 | 273.98 |
| 1467244800000 | 278.14 |
| 1467331200000 | 278.43 |
| 1467590400000 | 278.53 |
| 1467676800000 | 276.99 |
| 1467763200000 | 278.14 |
| 1467849600000 | 277.89 |
| 1467936000000 | 281.76 |
| 1468195200000 | 282.68 |
| 1468281600000 | 284.2 |
| 1468368000000 | 284.36 |
| 1468454400000 | 285.9 |
| 1468540800000 | 285.63 |
| 1468800000000 | 286.01 |
| 1468886400000 | 285.7 |
| 1468972800000 | 286.74 |
| 1469059200000 | 285.44 |
| 1469145600000 | 286.63 |
| 1469404800000 | 286.03 |
| 1469491200000 | 285.84 |
| 1469577600000 | 285.46 |
| 1469664000000 | 286.2 |
| 1469750400000 | 286.47 |
| 1470009600000 | 286.61 |
| 1470096000000 | 284.91 |
| 1470182400000 | 285.48 |
| 1470268800000 | 285.31 |
| 1470355200000 | 287.58 |
| 1470614400000 | 287.2 |
| 1470700800000 | 287.29 |
| 1470787200000 | 286.82 |
| 1470873600000 | 287.93 |
| 1470960000000 | 287.66 |
| 1471219200000 | 288.41 |
| 1471305600000 | 287 |
| 1471392000000 | 287.68 |
| 1471478400000 | 287.93 |
| 1471564800000 | 287.68 |
| 1471824000000 | 287.63 |
| 1471910400000 | 288.05 |
| 1471996800000 | 286.77 |
| 1472083200000 | 286.39 |
| 1472169600000 | 286.07 |
| 1472428800000 | 287.46 |
| 1472515200000 | 287.24 |
| 1472601600000 | 286.95 |
| 1472688000000 | 286.91 |
| 1472774400000 | 288.26 |
| 1473033600000 | 288.31 |
| 1473120000000 | 288.84 |
| 1473206400000 | 288.68 |
| 1473292800000 | 287.78 |
| 1473379200000 | 281.21 |
| 1473638400000 | 285.26 |
| 1473724800000 | 281.57 |
| 1473811200000 | 281.37 |
| 1473897600000 | 284.52 |
| 1473984000000 | 283.36 |
| 1474243200000 | 283.53 |
| 1474329600000 | 283.93 |
| 1474416000000 | 286.67 |
| 1474502400000 | 288.58 |
| 1474588800000 | 287 |
| 1474848000000 | 284.32 |
| 1474934400000 | 286.24 |
| 1475020800000 | 287.26 |
| 1475107200000 | 284.3 |
| 1475193600000 | 286.46 |
| 1475452800000 | 285.67 |
| 1475539200000 | 284.48 |
| 1475625600000 | 285.73 |
| 1475712000000 | 285.73 |
| 1475798400000 | 284.99 |
| 1476057600000 | 286.11 |
| 1476144000000 | 282.71 |
| 1476230400000 | 283.24 |
| 1476316800000 | 282.61 |
| 1476403200000 | 282.85 |
| 1476662400000 | 282.23 |
| 1476748800000 | 283.67 |
| 1476835200000 | 283.73 |
| 1476921600000 | 283.3 |
| 1477008000000 | 283.29 |
| 1477267200000 | 284.66 |
| 1477353600000 | 284.15 |
| 1477440000000 | 284.07 |
| 1477526400000 | 283.38 |
| 1477612800000 | 282.83 |
| 1477872000000 | 283.09 |
| 1477958400000 | 281.15 |
| 1478044800000 | 279.84 |
| 1478131200000 | 279 |
| 1478217600000 | 278.31 |
| 1478476800000 | 284.2 |
| 1478563200000 | 285.39 |
| 1478649600000 | 288.22 |
| 1478736000000 | 288.83 |
| 1478822400000 | 288.64 |
| 1479081600000 | 288.15 |
| 1479168000000 | 289.92 |
| 1479254400000 | 289.84 |
| 1479340800000 | 291.57 |
| 1479427200000 | 290.8 |
| 1479686400000 | 292.36 |
| 1479772800000 | 292.74 |
| 1479859200000 | 292.81 |
| 1479945600000 | 292.83 |
| 1480032000000 | 294.21 |
| 1480291200000 | 292.91 |
| 1480377600000 | 293.25 |
| 1480464000000 | 291.39 |
| 1480550400000 | 290.54 |
| 1480636800000 | 290.64 |
| 1480896000000 | 291.99 |
| 1480982400000 | 293.13 |
| 1481068800000 | 297.21 |
| 1481155200000 | 297.68 |
| 1481241600000 | 299.51 |
| 1481500800000 | 299.84 |
| 1481587200000 | 301.77 |
| 1481673600000 | 299.83 |
| 1481760000000 | 301.2 |
| 1481846400000 | 300.72 |
| 1482105600000 | 301.38 |
| 1482192000000 | 302.45 |
| 1482278400000 | 301.69 |
| 1482364800000 | 301.27 |
| 1482451200000 | 301.45 |
| 1482710400000 | 301.45 |
| 1482796800000 | 301.92 |
| 1482883200000 | 299.55 |
| 1482969600000 | 299.68 |
| 1483056000000 | 298.5 |
| 1483315200000 | 298.5 |
| 1483401600000 | 300.24 |
| 1483488000000 | 301.98 |
| 1483574400000 | 301.7 |
| 1483660800000 | 302.38 |
| 1483920000000 | 301.42 |
| 1484006400000 | 301.6 |
| 1484092800000 | 302.54 |
| 1484179200000 | 301.93 |
| 1484265600000 | 302.7 |
| 1484524800000 | 302.61 |
| 1484611200000 | 301.64 |
| 1484697600000 | 302.11 |
| 1484784000000 | 301.1 |
| 1484870400000 | 302.34 |
| 1485129600000 | 301.27 |
| 1485216000000 | 303.42 |
| 1485302400000 | 305.9 |
| 1485388800000 | 305.73 |
| 1485475200000 | 305.85 |
| 1485734400000 | 304.41 |
| 1485820800000 | 304.08 |
| 1485907200000 | 303.84 |
| 1485993600000 | 304.13 |
| 1486080000000 | 306.33 |
| 1486339200000 | 305.6 |
| 1486425600000 | 306.07 |
| 1486512000000 | 306.16 |
| 1486598400000 | 307.97 |
| 1486684800000 | 309.14 |
| 1486944000000 | 310.88 |
| 1487030400000 | 312 |
| 1487116800000 | 313.97 |
| 1487203200000 | 314.26 |
| 1487289600000 | 314.61 |
| 1487548800000 | 314.64 |
| 1487635200000 | 316.28 |
| 1487721600000 | 316.23 |
| 1487808000000 | 316.86 |
| 1487894400000 | 317.47 |
| 1488153600000 | 317.49 |
| 1488240000000 | 316.44 |
| 1488326400000 | 320.63 |
| 1488412800000 | 318.78 |
| 1488499200000 | 318.93 |
| 1488758400000 | 318.38 |
| 1488844800000 | 317.95 |
| 1488931200000 | 317.55 |
| 1489017600000 | 317.8 |
| 1489104000000 | 318.77 |
| 1489363200000 | 319.27 |
| 1489449600000 | 318.18 |
| 1489536000000 | 320.4 |
| 1489622400000 | 320.3 |
| 1489708800000 | 319.96 |
| 1489968000000 | 319.24 |
| 1490054400000 | 315.56 |
| 1490140800000 | 316.05 |
| 1490227200000 | 315.87 |
| 1490313600000 | 315.23 |
| 1490572800000 | 314.91 |
| 1490659200000 | 316.96 |
| 1490745600000 | 316.7 |
| 1490832000000 | 317.8 |
| 1490918400000 | 316.84 |
| 1491177600000 | 316.32 |
| 1491264000000 | 316.56 |
| 1491350400000 | 315.54 |
| 1491436800000 | 316.06 |
| 1491523200000 | 316.02 |
| 1491782400000 | 315.96 |
| 1491868800000 | 315.68 |
| 1491955200000 | 314.76 |
| 1492041600000 | 312.62 |
| 1492128000000 | 312.62 |
| 1492387200000 | 315.26 |
| 1492473600000 | 314.11 |
| 1492560000000 | 313.46 |
| 1492646400000 | 315.7 |
| 1492732800000 | 314.93 |
| 1492992000000 | 318.8 |
| 1493078400000 | 320.31 |
| 1493164800000 | 320.24 |
| 1493251200000 | 319.96 |
| 1493337600000 | 319.04 |
| 1493596800000 | 319.17 |
| 1493683200000 | 319.43 |
| 1493769600000 | 319.15 |
| 1493856000000 | 319.4 |
| 1493942400000 | 320.76 |
| 1494201600000 | 320.53 |
| 1494288000000 | 320.04 |
| 1494374400000 | 320.52 |
| 1494460800000 | 319.93 |
| 1494547200000 | 319.33 |
| 1494806400000 | 321.39 |
| 1494892800000 | 321.36 |
| 1494979200000 | 316.02 |
| 1495065600000 | 317.16 |
| 1495152000000 | 319.41 |
| 1495411200000 | 321.34 |
| 1495497600000 | 322.18 |
| 1495584000000 | 322.87 |
| 1495670400000 | 324.76 |
| 1495756800000 | 324.92 |
| 1496016000000 | 324.99 |
| 1496102400000 | 325 |
| 1496188800000 | 325.35 |
| 1496275200000 | 327.68 |
| 1496361600000 | 328.49 |
| 1496620800000 | 328.1 |
| 1496707200000 | 327.08 |
| 1496793600000 | 327.8 |
| 1496880000000 | 328.06 |
| 1496966400000 | 328.31 |
| 1497225600000 | 327.75 |
| 1497312000000 | 329.39 |
| 1497398400000 | 329.1 |
| 1497484800000 | 328.81 |
| 1497571200000 | 329.11 |
| 1497830400000 | 331.97 |
| 1497916800000 | 329.72 |
| 1498003200000 | 329.43 |
| 1498089600000 | 329.31 |
| 1498176000000 | 329.73 |
| 1498435200000 | 329.77 |
| 1498521600000 | 327.55 |
| 1498608000000 | 330.68 |
| 1498694400000 | 327.78 |
| 1498780800000 | 328.19 |
| 1499040000000 | 328.88 |
| 1499126400000 | 329.03 |
| 1499212800000 | 329.88 |
| 1499299200000 | 327.4 |
| 1499385600000 | 329.47 |
| 1499644800000 | 329.55 |
| 1499731200000 | 329.17 |
| 1499817600000 | 331.34 |
| 1499904000000 | 331.99 |
| 1499990400000 | 333.7 |
| 1500249600000 | 333.57 |
| 1500336000000 | 333.89 |
| 1500422400000 | 335.47 |
| 1500508800000 | 335.62 |
| 1500595200000 | 335.37 |
| 1500854400000 | 334.99 |
| 1500940800000 | 335.43 |
| 1501027200000 | 334.88 |
| 1501113600000 | 334.41 |
| 1501200000000 | 334.23 |
| 1501459200000 | 334.34 |
| 1501545600000 | 335.47 |
| 1501632000000 | 336.05 |
| 1501718400000 | 335.76 |
| 1501804800000 | 336.3 |
| 1502064000000 | 336.76 |
| 1502150400000 | 336.27 |
| 1502236800000 | 336.64 |
| 1502323200000 | 332.24 |
| 1502409600000 | 332.63 |
| 1502668800000 | 335.94 |
| 1502755200000 | 335.96 |
| 1502841600000 | 336.58 |
| 1502928000000 | 331.65 |
| 1503014400000 | 331.09 |
| 1503273600000 | 331.71 |
| 1503360000000 | 334.86 |
| 1503446400000 | 333.58 |
| 1503532800000 | 333.04 |
| 1503619200000 | 333.8 |
| 1503878400000 | 333.91 |
| 1503964800000 | 334.32 |
| 1504051200000 | 335.35 |
| 1504137600000 | 336.97 |
| 1504224000000 | 337.57 |
| 1504483200000 | 337.51 |
| 1504569600000 | 334.47 |
| 1504656000000 | 335.5 |
| 1504742400000 | 334.85 |
| 1504828800000 | 334.57 |
| 1505088000000 | 338.35 |
