Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX L&G Developed Europe ex UK 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 Developed Europe ex UK Multi-Factor | N/A | 1,063.9 | 3.8 | 1.0 | 63.7 | 0.0 | 6.0 | N/A | N/A |
| STOXX Developed Europe ex UK | 10,958.7 | 8,255.4 | 23.8 | 9.3 | 356.2 | 0.2 | 4.3 | 0.0 | 3.4 |
Supersector weighting (top 10)
| Health Care | 18.2 |
|---|---|
| Banks | 11.0 |
| Industrial Goods and Services | 10.5 |
| Technology | 8.5 |
| Insurance | 7.1 |
| Financial Services | 6.2 |
| Energy | 5.7 |
| Automobiles and Parts | 5.7 |
| Telecommunications | 4.7 |
| Construction and Materials | 4.5 |
Country weighting
| Germany | 20.7 |
|---|---|
| France | 19.8 |
| Switzerland | 17.0 |
| Spain | 9.3 |
| Sweden | 8.0 |
| Italy | 7.7 |
| Denmark | 6.5 |
| Netherlands | 5.9 |
| Belgium | 1.5 |
| Norway | 1.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX L&G Developed Europe ex UK Multi-Factor | -4.7 | 7.5 | 22.9 | 10.2 | 48.1 | N/A | N/A | 22.8 | 3.3 | 8.1 |
| STOXX Developed Europe ex UK | -6.0 | 5.3 | 22.9 | 5.7 | 42.7 | N/A | N/A | 22.8 | 1.9 | 7.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX L&G Developed Europe ex UK Multi-Factor | N/A | N/A | 12.3 | 18.6 | 20.1 | N/A | N/A | 1.7 | 0.1 | 0.4 |
| STOXX Developed Europe ex UK | N/A | N/A | 13.1 | 19.3 | 20.6 | N/A | N/A | 1.7 | 0.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX L&G Developed Europe ex UK Multi-Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.1 | 2.3 | 2.4 | 2.7 | 2.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX L&G Developed Europe ex UK Multi-Factor | 0.9 | 0.9 | 0.9 | 1.0 | 1.0 | 7.2 | 1.1 | 0.0 | 0.5 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2024
ISTOXX INDICES
iSTOXX L&G Developed Europe ex UK 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 Developed Europe ex UK Multi-Factor | 12.9 | 13.3 | 12.6 | 13.3 | 1.8 | 3.1 | 1.2 | 20.4 |
| STOXX Developed Europe ex UK | 16.7 | 14.9 | 15.4 | 14.9 | 2.1 | 2.8 | 1.4 | 16.4 |
Performance and annual returns
| iSTOXX L&G Developed Europe ex UK Multi-Factor | |
|---|