| 1505174400000 | 339.54 |
| 1505260800000 | 339.29 |
| 1505347200000 | 339.16 |
| 1505433600000 | 339.97 |
| 1505692800000 | 340.79 |
| 1505779200000 | 341.2 |
| 1505865600000 | 341.21 |
| 1505952000000 | 340.19 |
| 1506038400000 | 340.49 |
| 1506297600000 | 339.81 |
| 1506384000000 | 339.81 |
| 1506470400000 | 341.44 |
| 1506556800000 | 341.35 |
| 1506643200000 | 342.42 |
| 1506902400000 | 344.12 |
| 1506988800000 | 345.06 |
| 1507075200000 | 345.44 |
| 1507161600000 | 346.98 |
| 1507248000000 | 346.67 |
| 1507507200000 | 346.5 |
| 1507593600000 | 347.65 |
| 1507680000000 | 348.28 |
| 1507766400000 | 347.55 |
| 1507852800000 | 348.1 |
| 1508112000000 | 348.84 |
| 1508198400000 | 349.34 |
| 1508284800000 | 350.09 |
| 1508371200000 | 350.01 |
| 1508457600000 | 351.69 |
| 1508716800000 | 350.96 |
| 1508803200000 | 351.81 |
| 1508889600000 | 350.22 |
| 1508976000000 | 350.66 |
| 1509062400000 | 352.8 |
| 1509321600000 | 351.59 |
| 1509408000000 | 351.81 |
| 1509494400000 | 352.13 |
| 1509580800000 | 352.83 |
| 1509667200000 | 354.01 |
| 1509926400000 | 354.18 |
| 1510012800000 | 354.33 |
| 1510099200000 | 354.84 |
| 1510185600000 | 353.54 |
| 1510272000000 | 353.17 |
| 1510531200000 | 353.69 |
| 1510617600000 | 352.91 |
| 1510704000000 | 351.21 |
| 1510790400000 | 354.28 |
| 1510876800000 | 352.95 |
| 1511136000000 | 353.71 |
| 1511222400000 | 355.93 |
| 1511308800000 | 355.31 |
| 1511395200000 | 355.26 |
| 1511481600000 | 355.76 |
| 1511740800000 | 355.68 |
| 1511827200000 | 358.94 |
| 1511913600000 | 359.22 |
| 1512000000000 | 361.58 |
| 1512086400000 | 361.53 |
| 1512345600000 | 361.63 |
| 1512432000000 | 360.4 |
| 1512518400000 | 360.5 |
| 1512604800000 | 361.18 |
| 1512691200000 | 362.96 |
| 1512950400000 | 364.1 |
| 1513036800000 | 364.92 |
| 1513123200000 | 364.65 |
| 1513209600000 | 363.07 |
| 1513296000000 | 366.02 |
| 1513555200000 | 367.67 |
| 1513641600000 | 366.69 |
| 1513728000000 | 366.21 |
| 1513814400000 | 366.7 |
| 1513900800000 | 366.43 |
| 1514160000000 | 366.43 |
| 1514246400000 | 365.88 |
| 1514332800000 | 366.38 |
| 1514419200000 | 367.22 |
| 1514505600000 | 365.7 |
| 1514851200000 | 367.51 |
| 1514937600000 | 369.44 |
| 1515024000000 | 371.05 |
| 1515110400000 | 374.01 |
| 1515369600000 | 374.29 |
| 1515456000000 | 374.92 |
| 1515542400000 | 374.53 |
| 1515628800000 | 376.62 |
| 1515715200000 | 378.83 |
| 1515974400000 | 379.09 |
| 1516060800000 | 378.49 |
| 1516147200000 | 382.72 |
| 1516233600000 | 382.27 |
| 1516320000000 | 384.14 |
| 1516579200000 | 386.41 |
| 1516665600000 | 386.19 |
| 1516752000000 | 385.9 |
| 1516838400000 | 386.21 |
| 1516924800000 | 391.07 |
| 1517184000000 | 388.16 |
| 1517270400000 | 384.04 |
| 1517356800000 | 384 |
| 1517443200000 | 384.37 |
| 1517529600000 | 376.33 |
| 1517788800000 | 360.86 |
| 1517875200000 | 366.39 |
| 1517961600000 | 365.09 |
| 1518048000000 | 351.98 |
| 1518134400000 | 357.05 |
| 1518393600000 | 362.13 |
| 1518480000000 | 363.14 |
| 1518566400000 | 367.92 |
| 1518652800000 | 372.5 |
| 1518739200000 | 373.04 |
| 1518998400000 | 372.97 |
| 1519084800000 | 370.46 |
| 1519171200000 | 368.89 |
| 1519257600000 | 368.76 |
| 1519344000000 | 374.55 |
| 1519603200000 | 379.25 |
| 1519689600000 | 375.23 |
| 1519776000000 | 370.95 |
| 1519862400000 | 365.86 |
| 1519948800000 | 367.52 |
| 1520208000000 | 371.39 |
| 1520294400000 | 372.13 |
| 1520380800000 | 372.11 |
| 1520467200000 | 374.28 |
| 1520553600000 | 380.42 |
| 1520812800000 | 379.16 |
| 1520899200000 | 377.16 |
| 1520985600000 | 374.64 |
| 1521072000000 | 374.72 |
| 1521158400000 | 375.26 |
| 1521417600000 | 370.29 |
| 1521504000000 | 371.15 |
| 1521590400000 | 370.19 |
| 1521676800000 | 360.71 |
| 1521763200000 | 353.05 |
| 1522022400000 | 362.32 |
| 1522108800000 | 355.99 |
| 1522195200000 | 355.17 |
| 1522281600000 | 360.12 |
| 1522368000000 | 360.12 |
| 1522627200000 | 352.48 |
| 1522713600000 | 357.01 |
| 1522800000000 | 360.34 |
| 1522886400000 | 362.71 |
| 1522972800000 | 354.87 |
| 1523232000000 | 356.48 |
| 1523318400000 | 362.49 |
| 1523404800000 | 360.32 |
| 1523491200000 | 363.39 |
| 1523577600000 | 361.97 |
| 1523836800000 | 364.97 |
| 1523923200000 | 368.44 |
| 1524009600000 | 368.41 |
| 1524096000000 | 365.1 |
| 1524182400000 | 362.37 |
| 1524441600000 | 361.97 |
| 1524528000000 | 357.42 |
| 1524614400000 | 358.14 |
| 1524700800000 | 361.38 |
| 1524787200000 | 361.05 |
| 1525046400000 | 359.12 |
| 1525132800000 | 359.77 |
| 1525219200000 | 357.7 |
| 1525305600000 | 357.53 |
| 1525392000000 | 362.39 |
| 1525651200000 | 363.97 |
| 1525737600000 | 364.02 |
| 1525824000000 | 367.47 |
| 1525910400000 | 370.88 |
| 1525996800000 | 371.52 |
| 1526256000000 | 371.96 |
| 1526342400000 | 369.42 |
| 1526428800000 | 371.22 |
| 1526515200000 | 370.78 |
| 1526601600000 | 369.65 |
| 1526860800000 | 372.29 |
| 1526947200000 | 371.37 |
| 1527033600000 | 372.21 |
| 1527120000000 | 371.45 |
| 1527206400000 | 370.73 |
| 1527465600000 | 370.61 |
| 1527552000000 | 366.18 |
| 1527638400000 | 370.64 |
| 1527724800000 | 368.15 |
| 1527811200000 | 372.49 |
| 1528070400000 | 374.68 |
| 1528156800000 | 374.67 |
| 1528243200000 | 378.09 |
| 1528329600000 | 377.28 |
| 1528416000000 | 378.3 |
| 1528675200000 | 378.07 |
| 1528761600000 | 378.57 |
| 1528848000000 | 377.24 |
| 1528934400000 | 377.8 |
| 1529020800000 | 377.39 |
| 1529280000000 | 376.31 |
| 1529366400000 | 374.07 |
| 1529452800000 | 374.36 |
| 1529539200000 | 371.88 |
| 1529625600000 | 372.56 |
| 1529884800000 | 367.13 |
| 1529971200000 | 367.31 |
| 1530057600000 | 363.74 |
| 1530144000000 | 366.11 |
| 1530230400000 | 366.51 |
| 1530489600000 | 367.75 |
| 1530576000000 | 365.85 |
| 1530662400000 | 365.88 |
| 1530748800000 | 369.02 |
| 1530835200000 | 371.95 |
| 1531094400000 | 375.57 |
| 1531180800000 | 376.41 |
| 1531267200000 | 373.51 |
| 1531353600000 | 377.44 |
| 1531440000000 | 377.63 |
| 1531699200000 | 377.57 |
| 1531785600000 | 379 |
| 1531872000000 | 380.02 |
| 1531958400000 | 378.35 |
| 1532044800000 | 378.33 |
| 1532304000000 | 379.04 |
| 1532390400000 | 380.81 |
| 1532476800000 | 383.96 |
| 1532563200000 | 383.97 |
| 1532649600000 | 381.37 |
| 1532908800000 | 379.15 |
| 1532995200000 | 381.38 |
| 1533081600000 | 381.91 |
| 1533168000000 | 383.23 |
| 1533254400000 | 385.15 |
| 1533513600000 | 386.34 |
| 1533600000000 | 387.34 |
| 1533686400000 | 387.7 |
| 1533772800000 | 387.3 |
| 1533859200000 | 384.66 |
| 1534118400000 | 383.43 |
| 1534204800000 | 385.47 |
| 1534291200000 | 382.85 |
| 1534377600000 | 386.54 |
| 1534464000000 | 388.09 |
| 1534723200000 | 388.91 |
| 1534809600000 | 389.63 |
| 1534896000000 | 389.34 |
| 1534982400000 | 388.97 |
| 1535068800000 | 391.38 |
| 1535328000000 | 394.28 |
| 1535414400000 | 394.43 |
| 1535500800000 | 396.23 |
| 1535587200000 | 394.67 |
| 1535673600000 | 394.62 |
| 1535932800000 | 394.55 |
| 1536019200000 | 393.93 |
| 1536105600000 | 392.93 |
| 1536192000000 | 391.99 |
| 1536278400000 | 390.95 |
| 1536537600000 | 390.93 |
| 1536624000000 | 392.24 |
| 1536710400000 | 392.28 |
| 1536796800000 | 395.01 |
| 1536883200000 | 395.41 |
| 1537142400000 | 393.3 |
| 1537228800000 | 395.63 |
| 1537315200000 | 396.15 |
| 1537401600000 | 399.62 |
| 1537488000000 | 399.83 |
| 1537747200000 | 398.02 |
| 1537833600000 | 397.31 |
| 1537920000000 | 396.04 |
| 1538006400000 | 396.84 |
| 1538092800000 | 397.49 |
| 1538352000000 | 398.98 |
| 1538438400000 | 399.43 |
| 1538524800000 | 400.04 |
| 1538611200000 | 397.16 |
| 1538697600000 | 394.67 |
| 1538956800000 | 394.35 |
| 1539043200000 | 393.94 |
| 1539129600000 | 381.09 |
| 1539216000000 | 372.89 |
| 1539302400000 | 378.55 |
| 1539561600000 | 376.15 |
| 1539648000000 | 384.25 |
| 1539734400000 | 384.27 |
| 1539820800000 | 379.21 |
| 1539907200000 | 379.44 |
| 1540166400000 | 378.65 |
| 1540252800000 | 376.77 |
| 1540339200000 | 365.55 |
| 1540425600000 | 372.35 |
| 1540512000000 | 367.16 |
| 1540771200000 | 365.15 |
| 1540857600000 | 370.95 |
| 1540944000000 | 374.99 |
| 1541030400000 | 378.1 |
| 1541116800000 | 375.27 |
| 1541376000000 | 377.1 |
| 1541462400000 | 378.98 |
| 1541548800000 | 386.85 |
| 1541635200000 | 386.47 |
| 1541721600000 | 383.64 |
| 1541980800000 | 376.43 |
| 1542067200000 | 375.95 |
| 1542153600000 | 373.42 |
| 1542240000000 | 377.66 |
| 1542326400000 | 378.47 |
| 1542585600000 | 372.41 |
| 1542672000000 | 365.45 |
| 1542758400000 | 366.23 |
| 1542844800000 | 366.3 |
| 1542931200000 | 364.22 |
| 1543190400000 | 369.14 |
| 1543276800000 | 370.39 |
| 1543363200000 | 379.05 |
| 1543449600000 | 378.2 |
| 1543536000000 | 381.56 |
| 1543795200000 | 385.58 |
| 1543881600000 | 373.74 |
| 1543968000000 | 373.58 |
| 1544054400000 | 372.64 |
| 1544140800000 | 364.33 |
| 1544400000000 | 365.07 |
| 1544486400000 | 364.23 |
| 1544572800000 | 366.24 |
| 1544659200000 | 366.41 |
| 1544745600000 | 359.73 |
| 1545004800000 | 353.16 |
| 1545091200000 | 353.14 |
| 1545177600000 | 347.76 |
| 1545264000000 | 342.55 |
| 1545350400000 | 335.93 |
| 1545609600000 | 327.61 |
| 1545696000000 | 327.61 |
| 1545782400000 | 342.76 |
| 1545868800000 | 346.14 |
| 1545955200000 | 345.94 |
| 1546214400000 | 349.08 |
| 1546387200000 | 349.19 |
| 1546473600000 | 339.48 |
| 1546560000000 | 351.31 |
| 1546819200000 | 353.62 |
| 1546905600000 | 357.16 |
| 1546992000000 | 359.07 |
| 1547078400000 | 360.41 |
| 1547164800000 | 360.51 |
| 1547424000000 | 358.72 |
| 1547510400000 | 361.96 |
| 1547596800000 | 362.42 |
| 1547683200000 | 365.12 |
| 1547769600000 | 370.05 |
| 1548028800000 | 370.1 |
| 1548115200000 | 364.91 |
| 1548201600000 | 365.71 |
| 1548288000000 | 366.63 |
| 1548374400000 | 369.17 |
| 1548633600000 | 365.63 |
| 1548720000000 | 365.35 |
| 1548806400000 | 371.98 |
| 1548892800000 | 375.61 |
| 1548979200000 | 377.25 |
| 1549238400000 | 379.68 |
| 1549324800000 | 381.17 |
| 1549411200000 | 380.9 |
| 1549497600000 | 377.85 |
| 1549584000000 | 378.61 |
| 1549843200000 | 378.28 |
| 1549929600000 | 382.91 |
| 1550016000000 | 383.75 |
| 1550102400000 | 383.48 |
| 1550188800000 | 387.78 |
| 1550448000000 | 387.85 |
| 1550534400000 | 388.31 |
| 1550620800000 | 389.54 |
| 1550707200000 | 388.34 |
| 1550793600000 | 391.43 |
| 1551052800000 | 392.07 |
| 1551139200000 | 391.88 |
| 1551225600000 | 391.69 |
| 1551312000000 | 390.52 |
| 1551398400000 | 392.62 |
| 1551657600000 | 390.69 |
| 1551744000000 | 390.39 |
| 1551830400000 | 387.7 |
| 1551916800000 | 384.82 |
| 1552003200000 | 384.05 |
| 1552262400000 | 389.8 |
| 1552348800000 | 390.88 |
| 1552435200000 | 393.56 |
| 1552521600000 | 393.13 |
| 1552608000000 | 395.55 |
| 1552867200000 | 396.37 |
| 1552953600000 | 396.63 |
| 1553040000000 | 394.59 |
| 1553126400000 | 398.82 |
| 1553212800000 | 391.25 |
| 1553472000000 | 390.34 |
| 1553558400000 | 393.06 |
| 1553644800000 | 391.32 |
| 1553731200000 | 392.79 |
| 1553817600000 | 395.37 |
| 1554076800000 | 400.39 |
| 1554163200000 | 400.35 |
| 1554249600000 | 402.03 |
| 1554336000000 | 402.78 |
| 1554422400000 | 404.24 |
| 1554681600000 | 404.72 |
| 1554768000000 | 402.3 |
| 1554854400000 | 403.75 |
| 1554940800000 | 403.71 |
| 1555027200000 | 406.62 |
| 1555286400000 | 406.46 |
| 1555372800000 | 406.62 |
| 1555459200000 | 406.54 |
| 1555545600000 | 407 |
| 1555632000000 | 407 |
| 1555891200000 | 407.24 |
| 1555977600000 | 410.25 |
| 1556064000000 | 409.43 |
| 1556150400000 | 408.67 |
| 1556236800000 | 409.32 |
| 1556496000000 | 409.79 |
| 1556582400000 | 410.17 |
| 1556668800000 | 407.56 |
| 1556755200000 | 406.92 |
| 1556841600000 | 410.51 |
| 1557100800000 | 408.82 |
| 1557187200000 | 402.25 |
| 1557273600000 | 401.65 |
| 1557360000000 | 400.19 |
| 1557446400000 | 401.76 |
| 1557705600000 | 391.97 |
| 1557792000000 | 395.39 |
| 1557878400000 | 397.78 |
| 1557964800000 | 401.52 |
| 1558051200000 | 399.64 |
| 1558310400000 | 397.13 |
| 1558396800000 | 400.67 |
| 1558483200000 | 399.83 |
| 1558569600000 | 394.97 |
| 1558656000000 | 395.96 |
| 1558915200000 | 396.12 |
| 1559001600000 | 393.86 |
| 1559088000000 | 391.15 |
| 1559174400000 | 392 |
| 1559260800000 | 386.84 |
| 1559520000000 | 385.73 |
| 1559606400000 | 394.18 |
| 1559692800000 | 397.35 |
| 1559779200000 | 400.01 |
| 1559865600000 | 404.43 |
| 1560124800000 | 406.49 |
| 1560211200000 | 405.68 |
| 1560297600000 | 405.15 |
| 1560384000000 | 405.85 |
| 1560470400000 | 405.17 |
| 1560729600000 | 404.88 |
| 1560816000000 | 409.36 |
| 1560902400000 | 410.56 |
| 1560988800000 | 414.22 |
| 1561075200000 | 413.19 |
| 1561334400000 | 412.89 |
| 1561420800000 | 409.08 |
| 1561507200000 | 408.62 |
| 1561593600000 | 409.77 |
| 1561680000000 | 412.07 |
| 1561939200000 | 415.16 |
| 1562025600000 | 416.69 |
| 1562112000000 | 420.13 |
| 1562198400000 | 420.18 |
| 1562284800000 | 419.2 |
| 1562544000000 | 416.66 |
| 1562630400000 | 417.24 |
| 1562716800000 | 419.34 |
| 1562803200000 | 420.11 |
| 1562889600000 | 422.47 |
| 1563148800000 | 422.79 |
| 1563235200000 | 421.75 |
| 1563321600000 | 418.9 |
| 1563408000000 | 421.06 |
| 1563494400000 | 418.75 |
| 1563753600000 | 420.19 |
| 1563840000000 | 422.57 |
| 1563926400000 | 424.27 |
| 1564012800000 | 422.2 |
| 1564099200000 | 425.07 |
| 1564358400000 | 424.52 |
| 1564444800000 | 422.41 |
| 1564531200000 | 418.2 |
| 1564617600000 | 414.27 |
| 1564704000000 | 410.8 |
| 1564963200000 | 398.78 |
| 1565049600000 | 403.94 |
| 1565136000000 | 403.57 |
| 1565222400000 | 410.91 |
| 1565308800000 | 408.33 |
| 1565568000000 | 403.32 |
| 1565654400000 | 409.46 |
| 1565740800000 | 397.77 |
| 1565827200000 | 398.5 |
| 1565913600000 | 404.29 |
| 1566172800000 | 409.07 |
| 1566259200000 | 405.49 |
| 1566345600000 | 408.71 |
| 1566432000000 | 408.42 |
| 1566518400000 | 397.7 |
| 1566777600000 | 402.24 |
| 1566864000000 | 401.01 |
| 1566950400000 | 403.67 |
| 1567036800000 | 408.91 |
| 1567123200000 | 409.31 |
| 1567382400000 | 409.27 |
| 1567468800000 | 406.29 |
| 1567555200000 | 410.91 |
| 1567641600000 | 417.14 |
| 1567728000000 | 418.05 |
| 1567987200000 | 417.58 |
| 1568073600000 | 417.49 |
| 1568160000000 | 420.67 |
| 1568246400000 | 421.92 |
| 1568332800000 | 421.78 |
| 1568592000000 | 419.98 |
| 1568678400000 | 421.02 |
| 1568764800000 | 421.36 |
| 1568851200000 | 421.28 |
| 1568937600000 | 419.35 |
| 1569196800000 | 419.46 |
| 1569283200000 | 416.48 |
| 1569369600000 | 419.17 |
| 1569456000000 | 418.56 |
| 1569542400000 | 416.47 |
| 1569801600000 | 418.67 |
| 1569888000000 | 413.69 |
| 1569974400000 | 406.12 |
| 1570060800000 | 409.28 |
| 1570147200000 | 415.31 |
| 1570406400000 | 413.75 |
| 1570492800000 | 407.37 |
| 1570579200000 | 411.38 |
| 1570665600000 | 413.69 |
| 1570752000000 | 418.06 |
| 1571011200000 | 417.47 |
| 1571097600000 | 420.96 |
| 1571184000000 | 420.07 |
| 1571270400000 | 420.58 |
| 1571356800000 | 419.15 |
| 1571616000000 | 422.13 |
| 1571702400000 | 420.03 |
| 1571788800000 | 420.81 |
| 1571875200000 | 422.38 |
| 1571961600000 | 425.33 |
| 1572220800000 | 427.76 |
| 1572307200000 | 427.67 |
| 1572393600000 | 429.03 |
| 1572480000000 | 427.99 |
| 1572566400000 | 431.3 |
| 1572825600000 | 431.81 |
| 1572912000000 | 431.32 |
| 1572998400000 | 432.46 |
| 1573084800000 | 433.8 |
| 1573171200000 | 435.24 |
| 1573430400000 | 435.06 |
| 1573516800000 | 435.64 |
| 1573603200000 | 436.57 |
| 1573689600000 | 436.51 |
| 1573776000000 | 439.36 |
| 1574035200000 | 439.82 |
| 1574121600000 | 440.22 |
| 1574208000000 | 438.14 |
| 1574294400000 | 437.38 |
| 1574380800000 | 438.09 |
| 1574640000000 | 441.36 |
| 1574726400000 | 442.66 |
| 1574812800000 | 444.45 |
| 1574899200000 | 444.44 |
| 1574985600000 | 442.86 |
| 1575244800000 | 438.72 |
| 1575331200000 | 435.43 |
| 1575417600000 | 437.68 |
| 1575504000000 | 438.67 |
| 1575590400000 | 442.12 |
| 1575849600000 | 440.66 |
| 1575936000000 | 440.55 |
| 1576022400000 | 441.64 |
| 1576108800000 | 445.33 |
| 1576195200000 | 445.91 |
| 1576454400000 | 448.7 |
| 1576540800000 | 448.5 |
| 1576627200000 | 447.81 |
| 1576713600000 | 449.71 |
| 1576800000000 | 452.27 |
| 1577059200000 | 452 |
| 1577145600000 | 452.19 |
| 1577232000000 | 452.19 |
| 1577318400000 | 454.37 |
| 1577404800000 | 454.51 |
| 1577664000000 | 452.22 |
| 1577750400000 | 453.39 |
| 1577923200000 | 457.74 |
| 1578009600000 | 454.61 |
| 1578268800000 | 455.38 |
| 1578355200000 | 453.76 |
| 1578441600000 | 456.45 |
| 1578528000000 | 459.66 |
| 1578614400000 | 458.69 |
| 1578873600000 | 461.93 |
| 1578960000000 | 461.29 |
| 1579046400000 | 462.22 |
| 1579132800000 | 466.26 |
| 1579219200000 | 468.37 |
| 1579478400000 | 468.42 |
| 1579564800000 | 467.29 |
| 1579651200000 | 468.14 |
| 1579737600000 | 468.48 |
| 1579824000000 | 465.13 |
| 1580083200000 | 457.86 |
| 1580169600000 | 462.55 |
| 1580256000000 | 462.1 |
| 1580342400000 | 464.71 |
| 1580428800000 | 455.64 |
| 1580688000000 | 459.11 |
| 1580774400000 | 466.08 |
| 1580860800000 | 470.8 |
| 1580947200000 | 472.86 |
| 1581033600000 | 470.4 |
| 1581292800000 | 473.84 |
| 1581379200000 | 473.81 |
| 1581465600000 | 476.52 |
| 1581552000000 | 476.06 |
| 1581638400000 | 477.1 |
| 1581897600000 | 477.13 |
| 1581984000000 | 475.58 |
| 1582070400000 | 477.86 |
| 1582156800000 | 475.65 |
| 1582243200000 | 470.68 |
| 1582502400000 | 455.44 |
| 1582588800000 | 442.07 |
| 1582675200000 | 440.16 |
| 1582761600000 | 420.71 |
| 1582848000000 | 416.6 |
| 1583107200000 | 436.31 |
| 1583193600000 | 423.78 |
| 1583280000000 | 441.1 |
| 1583366400000 | 426.44 |
| 1583452800000 | 419.72 |
| 1583712000000 | 388.25 |
| 1583798400000 | 407.02 |
| 1583884800000 | 386.95 |
| 1583971200000 | 348.63 |
| 1584057600000 | 384.54 |
| 1584316800000 | 337.48 |
| 1584403200000 | 356.72 |
| 1584489600000 | 337.36 |
| 1584576000000 | 338.67 |
| 1584662400000 | 323.89 |
| 1584921600000 | 312.9 |
| 1585008000000 | 343.04 |
| 1585094400000 | 347.81 |
| 1585180800000 | 369.34 |
| 1585267200000 | 355.9 |
| 1585526400000 | 368.13 |
| 1585612800000 | 362.2 |
| 1585699200000 | 346.1 |
| 1585785600000 | 354.37 |
| 1585872000000 | 348.68 |
| 1586131200000 | 373.95 |
| 1586217600000 | 373.2 |
| 1586304000000 | 384.84 |
| 1586390400000 | 390.01 |
| 1586476800000 | 390.01 |
| 1586736000000 | 385.76 |
| 1586822400000 | 397.64 |
| 1586908800000 | 387.58 |
| 1586995200000 | 389.03 |
| 1587081600000 | 399.54 |
| 1587340800000 | 392.13 |
| 1587427200000 | 379.43 |
| 1587513600000 | 388.41 |
| 1587600000000 | 387.63 |
| 1587686400000 | 393.12 |
| 1587945600000 | 399.3 |
| 1588032000000 | 397.43 |
| 1588118400000 | 409.77 |
| 1588204800000 | 404.77 |
| 1588291200000 | 394.22 |
| 1588550400000 | 395.76 |
| 1588636800000 | 399.38 |
| 1588723200000 | 397.08 |
| 1588809600000 | 401.41 |
| 1588896000000 | 408.25 |
| 1589155200000 | 408.6 |
| 1589241600000 | 400.16 |
| 1589328000000 | 392.68 |
| 1589414400000 | 397.5 |
| 1589500800000 | 398.95 |
| 1589760000000 | 410.88 |
| 1589846400000 | 407.48 |
| 1589932800000 | 414.72 |
| 1590019200000 | 411.55 |
| 1590105600000 | 412.13 |
| 1590364800000 | 412.42 |
| 1590451200000 | 418.23 |
| 1590537600000 | 424.31 |
| 1590624000000 | 423.12 |
| 1590710400000 | 424.57 |
| 1590969600000 | 425.72 |
| 1591056000000 | 429.66 |
| 1591142400000 | 435.56 |
| 1591228800000 | 434.12 |
| 1591315200000 | 445.39 |
| 1591574400000 | 449.59 |
| 1591660800000 | 446.31 |
| 1591747200000 | 444.93 |
| 1591833600000 | 419.27 |
| 1591920000000 | 424.53 |
| 1592179200000 | 427.21 |
| 1592265600000 | 435.15 |
| 1592352000000 | 433.57 |
| 1592438400000 | 433.75 |
| 1592524800000 | 431.12 |
| 1592784000000 | 434.32 |
| 1592870400000 | 436.74 |
| 1592956800000 | 425.84 |
| 1593043200000 | 430.42 |
| 1593129600000 | 420.07 |
| 1593388800000 | 425.91 |
| 1593475200000 | 432.65 |
| 1593561600000 | 434.44 |
| 1593648000000 | 436.33 |
| 1593734400000 | 436.35 |
| 1593993600000 | 443.69 |
| 1594080000000 | 438.93 |
| 1594166400000 | 442.73 |
| 1594252800000 | 440.77 |
| 1594339200000 | 445.02 |
| 1594598400000 | 440.72 |
| 1594684800000 | 446.38 |
| 1594771200000 | 450.2 |
| 1594857600000 | 448.77 |
| 1594944000000 | 450.01 |
| 1595203200000 | 455.32 |
| 1595289600000 | 455.23 |
| 1595376000000 | 457.97 |
| 1595462400000 | 451.43 |
| 1595548800000 | 447.43 |
| 1595808000000 | 451.1 |
| 1595894400000 | 447.81 |
| 1595980800000 | 453.05 |
| 1596067200000 | 451.53 |
| 1596153600000 | 456.29 |
| 1596412800000 | 460.18 |
| 1596499200000 | 461.23 |
| 1596585600000 | 464.42 |
| 1596672000000 | 468.37 |
| 1596758400000 | 467.99 |
| 1597017600000 | 469.01 |
| 1597104000000 | 465.13 |
| 1597190400000 | 471.95 |
| 1597276800000 | 471.44 |
| 1597363200000 | 471.27 |
| 1597622400000 | 472.76 |
| 1597708800000 | 474.35 |
| 1597795200000 | 472.9 |
| 1597881600000 | 475.48 |
| 1597968000000 | 477.45 |
| 1598227200000 | 482.17 |
| 1598313600000 | 484.05 |
| 1598400000000 | 488.96 |
| 1598486400000 | 489.69 |
| 1598572800000 | 492.79 |
| 1598832000000 | 491.66 |
| 1598918400000 | 495.57 |
| 1599004800000 | 502.26 |
| 1599091200000 | 483.64 |
| 1599177600000 | 479.27 |
| 1599436800000 | 479.32 |
| 1599523200000 | 465.01 |
| 1599609600000 | 475.01 |
| 1599696000000 | 466.33 |
| 1599782400000 | 466.26 |
| 1600041600000 | 472.56 |
| 1600128000000 | 474.91 |
| 1600214400000 | 471.76 |
| 1600300800000 | 467.86 |
| 1600387200000 | 462.63 |
| 1600646400000 | 458.47 |
| 1600732800000 | 464.62 |
| 1600819200000 | 453.32 |
| 1600905600000 | 454.74 |
| 1600992000000 | 461.88 |
| 1601251200000 | 469.48 |
| 1601337600000 | 467.12 |
| 1601424000000 | 470.5 |
| 1601510400000 | 473.7 |
| 1601596800000 | 468.08 |
| 1601856000000 | 477.01 |
| 1601942400000 | 469.72 |
| 1602028800000 | 477.49 |
| 1602115200000 | 480.99 |
| 1602201600000 | 485.94 |
| 1602460800000 | 495.22 |
| 1602547200000 | 492.39 |
| 1602633600000 | 488.98 |
| 1602720000000 | 487.56 |
| 1602806400000 | 487.37 |
| 1603065600000 | 479.04 |
| 1603152000000 | 480.95 |
| 1603238400000 | 480.69 |
| 1603324800000 | 482.46 |
| 1603411200000 | 483.61 |
| 1603670400000 | 474.89 |
| 1603756800000 | 474.23 |
| 1603843200000 | 457.24 |
| 1603929600000 | 462.72 |
| 1604016000000 | 456.8 |
| 1604275200000 | 461.59 |
| 1604361600000 | 469.73 |
| 1604448000000 | 482.78 |
| 1604534400000 | 491.68 |
| 1604620800000 | 491.15 |
| 1604880000000 | 494.2 |
| 1604966400000 | 492.63 |
| 1605052800000 | 497.41 |
| 1605139200000 | 492.65 |
| 1605225600000 | 498.62 |
| 1605484800000 | 503.26 |
| 1605571200000 | 500.78 |
| 1605657600000 | 495.6 |
| 1605744000000 | 497.63 |
| 1605830400000 | 494.53 |
| 1606089600000 | 496.46 |
| 1606176000000 | 503.46 |
| 1606262400000 | 503.72 |
| 1606348800000 | 503.72 |
| 1606435200000 | 505.43 |
| 1606694400000 | 503.13 |
| 1606780800000 | 509.8 |
| 1606867200000 | 510.83 |
| 1606953600000 | 510.22 |
| 1607040000000 | 513.69 |
| 1607299200000 | 513.04 |
| 1607385600000 | 514.82 |
| 1607472000000 | 510.06 |
| 1607558400000 | 509.29 |
| 1607644800000 | 508.82 |
| 1607904000000 | 507.26 |
| 1607990400000 | 513.25 |
| 1608076800000 | 514.8 |
| 1608163200000 | 517.64 |
| 1608249600000 | 515.19 |
| 1608508800000 | 514.44 |
| 1608595200000 | 513.96 |
| 1608681600000 | 513.99 |
| 1608768000000 | 515.74 |
| 1608854400000 | 515.74 |
| 1609113600000 | 520.24 |
| 1609200000000 | 519.55 |
| 1609286400000 | 519.02 |
| 1609372800000 | 521.56 |
| 1609718400000 | 514.13 |
| 1609804800000 | 517.6 |
| 1609891200000 | 518.84 |
| 1609977600000 | 526.85 |
| 1610064000000 | 529.17 |
| 1610323200000 | 526.11 |
| 1610409600000 | 526.03 |
| 1610496000000 | 527.34 |
| 1610582400000 | 525.54 |
| 1610668800000 | 522.57 |
| 1610928000000 | 522.62 |
| 1611014400000 | 527.2 |
| 1611100800000 | 535.33 |
| 1611187200000 | 536.63 |
| 1611273600000 | 534.79 |
| 1611532800000 | 537.21 |
| 1611619200000 | 536.64 |
| 1611705600000 | 522.94 |
| 1611792000000 | 527.62 |
| 1611878400000 | 517.94 |
| 1612137600000 | 526.69 |
| 1612224000000 | 533.05 |
| 1612310400000 | 532.87 |
| 1612396800000 | 538.7 |
| 1612483200000 | 540.52 |
| 1612742400000 | 543.61 |
| 1612828800000 | 543.71 |
| 1612915200000 | 543.28 |
| 1613001600000 | 545.12 |
| 1613088000000 | 547.79 |
| 1613347200000 | 547.91 |
| 1613433600000 | 546.98 |
| 1613520000000 | 546.85 |
| 1613606400000 | 544.93 |
| 1613692800000 | 543.58 |
| 1613952000000 | 537.91 |
| 1614038400000 | 538.66 |
| 1614124800000 | 542.95 |
| 1614211200000 | 530.21 |
| 1614297600000 | 529.07 |
| 1614556800000 | 541.77 |
| 1614643200000 | 537.52 |
| 1614729600000 | 529.55 |
| 1614816000000 | 522.72 |
| 1614902400000 | 533.25 |
| 1615161600000 | 529.12 |
| 1615248000000 | 537.35 |
| 1615334400000 | 540.1 |
| 1615420800000 | 546.24 |
| 1615507200000 | 545.79 |
| 1615766400000 | 548.89 |
| 1615852800000 | 549.61 |
| 1615939200000 | 550.87 |
| 1616025600000 | 542.86 |
| 1616112000000 | 542.48 |
| 1616371200000 | 547.42 |
| 1616457600000 | 542.81 |
| 1616544000000 | 537.12 |
| 1616630400000 | 538.37 |
| 1616716800000 | 545.02 |
| 1616976000000 | 543.83 |
| 1617062400000 | 542.66 |
| 1617148800000 | 545.5 |
| 1617235200000 | 552.21 |
| 1617321600000 | 552.21 |
| 1617580800000 | 560.49 |
| 1617667200000 | 559.78 |
| 1617753600000 | 561.38 |
| 1617840000000 | 564.44 |
| 1617926400000 | 569.56 |
| 1618185600000 | 568.86 |
| 1618272000000 | 571.4 |
| 1618358400000 | 568.34 |
| 1618444800000 | 575.21 |
| 1618531200000 | 577.24 |
| 1618790400000 | 574.17 |
| 1618876800000 | 570.34 |
| 1618963200000 | 575.91 |
| 1619049600000 | 570.42 |
| 1619136000000 | 576.62 |
| 1619395200000 | 578.2 |
| 1619481600000 | 577.92 |
| 1619568000000 | 577.21 |
| 1619654400000 | 580.8 |
| 1619740800000 | 576.25 |
| 1620000000000 | 576.94 |
| 1620086400000 | 572.23 |
| 1620172800000 | 572.77 |
| 1620259200000 | 577.74 |
| 1620345600000 | 581.81 |
| 1620604800000 | 575 |
| 1620691200000 | 570.7 |
| 1620777600000 | 558.57 |
| 1620864000000 | 565.54 |
| 1620950400000 | 574.54 |
| 1621209600000 | 573.05 |
| 1621296000000 | 568.17 |
| 1621382400000 | 566.18 |
| 1621468800000 | 572.8 |
| 1621555200000 | 571.43 |
| 1621814400000 | 576.97 |
| 1621900800000 | 576.27 |
| 1621987200000 | 577.43 |
| 1622073600000 | 577.29 |
| 1622160000000 | 577.21 |
| 1622419200000 | 577.03 |
| 1622505600000 | 577.01 |
| 1622592000000 | 577.49 |
| 1622678400000 | 574.79 |
| 1622764800000 | 580.5 |
| 1623024000000 | 580.42 |
| 1623110400000 | 580.96 |
| 1623196800000 | 580.29 |
| 1623283200000 | 583.29 |
| 1623369600000 | 584.26 |
| 1623628800000 | 586.04 |
| 1623715200000 | 584.58 |
| 1623801600000 | 582.09 |
| 1623888000000 | 582.42 |
| 1623974400000 | 575.77 |
| 1624233600000 | 583.58 |
| 1624320000000 | 586.78 |
| 1624406400000 | 586.4 |
| 1624492800000 | 589.52 |
| 1624579200000 | 591.18 |
| 1624838400000 | 593.49 |
| 1624924800000 | 594.18 |
| 1625011200000 | 594.53 |
| 1625097600000 | 597.37 |
| 1625184000000 | 602.33 |
| 1625443200000 | 602.44 |
| 1625529600000 | 601.43 |
| 1625616000000 | 604.14 |
| 1625702400000 | 598.41 |
| 1625788800000 | 605.26 |
| 1626048000000 | 607.1 |
| 1626134400000 | 604.71 |
| 1626220800000 | 605.64 |
| 1626307200000 | 603.98 |
| 1626393600000 | 599.72 |
| 1626652800000 | 590.76 |
| 1626739200000 | 599.71 |
| 1626825600000 | 604.62 |
| 1626912000000 | 606.44 |
| 1626998400000 | 612.93 |
| 1627257600000 | 614.28 |
| 1627344000000 | 610.92 |
| 1627430400000 | 611.01 |
| 1627516800000 | 613.92 |
| 1627603200000 | 610.24 |
| 1627862400000 | 609.69 |
| 1627948800000 | 615.22 |
| 1628035200000 | 613.47 |
| 1628121600000 | 616.91 |
| 1628208000000 | 617.97 |
| 1628467200000 | 618.03 |
| 1628553600000 | 619.38 |
| 1628640000000 | 620.87 |
| 1628726400000 | 623.07 |
| 1628812800000 | 623.8 |
| 1629072000000 | 626.09 |
| 1629158400000 | 621.65 |
| 1629244800000 | 614.97 |
| 1629331200000 | 615.26 |
| 1629417600000 | 620.49 |
| 1629676800000 | 626.16 |
| 1629763200000 | 627.27 |
| 1629849600000 | 628.74 |
| 1629936000000 | 625.14 |
| 1630022400000 | 629.75 |
| 1630281600000 | 633.07 |
| 1630368000000 | 631.53 |
| 1630454400000 | 631.92 |
| 1630540800000 | 633.7 |
| 1630627200000 | 633.75 |
| 1630886400000 | 633.69 |
| 1630972800000 | 631.08 |
| 1631059200000 | 629.51 |
| 1631145600000 | 626.73 |
| 1631232000000 | 622.09 |
| 1631491200000 | 623.21 |
| 1631577600000 | 619.47 |
| 1631664000000 | 625.07 |
| 1631750400000 | 624.4 |
| 1631836800000 | 618.26 |
| 1632096000000 | 607.57 |
| 1632182400000 | 607.22 |
| 1632268800000 | 612.2 |
| 1632355200000 | 619.48 |
| 1632441600000 | 619.97 |
| 1632700800000 | 618.37 |
| 1632787200000 | 605.45 |
| 1632873600000 | 605.69 |
| 1632960000000 | 598.87 |
| 1633046400000 | 605.26 |
| 1633305600000 | 597.63 |
| 1633392000000 | 604.95 |
| 1633478400000 | 606.99 |
| 1633564800000 | 612.44 |
| 1633651200000 | 611.74 |
| 1633910400000 | 607.63 |
| 1633996800000 | 605.28 |
| 1634083200000 | 607.61 |
| 1634169600000 | 618.38 |
| 1634256000000 | 622.63 |
| 1634515200000 | 625.35 |
| 1634601600000 | 630.36 |
| 1634688000000 | 633.03 |
| 1634774400000 | 634.7 |
| 1634860800000 | 633.91 |
| 1635120000000 | 636.4 |
| 1635206400000 | 636.8 |
| 1635292800000 | 635.09 |
| 1635379200000 | 641.33 |
| 1635465600000 | 642.72 |
| 1635724800000 | 642.49 |
| 1635811200000 | 645.57 |
| 1635897600000 | 648.98 |
| 1635984000000 | 650.95 |
| 1636070400000 | 652.42 |
| 1636329600000 | 652.94 |
| 1636416000000 | 651.26 |
| 1636502400000 | 646.46 |
| 1636588800000 | 647.62 |
| 1636675200000 | 653.16 |
| 1636934400000 | 652.91 |
| 1637020800000 | 654.97 |
| 1637107200000 | 652.72 |
| 1637193600000 | 654.8 |
| 1637280000000 | 653.55 |
| 1637539200000 | 651.61 |
| 1637625600000 | 652.79 |
| 1637712000000 | 654.65 |
| 1637798400000 | 654.81 |
| 1637884800000 | 641.74 |
| 1638144000000 | 648.56 |
| 1638230400000 | 635.73 |
| 1638316800000 | 630.88 |
| 1638403200000 | 638.88 |
| 1638489600000 | 634.21 |
| 1638748800000 | 639.51 |
| 1638835200000 | 652.43 |
| 1638921600000 | 653.67 |
| 1639008000000 | 649.4 |
| 1639094400000 | 655.52 |
| 1639353600000 | 650.27 |
| 1639440000000 | 645.25 |
| 1639526400000 | 656.1 |
| 1639612800000 | 652.11 |
| 1639699200000 | 644.48 |
| 1639958400000 | 636.98 |
| 1640044800000 | 647.08 |
| 1640131200000 | 653.49 |
| 1640217600000 | 657.47 |
| 1640304000000 | 657.58 |
| 1640563200000 | 666.33 |
| 1640649600000 | 664.8 |
| 1640736000000 | 666.08 |
| 1640822400000 | 664.42 |
| 1640908800000 | 662.81 |
| 1641168000000 | 663.7 |
| 1641254400000 | 663.62 |
| 1641340800000 | 650.96 |
| 1641427200000 | 651.3 |
| 1641513600000 | 649.69 |
| 1641772800000 | 649.55 |
| 1641859200000 | 654.97 |
| 1641945600000 | 657.16 |
| 1642032000000 | 648.02 |
| 1642118400000 | 648.47 |
| 1642377600000 | 648.89 |
| 1642464000000 | 636.14 |
| 1642550400000 | 630.24 |
| 1642636800000 | 623.55 |
| 1642723200000 | 611.86 |
| 1642982400000 | 613.16 |
| 1643068800000 | 605.43 |
| 1643155200000 | 605.35 |
| 1643241600000 | 602.99 |
| 1643328000000 | 616.5 |
| 1643587200000 | 626.67 |
| 1643673600000 | 631.07 |
| 1643760000000 | 639.15 |
| 1643846400000 | 623.84 |
| 1643932800000 | 626.37 |
| 1644192000000 | 623.45 |
| 1644278400000 | 628.37 |
| 1644364800000 | 637.35 |
| 1644451200000 | 625.89 |
| 1644537600000 | 614.56 |
| 1644796800000 | 611.5 |
| 1644883200000 | 620.24 |
| 1644969600000 | 620.11 |
| 1645056000000 | 606.63 |
| 1645142400000 | 602.1 |
| 1645401600000 | 602.1 |
| 1645488000000 | 596.69 |
| 1645574400000 | 586.14 |
| 1645660800000 | 594.08 |
| 1645747200000 | 608.17 |
| 1646006400000 | 606.16 |
| 1646092800000 | 597.14 |
| 1646179200000 | 608.8 |
| 1646265600000 | 606.56 |
| 1646352000000 | 600.77 |
| 1646611200000 | 583.03 |
| 1646697600000 | 578.5 |
| 1646784000000 | 594.44 |
| 1646870400000 | 592.02 |
| 1646956800000 | 585.81 |
| 1647216000000 | 582.55 |
| 1647302400000 | 594.16 |
| 1647388800000 | 607.57 |
| 1647475200000 | 614.67 |
| 1647561600000 | 622.13 |
| 1647820800000 | 621.9 |
| 1647907200000 | 628.78 |
| 1647993600000 | 620.72 |
| 1648080000000 | 629.42 |
| 1648166400000 | 632.47 |
| 1648425600000 | 636.21 |
| 1648512000000 | 643.11 |
| 1648598400000 | 639.86 |
| 1648684800000 | 629.18 |
| 1648771200000 | 630.52 |
| 1649030400000 | 635.26 |
| 1649116800000 | 628.08 |
| 1649203200000 | 621.89 |
| 1649289600000 | 625.32 |
| 1649376000000 | 622.88 |
| 1649635200000 | 611.91 |
| 1649721600000 | 608.56 |
| 1649808000000 | 614.67 |
| 1649894400000 | 606.89 |
| 1649980800000 | 606.89 |
| 1650240000000 | 606.49 |
| 1650326400000 | 615.13 |
| 1650412800000 | 615.19 |
| 1650499200000 | 605.83 |
| 1650585600000 | 587.99 |
| 1650844800000 | 592.14 |
| 1650931200000 | 576.16 |
| 1651017600000 | 576.62 |
| 1651104000000 | 590.91 |
| 1651190400000 | 570.7 |
| 1651449600000 | 574.15 |
| 1651536000000 | 577.39 |
| 1651622400000 | 594.04 |
| 1651708800000 | 572.98 |
| 1651795200000 | 569.11 |
| 1652054400000 | 553.21 |
| 1652140800000 | 555.42 |
| 1652227200000 | 546.18 |
| 1652313600000 | 544.99 |
| 1652400000000 | 556.85 |
| 1652659200000 | 555.2 |
| 1652745600000 | 566.3 |
| 1652832000000 | 543.73 |
| 1652918400000 | 540.2 |
| 1653004800000 | 540.76 |
| 1653264000000 | 550.95 |
| 1653350400000 | 546.55 |
| 1653436800000 | 551.02 |
| 1653523200000 | 561.54 |
| 1653609600000 | 575.73 |
| 1653868800000 | 576.18 |
| 1653955200000 | 573.05 |
| 1654041600000 | 568.86 |
| 1654128000000 | 578.99 |
| 1654214400000 | 569.85 |
| 1654473600000 | 571.67 |
| 1654560000000 | 577.05 |
| 1654646400000 | 570.92 |
| 1654732800000 | 557.44 |
| 1654819200000 | 540.37 |
| 1655078400000 | 520.34 |
| 1655164800000 | 519.32 |
| 1655251200000 | 527.02 |
| 1655337600000 | 510.73 |
| 1655424000000 | 511.86 |
| 1655683200000 | 512.33 |
| 1655769600000 | 524.76 |
| 1655856000000 | 523.88 |
| 1655942400000 | 528.48 |
| 1656028800000 | 544.23 |
| 1656288000000 | 543.29 |
| 1656374400000 | 532.7 |
| 1656460800000 | 532.94 |
| 1656547200000 | 528.63 |
| 1656633600000 | 533.35 |
| 1656892800000 | 533.54 |
| 1656979200000 | 534.48 |
| 1657065600000 | 536.89 |
| 1657152000000 | 545.2 |
| 1657238400000 | 545.17 |
| 1657497600000 | 539.2 |
| 1657584000000 | 533.96 |
| 1657670400000 | 530.78 |
| 1657756800000 | 527.78 |
| 1657843200000 | 537.09 |
| 1658102400000 | 531.92 |
| 1658188800000 | 545.75 |
| 1658275200000 | 547.98 |
| 1658361600000 | 552.78 |
| 1658448000000 | 546.83 |
| 1658707200000 | 547.9 |
| 1658793600000 | 541.83 |
| 1658880000000 | 555.71 |
| 1658966400000 | 561.06 |
| 1659052800000 | 568.46 |
| 1659312000000 | 566.26 |
| 1659398400000 | 561.99 |
| 1659484800000 | 570.97 |
| 1659571200000 | 570.69 |
| 1659657600000 | 570.09 |
| 1659916800000 | 570.18 |
| 1660003200000 | 568.67 |
| 1660089600000 | 580.65 |
| 1660176000000 | 579.84 |
| 1660262400000 | 589.77 |
| 1660521600000 | 591.48 |
| 1660608000000 | 592.91 |
| 1660694400000 | 589.17 |
| 1660780800000 | 589.85 |
| 1660867200000 | 582.48 |
| 1661126400000 | 570.87 |
| 1661212800000 | 569.06 |
| 1661299200000 | 569.5 |
| 1661385600000 | 577.6 |
| 1661472000000 | 559.16 |
| 1661731200000 | 554.84 |
| 1661817600000 | 548.83 |
| 1661904000000 | 544.32 |
| 1661990400000 | 546.75 |
| 1662076800000 | 540.96 |
| 1662336000000 | 540.85 |
| 1662422400000 | 538.18 |
| 1662508800000 | 547.14 |
| 1662595200000 | 552.38 |
| 1662681600000 | 561.21 |
| 1662940800000 | 566.46 |
| 1663027200000 | 542.68 |
| 1663113600000 | 543.69 |
| 1663200000000 | 538.13 |
| 1663286400000 | 534.61 |
| 1663545600000 | 537.48 |
| 1663632000000 | 532.1 |
| 1663718400000 | 523.15 |
| 1663804800000 | 520.86 |
| 1663891200000 | 512.03 |
| 1664150400000 | 506.93 |
| 1664236800000 | 506.01 |
| 1664323200000 | 515.73 |
| 1664409600000 | 506.45 |
| 1664496000000 | 499.27 |
| 1664755200000 | 513.4 |
| 1664841600000 | 527.65 |
| 1664928000000 | 526.77 |
| 1665014400000 | 521.63 |
| 1665100800000 | 508.09 |
| 1665360000000 | 505.53 |
| 1665446400000 | 502.09 |
| 1665532800000 | 500.81 |
| 1665619200000 | 514.34 |
| 1665705600000 | 503.22 |
| 1665964800000 | 515.76 |
| 1666051200000 | 520.76 |
| 1666137600000 | 517.05 |
| 1666224000000 | 513.66 |
| 1666310400000 | 525.37 |
| 1666569600000 | 532.46 |
| 1666656000000 | 539.97 |
| 1666742400000 | 534.74 |
| 1666828800000 | 530.53 |
| 1666915200000 | 544.93 |
| 1667174400000 | 540.53 |
| 1667260800000 | 539.15 |
| 1667347200000 | 526.52 |
| 1667433600000 | 520.71 |
| 1667520000000 | 528.45 |
| 1667779200000 | 534.35 |
| 1667865600000 | 537.61 |
| 1667952000000 | 527.54 |
| 1668038400000 | 553.93 |
| 1668124800000 | 558.05 |
| 1668384000000 | 554.81 |
| 1668470400000 | 558.53 |
| 1668556800000 | 554.68 |
| 1668643200000 | 554.74 |
| 1668729600000 | 556.95 |
| 1668988800000 | 554.98 |
| 1669075200000 | 562.81 |
| 1669161600000 | 565.22 |
| 1669248000000 | 565.34 |
| 1669334400000 | 565.17 |
| 1669593600000 | 557.28 |
| 1669680000000 | 556.16 |
| 1669766400000 | 572.4 |
| 1669852800000 | 572.5 |
| 1669939200000 | 571.73 |
| 1670198400000 | 562.53 |
| 1670284800000 | 553.7 |
| 1670371200000 | 553.19 |
| 1670457600000 | 557.02 |
| 1670544000000 | 552.58 |
| 1670803200000 | 559.87 |
| 1670889600000 | 564.07 |
| 1670976000000 | 561.81 |
| 1671062400000 | 548.09 |
| 1671148800000 | 541.98 |
| 1671408000000 | 537.07 |
| 1671494400000 | 538.59 |
| 1671580800000 | 546.05 |
| 1671667200000 | 538.99 |
| 1671753600000 | 542.18 |
| 1672012800000 | 542.18 |
| 1672099200000 | 540.6 |
| 1672185600000 | 534.01 |
| 1672272000000 | 542.68 |
| 1672358400000 | 541.44 |
| 1672617600000 | 541.44 |
| 1672704000000 | 539.76 |
| 1672790400000 | 542.86 |
| 1672876800000 | 538.04 |
| 1672963200000 | 550.23 |
| 1673222400000 | 547.73 |
| 1673308800000 | 551.26 |
| 1673395200000 | 557.8 |
| 1673481600000 | 559.92 |
| 1673568000000 | 562.33 |
| 1673827200000 | 562.43 |
| 1673913600000 | 560.5 |
| 1674000000000 | 552.49 |
| 1674086400000 | 549.36 |
| 1674172800000 | 559.75 |
| 1674432000000 | 565.6 |
| 1674518400000 | 564.7 |
| 1674604800000 | 564.72 |
| 1674691200000 | 570.8 |
| 1674777600000 | 571.56 |
| 1675036800000 | 564.77 |
| 1675123200000 | 573.06 |
| 1675209600000 | 578.12 |
| 1675296000000 | 587.04 |
| 1675382400000 | 582.35 |
| 1675641600000 | 578.27 |
| 1675728000000 | 585.93 |
| 1675814400000 | 578.72 |
| 1675900800000 | 573.44 |
| 1675987200000 | 575.87 |
| 1676246400000 | 582.31 |
| 1676332800000 | 581.54 |
| 1676419200000 | 582.55 |
| 1676505600000 | 575.04 |
| 1676592000000 | 573.7 |
| 1676851200000 | 573.77 |
| 1676937600000 | 563.44 |
| 1677024000000 | 562.1 |
| 1677110400000 | 564.63 |
| 1677196800000 | 558.97 |
| 1677456000000 | 560.12 |
| 1677542400000 | 558.08 |
| 1677628800000 | 556.06 |
| 1677715200000 | 559.99 |
| 1677801600000 | 568.16 |
| 1678060800000 | 569.84 |
| 1678147200000 | 561.44 |
| 1678233600000 | 560.96 |
| 1678320000000 | 551.18 |
| 1678406400000 | 543.57 |
| 1678665600000 | 542.06 |
| 1678752000000 | 551.29 |
| 1678838400000 | 547.64 |
| 1678924800000 | 556.96 |
| 1679011200000 | 550.51 |
| 1679270400000 | 555.31 |
| 1679356800000 | 562.35 |
| 1679443200000 | 553.57 |
| 1679529600000 | 555.93 |
| 1679616000000 | 558.5 |
| 1679875200000 | 559.85 |
| 1679961600000 | 559.16 |
| 1680048000000 | 566.42 |
| 1680134400000 | 569.29 |
| 1680220800000 | 576.6 |
| 1680480000000 | 581.1 |
| 1680566400000 | 577.16 |
| 1680652800000 | 577.3 |
| 1680739200000 | 579.57 |
| 1680825600000 | 579.57 |
| 1681084800000 | 579.61 |
| 1681171200000 | 580.14 |
| 1681257600000 | 578.67 |
| 1681344000000 | 586.2 |
| 1681430400000 | 585.72 |
| 1681689600000 | 586.33 |
| 1681776000000 | 586.86 |
| 1681862400000 | 586.3 |
| 1681948800000 | 584.06 |
| 1682035200000 | 584.12 |
| 1682294400000 | 584.44 |
| 1682380800000 | 574.94 |
| 1682467200000 | 572.92 |
| 1682553600000 | 584.25 |
| 1682640000000 | 589.05 |
| 1682899200000 | 588.33 |
| 1682985600000 | 581.24 |
| 1683072000000 | 577.35 |
| 1683158400000 | 571.81 |
| 1683244800000 | 582.55 |
| 1683504000000 | 582.7 |
| 1683590400000 | 580 |
| 1683676800000 | 581.83 |
| 1683763200000 | 580.85 |
| 1683849600000 | 579.88 |
| 1684108800000 | 581.96 |
| 1684195200000 | 578.11 |
| 1684281600000 | 583.84 |
| 1684368000000 | 588.35 |
| 1684454400000 | 588.2 |
| 1684713600000 | 588.6 |
| 1684800000000 | 582.87 |
| 1684886400000 | 578.2 |
| 1684972800000 | 580.61 |
| 1685059200000 | 586.41 |
| 1685318400000 | 586.62 |
| 1685404800000 | 584.97 |
| 1685491200000 | 581.29 |
| 1685577600000 | 586.84 |
| 1685664000000 | 595.68 |
| 1685923200000 | 593.95 |
| 1686009600000 | 595.03 |
| 1686096000000 | 592.99 |
| 1686182400000 | 595.41 |
| 1686268800000 | 595.49 |
| 1686528000000 | 600.13 |
| 1686614400000 | 603.65 |
| 1686700800000 | 603.08 |
| 1686787200000 | 611.19 |
| 1686873600000 | 609.09 |
| 1687132800000 | 609.03 |
| 1687219200000 | 604.63 |
| 1687305600000 | 602.94 |
| 1687392000000 | 605.41 |
| 1687478400000 | 601.48 |
| 1687737600000 | 599.56 |
| 1687824000000 | 605.16 |
| 1687910400000 | 604.95 |
| 1687996800000 | 608.39 |
| 1688083200000 | 615.63 |
| 1688342400000 | 615.48 |
| 1688428800000 | 615.62 |
| 1688515200000 | 614.05 |
| 1688601600000 | 608.61 |
| 1688688000000 | 606.15 |
| 1688947200000 | 608.14 |
| 1689033600000 | 612.14 |
| 1689120000000 | 616.61 |
| 1689206400000 | 620.86 |
| 1689292800000 | 619.81 |
| 1689552000000 | 621.79 |
| 1689638400000 | 625.45 |
| 1689724800000 | 626.42 |
| 1689811200000 | 623.8 |
| 1689897600000 | 624.74 |
| 1690156800000 | 627.12 |
| 1690243200000 | 628.48 |
| 1690329600000 | 628.28 |
| 1690416000000 | 624.93 |
| 1690502400000 | 630.53 |
| 1690761600000 | 631.84 |
| 1690848000000 | 629.58 |
| 1690934400000 | 621.84 |
| 1691020800000 | 620.97 |
| 1691107200000 | 616.92 |
| 1691366400000 | 621.98 |
| 1691452800000 | 619.63 |
| 1691539200000 | 616.79 |
| 1691625600000 | 617.07 |
| 1691712000000 | 617.71 |
| 1691971200000 | 620.26 |
| 1692057600000 | 612.62 |
| 1692144000000 | 608.57 |
| 1692230400000 | 605.01 |
| 1692316800000 | 605.25 |
| 1692576000000 | 607.84 |
| 1692662400000 | 606.26 |
| 1692748800000 | 612.78 |
| 1692835200000 | 605.06 |
| 1692921600000 | 608.92 |
| 1693180800000 | 612.44 |
| 1693267200000 | 620.2 |
| 1693353600000 | 622.31 |
| 1693440000000 | 620.9 |
| 1693526400000 | 624.15 |
| 1693785600000 | 624.12 |
| 1693872000000 | 620.68 |
| 1693958400000 | 616.94 |
| 1694044800000 | 615 |
| 1694131200000 | 616.91 |
| 1694390400000 | 619.67 |
| 1694476800000 | 617.43 |
| 1694563200000 | 617.76 |
| 1694649600000 | 623.07 |
| 1694736000000 | 616.49 |
| 1694995200000 | 618.2 |
| 1695081600000 | 617.64 |
| 1695168000000 | 612.01 |
| 1695254400000 | 603.05 |
| 1695340800000 | 601.92 |
| 1695600000000 | 603.81 |
| 1695686400000 | 595.62 |
| 1695772800000 | 596.1 |
| 1695859200000 | 599.46 |
| 1695945600000 | 596.62 |
| 1696204800000 | 595.79 |
| 1696291200000 | 588.3 |
| 1696377600000 | 592.11 |
| 1696464000000 | 592.49 |
| 1696550400000 | 598.97 |
| 1696809600000 | 602.93 |
| 1696896000000 | 605.43 |
| 1696982400000 | 607.82 |
| 1697068800000 | 604.36 |
| 1697155200000 | 602.66 |
| 1697414400000 | 608.3 |
| 1697500800000 | 608.69 |
| 1697587200000 | 601.51 |
| 1697673600000 | 596.74 |
| 1697760000000 | 590.07 |
| 1698019200000 | 588.55 |
| 1698105600000 | 591.33 |
| 1698192000000 | 584.72 |
| 1698278400000 | 578.24 |
| 1698364800000 | 574.29 |
| 1698624000000 | 581.7 |
| 1698710400000 | 585.06 |
| 1698796800000 | 591.07 |
| 1698883200000 | 601.67 |
| 1698969600000 | 607.39 |
| 1699228800000 | 608.75 |
| 1699315200000 | 609.64 |
| 1699401600000 | 610.12 |
| 1699488000000 | 605.74 |
| 1699574400000 | 614.53 |
| 1699833600000 | 613.64 |
| 1699920000000 | 623.96 |
| 1700006400000 | 625.18 |
| 1700092800000 | 626.62 |
| 1700179200000 | 627.48 |
| 1700438400000 | 631.58 |
| 1700524800000 | 630.2 |
| 1700611200000 | 633.01 |
| 1700697600000 | 633.08 |
| 1700784000000 | 633.41 |
| 1701043200000 | 631.71 |
| 1701129600000 | 631.52 |
| 1701216000000 | 630.58 |
| 1701302400000 | 633.91 |
| 1701388800000 | 636.89 |
| 1701648000000 | 633.99 |
| 1701734400000 | 633.71 |
| 1701820800000 | 631.43 |
| 1701907200000 | 635.75 |
| 1701993600000 | 638.14 |
| 1702252800000 | 640.92 |
| 1702339200000 | 643.3 |
| 1702425600000 | 651.89 |
| 1702512000000 | 653.38 |
| 1702598400000 | 652.64 |
| 1702857600000 | 655.73 |
| 1702944000000 | 660.08 |
| 1703030400000 | 652.12 |
| 1703116800000 | 658.13 |
| 1703203200000 | 659.6 |
| 1703462400000 | 659.6 |
| 1703548800000 | 661.96 |
| 1703635200000 | 662.68 |
| 1703721600000 | 663.46 |
| 1703808000000 | 662.22 |
| 1704153600000 | 658.82 |
| 1704240000000 | 655.35 |
| 1704326400000 | 653.19 |
| 1704412800000 | 654.41 |
| 1704672000000 | 662.7 |
| 1704758400000 | 661.65 |
| 1704844800000 | 665.32 |
| 1704931200000 | 664.73 |
| 1705017600000 | 666.36 |
| 1705276800000 | 666.39 |
| 1705363200000 | 663.91 |
| 1705449600000 | 660.61 |
| 1705536000000 | 666.72 |
| 1705622400000 | 675.67 |
| 1705881600000 | 677.51 |
| 1705968000000 | 679.15 |
| 1706054400000 | 680.33 |
| 1706140800000 | 684.99 |
| 1706227200000 | 684.28 |
| 1706486400000 | 688.66 |
| 1706572800000 | 689.52 |
| 1706659200000 | 677.35 |
| 1706745600000 | 684.56 |
| 1706832000000 | 691.71 |
| 1707091200000 | 689.73 |
| 1707177600000 | 691.1 |
| 1707264000000 | 696.55 |
| 1707350400000 | 696.39 |
| 1707436800000 | 700.37 |
| 1707696000000 | 699.82 |
| 1707782400000 | 690.37 |
| 1707868800000 | 696.54 |
| 1707955200000 | 700.42 |
| 1708041600000 | 696.91 |
| 1708300800000 | 696.91 |
| 1708387200000 | 693.64 |
| 1708473600000 | 695.4 |
| 1708560000000 | 709.09 |
| 1708646400000 | 710.23 |
| 1708905600000 | 706.25 |
| 1708992000000 | 707.52 |
| 1709078400000 | 705.8 |
| 1709164800000 | 708.76 |
| 1709251200000 | 713.34 |
| 1709510400000 | 711.18 |
| 1709596800000 | 705.39 |
| 1709683200000 | 709.1 |
| 1709769600000 | 715.6 |
| 1709856000000 | 712.33 |
| 1710115200000 | 712.02 |
| 1710201600000 | 719.85 |
| 1710288000000 | 719.92 |
| 1710374400000 | 718.48 |
| 1710460800000 | 714.95 |
| 1710720000000 | 719.75 |
| 1710806400000 | 724.04 |
| 1710892800000 | 731.02 |
| 1710979200000 | 732.9 |
| 1711065600000 | 731.57 |
| 1711324800000 | 728.11 |
| 1711411200000 | 726.48 |
| 1711497600000 | 732.71 |
| 1711584000000 | 733.8 |
| 1711670400000 | 733.8 |
| 1711929600000 | 733.34 |
| 1712016000000 | 729.05 |
| 1712102400000 | 730.13 |
| 1712188800000 | 722.16 |
| 1712275200000 | 729.92 |
| 1712534400000 | 729.48 |
| 1712620800000 | 729.91 |
| 1712707200000 | 723.17 |
| 1712793600000 | 728.09 |
| 1712880000000 | 717.78 |
| 1713139200000 | 709.94 |
| 1713225600000 | 707.1799 |
| 1713312000000 | 703.88 |
| 1713398400000 | 702.6799 |
| 1713484800000 | 698.67 |
| 1713744000000 | 705.23 |
| 1713830400000 | 712.9 |
| 1713916800000 | 712.29 |
| 1714003200000 | 706.9299 |
| 1714089600000 | 716 |
| 1714348800000 | 715.53 |
| 1714435200000 | 704.11 |
| 1714521600000 | 703.69 |
| 1714608000000 | 709.49 |
| 1714694400000 | 718.2 |
| 1714953600000 | 725.22 |
| 1715040000000 | 727.64 |
| 1715126400000 | 728.05 |
| 1715212800000 | 732.17 |
| 1715299200000 | 733.51 |
| 1715558400000 | 733.2 |
| 1715644800000 | 736.11 |
| 1715731200000 | 745.04 |
| 1715817600000 | 744.15 |
| 1715904000000 | 746.02 |
| 1716163200000 | 746.08 |
| 1716249600000 | 747.63 |
| 1716336000000 | 745.74 |
| 1716422400000 | 740.47 |
| 1716508800000 | 745.8099 |
| 1716768000000 | 745.92 |
| 1716854400000 | 745.26 |
| 1716940800000 | 739.88 |
| 1717027200000 | 737.42 |
| 1717113600000 | 743.34 |
| 1717372800000 | 744.26 |
| 1717459200000 | 745.02 |
| 1717545600000 | 752.99 |
| 1717632000000 | 752.71 |
| 1717718400000 | 752.19 |
| 1717977600000 | 753.54 |
| 1718064000000 | 756.32 |
| 1718150400000 | 762.07 |
| 1718236800000 | 762.84 |
| 1718323200000 | 762.88 |
| 1718582400000 | 768.6799 |
| 1718668800000 | 769.44 |
| 1718755200000 | 769.35 |
| 1718841600000 | 768.3 |
| 1718928000000 | 767.3 |
| 1719187200000 | 767.02 |
| 1719273600000 | 770.07 |
| 1719360000000 | 770.3099 |
| 1719446400000 | 770.34 |
| 1719532800000 | 766.21 |
| 1719792000000 | 768.76 |
| 1719878400000 | 772.99 |
| 1719964800000 | 776.07 |
| 1720051200000 | 776.12 |
| 1720137600000 | 780.91 |
| 1720396800000 | 781.36 |
| 1720483200000 | 781.86 |
| 1720569600000 | 790.17 |
| 1720656000000 | 784.07 |
| 1720742400000 | 787.25 |
| 1721001600000 | 791.12 |
| 1721088000000 | 795.28 |
| 1721174400000 | 786.15 |
| 1721260800000 | 780.5 |
| 1721347200000 | 775.61 |
| 1721606400000 | 783.73 |
| 1721692800000 | 781.7 |
| 1721779200000 | 765.55 |
| 1721865600000 | 760.84 |
| 1721952000000 | 769.77 |
| 1722211200000 | 770.65 |
| 1722297600000 | 769.26 |
| 1722384000000 | 777.27 |
| 1722470400000 | 768.99 |
| 1722556800000 | 756.15 |
| 1722816000000 | 734.47 |
| 1722902400000 | 741.09 |
| 1722988800000 | 737.03 |
| 1723075200000 | 752.58 |
| 1723161600000 | 756.61 |
| 1723420800000 | 755.57 |
| 1723507200000 | 766.2 |
| 1723593600000 | 768.78 |
| 1723680000000 | 778.98 |
| 1723766400000 | 780.9 |
| 1724025600000 | 787.83 |
| 1724112000000 | 786.58 |
| 1724198400000 | 789.73 |
| 1724284800000 | 784.92 |
| 1724371200000 | 793.16 |
| 1724630400000 | 791.87 |
| 1724716800000 | 793.1799 |
| 1724803200000 | 790.04 |
| 1724889600000 | 791.45 |
| 1724976000000 | 799.04 |
| 1725235200000 | 799.01 |
| 1725321600000 | 783.83 |
| 1725408000000 | 783.4299 |
| 1725494400000 | 779.53 |
| 1725580800000 | 767.58 |
| 1725840000000 | 775.27 |
| 1725926400000 | 775.72 |
| 1726012800000 | 781.6 |
| 1726099200000 | 787.82 |
| 1726185600000 | 792.46 |
| 1726444800000 | 795.33 |
| 1726531200000 | 796.17 |
| 1726617600000 | 793.98 |
| 1726704000000 | 805.6 |
| 1726790400000 | 803.32 |
| 1727049600000 | 804.52 |
| 1727136000000 | 804.12 |
| 1727222400000 | 802.27 |
| 1727308800000 | 805.99 |
| 1727395200000 | 805.91 |
| 1727654400000 | 809.49 |
| 1727740800000 | 804.27 |
| 1727827200000 | 803.75 |
| 1727913600000 | 802.25 |
| 1728000000000 | 808.76 |
| 1728259200000 | 800.17 |
| 1728345600000 | 805.96 |
| 1728432000000 | 811.83 |
| 1728518400000 | 810.13 |
| 1728604800000 | 816.5599 |
| 1728864000000 | 822.42 |
| 1728950400000 | 818.12 |
| 1729036800000 | 821.69 |
| 1729123200000 | 822.1 |
| 1729209600000 | 823.99 |
| 1729468800000 | 820.5 |
| 1729555200000 | 820.57 |
| 1729641600000 | 813.98 |
| 1729728000000 | 813.69 |
| 1729814400000 | 811.99 |
| 1730073600000 | 815.58 |
| 1730160000000 | 816.23 |
| 1730246400000 | 815.9299 |
| 1730332800000 | 801.53 |
| 1730419200000 | 802.94 |
| 1730678400000 | 800.6 |
| 1730764800000 | 809.45 |
| 1730851200000 | 830.91 |
| 1730937600000 | 833.95 |
| 1731024000000 | 835.5599 |
| 1731283200000 | 835.51 |
| 1731369600000 | 834.0599 |
| 1731456000000 | 834.01 |
| 1731542400000 | 830.96 |
| 1731628800000 | 821.1 |
| 1731888000000 | 824.45 |
| 1731974400000 | 825.54 |
| 1732060800000 | 824.32 |
| 1732147200000 | 828.4 |
| 1732233600000 | 831.36 |
| 1732492800000 | 836.27 |
| 1732579200000 | 840.33 |
| 1732665600000 | 838.29 |
| 1732752000000 | 838.36 |
| 1732838400000 | 841.56 |
| 1733097600000 | 843.05 |
| 1733184000000 | 843.31 |
| 1733270400000 | 845.58 |
| 1733356800000 | 844.42 |
| 1733443200000 | 845.63 |
| 1733702400000 | 841.33 |
| 1733788800000 | 839.63 |
| 1733875200000 | 844.99 |
| 1733961600000 | 840.47 |
| 1734048000000 | 838.52 |
| 1734307200000 | 839.69 |
| 1734393600000 | 836.5599 |
| 1734480000000 | 813.53 |
| 1734566400000 | 812.57 |
| 1734652800000 | 821.1 |
| 1734912000000 | 826.22 |
| 1734998400000 | 833.52 |
| 1735084800000 | 833.52 |
| 1735171200000 | 833.66 |
| 1735257600000 | 826.02 |
| 1735516800000 | 817.85 |
| 1735603200000 | 815.95 |
| 1735776000000 | 814.33 |
| 1735862400000 | 822.3099 |
| 1736121600000 | 826.53 |
| 1736208000000 | 821.11 |
| 1736294400000 | 821.96 |
| 1736380800000 | 821.91 |
| 1736467200000 | 808.95 |
| 1736726400000 | 810.47 |
| 1736812800000 | 812.41 |
| 1736899200000 | 826.62 |
| 1736985600000 | 825.14 |
| 1737072000000 | 832.08 |
| 1737331200000 | 832.3099 |
| 1737417600000 | 837.91 |
| 1737504000000 | 842.1 |
| 1737590400000 | 846.48 |
| 1737676800000 | 845.26 |
| 1737936000000 | 840.67 |
| 1738022400000 | 847.13 |
| 1738108800000 | 844.71 |
| 1738195200000 | 848.64 |
| 1738281600000 | 844.2 |
| 1738540800000 | 838.32 |
| 1738627200000 | 843.81 |
| 1738713600000 | 845.56 |
| 1738800000000 | 848.52 |
| 1738886400000 | 840.5 |
| 1739145600000 | 844.33 |
| 1739232000000 | 846.39 |
| 1739318400000 | 843.1 |
| 1739404800000 | 850.78 |
| 1739491200000 | 850.79 |
| 1739750400000 | 850.74 |
| 1739836800000 | 852.36 |
| 1739923200000 | 855.49 |
| 1740009600000 | 852.11 |
| 1740096000000 | 840.54 |
| 1740355200000 | 838.91 |
| 1740441600000 | 837.1 |
| 1740528000000 | 834.94 |
| 1740614400000 | 825.85 |
| 1740700800000 | 838.25 |
| 1740960000000 | 826.75 |
| 1741046400000 | 815.27 |
| 1741132800000 | 823.75 |
| 1741219200000 | 814.44 |
| 1741305600000 | 818.03 |
| 1741564800000 | 800.22 |
| 1741651200000 | 791.47 |
| 1741737600000 | 792.77 |
| 1741824000000 | 783.41 |
| 1741910400000 | 799.21 |
| 1742169600000 | 804.8099 |
| 1742256000000 | 796.84 |
| 1742342400000 | 804.5 |
| 1742428800000 | 802.52 |
| 1742515200000 | 802.3099 |
| 1742774400000 | 814.63 |
| 1742860800000 | 816.58 |
| 1742947200000 | 810.83 |
| 1743033600000 | 809.07 |
| 1743120000000 | 793.23 |
| 1743379200000 | 798.74 |
| 1743465600000 | 801.01 |
| 1743552000000 | 804.17 |
| 1743638400000 | 770.48 |
| 1743724800000 | 725.69 |
| 1743984000000 | 722.86 |
| 1744070400000 | 712.84 |
| 1744156800000 | 772.15 |
| 1744243200000 | 748.35 |
| 1744329600000 | 762.5599 |
| 1744588800000 | 769.19 |
| 1744675200000 | 767.14 |
| 1744761600000 | 752.53 |
| 1744848000000 | 755.36 |
| 1744934400000 | 755.36 |
| 1745193600000 | 740.3 |
| 1745280000000 | 759.16 |
| 1745366400000 | 769.72 |
| 1745452800000 | 782.66 |
| 1745539200000 | 785.69 |
| 1745798400000 | 786.88 |
| 1745884800000 | 791.09 |
| 1745971200000 | 793.3 |
| 1746057600000 | 796.26 |
| 1746144000000 | 807.69 |
| 1746403200000 | 803.9 |
| 1746489600000 | 798.98 |
| 1746576000000 | 799.75 |
| 1746662400000 | 802.94 |
| 1746748800000 | 801.73 |
| 1747008000000 | 822.44 |
| 1747094400000 | 826.96 |
| 1747180800000 | 828.15 |
| 1747267200000 | 833.75 |
| 1747353600000 | 839.6 |
| 1747612800000 | 840.69 |
| 1747699200000 | 837.25 |
| 1747785600000 | 826.46 |
| 1747872000000 | 825.49 |
| 1747958400000 | 821.27 |
| 1748217600000 | 821.58 |
| 1748304000000 | 836.26 |
| 1748390400000 | 831.86 |
| 1748476800000 | 833.99 |
| 1748563200000 | 835.37 |
| 1748822400000 | 839.28 |
| 1748908800000 | 842.33 |
| 1748995200000 | 842.62 |
| 1749081600000 | 840.83 |
| 1749168000000 | 849 |
| 1749427200000 | 848.33 |
| 1749513600000 | 852.21 |
| 1749600000000 | 850.22 |
| 1749686400000 | 852.62 |
| 1749772800000 | 843.03 |
| 1750032000000 | 850.35 |
| 1750118400000 | 844.5 |
| 1750204800000 | 842.58 |
| 1750291200000 | 842.47 |
| 1750377600000 | 840.98 |
| 1750636800000 | 848.53 |
| 1750723200000 | 855.97 |
| 1750809600000 | 855.11 |
| 1750896000000 | 862.62 |
| 1750982400000 | 867.15 |
| 1751241600000 | 873.06 |
| 1751328000000 | 873.19 |
| 1751414400000 | 875.88 |
| 1751500800000 | 883.04 |
| 1751587200000 | 882.96 |
| 1751846400000 | 876.6 |
| 1751932800000 | 873.54 |
| 1752019200000 | 878.44 |
| 1752105600000 | 881.31 |
| 1752192000000 | 877.31 |
| 1752451200000 | 879.22 |
| 1752537600000 | 874 |
| 1752624000000 | 876.61 |
| 1752710400000 | 880.46 |
| 1752796800000 | 880.21 |
| 1753056000000 | 883.33 |
| 1753142400000 | 884.94 |
| 1753228800000 | 891.2 |
| 1753315200000 | 890.97 |
| 1753401600000 | 894.52 |
| 1753660800000 | 892.2 |
| 1753747200000 | 891.24 |
| 1753833600000 | 888.76 |
| 1753920000000 | 887.08 |
| 1754006400000 | 876.86 |
| 1754265600000 | 889.37 |
| 1754352000000 | 885.82 |
| 1754438400000 | 891.81 |
| 1754524800000 | 890.31 |
| 1754611200000 | 898.27 |
| 1754870400000 | 896.41 |
| 1754956800000 | 906.6 |
| 1755043200000 | 909.18 |
| 1755129600000 | 910.19 |
| 1755216000000 | 907.9 |
| 1755475200000 | 907.65 |
| 1755561600000 | 904.52 |
| 1755648000000 | 904.9 |
| 1755734400000 | 901.92 |
| 1755820800000 | 914.46 |
| 1756080000000 | 910.95 |
| 1756166400000 | 913.98 |
| 1756252800000 | 916.55 |
| 1756339200000 | 920.08 |
| 1756425600000 | 918.3 |
| 1756684800000 | 918.22 |
| 1756771200000 | 913.14 |
| 1756857600000 | 920.3 |
| 1756944000000 | 928.27 |
| 1757030400000 | 925.44 |
| 1757289600000 | 926.25 |
| 1757376000000 | 929.82 |
| 1757462400000 | 928.97 |
| 1757548800000 | 937.52 |
| 1757635200000 | 934.75 |
| 1757894400000 | 939.05 |
| 1757980800000 | 938.26 |
| 1758067200000 | 939.77 |
| 1758153600000 | 942.92 |
| 1758240000000 | 946.83 |
| 1758499200000 | 947.92 |
| 1758585600000 | 944.94 |
| 1758672000000 | 941.39 |
| 1758758400000 | 938.53 |
| 1758844800000 | 943.67 |
| 1759104000000 | 944.14 |
| 1759190400000 | 945.78 |
| iSTOXX L&G North America Multi-Factor | STOXX North America | |
|---|---|---|
| 2018 | -4.5276963964619 | -5.9129666825471 |
| 2019 | 29.751361575406 | 30.668195214888 |
| 2020 | 14.912684544562 | 19.803637003854 |
| 2021 | 26.965574820018 | 26.076319101394 |
| 2022 | -18.31143163199 | -19.983838076541 |
| 2023 | 22.307180851063 | 26.202691367235 |
| 2024 | 23.115828699996 | 23.850090398424 |
| 2025 | 21.88291658446 | 21.048015618615 |
Methodology
The iSTOXX L&G Multifactor index is designed to provide exposure to regional Value, Momentum, Low Volatility and Quality risk-premia factors, where style factor scores are provided by Legal and General Investment Management (LGIM). The indices track the STOXX World regional indices, while ensuring tradability, diversification, and liquidity. A Global index is constructed by aggregating the six regional indices using the regional weights of STOXX World AC Index.
The portfolio construction is performed using LGIM’s Value, Momentum, Low Volatility, and Quality factor scores and Axioma’s portfolio optimization software and risk models.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213339257 | SWAMFR | .SWAMFR | |
| Price EUR | CH1213339240 | SWAMFP | .SWAMFP | |
| Gross Return EUR | CH1213339265 | SWAMFGR | .SWAMFGR | |
| Net Return GBP | CH1213337988 | SWAMFHB | .SWAMFHB | |
| Price GBP | CH1213337970 | SWAMFGB | .SWAMFGB | |
| Gross Return GBP | CH1213337996 | SWAMFGHB | .SWAMFGHB | |
| Gross Return USD | CH1213339232 | SWAMFGV | .SWAMFGV | |
| Price USD | CH1213338002 | SWAMFL | .SWAMFL | |
| Net Return USD | CH1213338010 | SWAMFV | .SWAMFV |
Quick Facts
| Weighting | The indices are weighted using an optimization model. |
| Cap Factor | na |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | End Of Day |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 100 as of Mar. 18, 2002 |
| History | Available from Mar. 18, 2002 |
| Inception date | March. 27, 2024 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NVIDIA Corp. | Technology | USA | 4.523% |
| Microsoft Corp. | Technology | USA | 4.420% |
| ALPHABET INC. CL A | Technology | USA | 4.269% |
| META PLATFORMS CLASS A | Technology | USA | 4.210% |
| ALPHABET CLASS C | Technology | USA | 4.030% |
| Apple Inc. | Technology | USA | 3.667% |
| JPMorgan Chase & Co. | Banks | USA | 2.934% |
| Netflix Inc. | Media | USA | 1.928% |
| AT&T Inc. | Telecommunications | USA | 1.913% |
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 1.837% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.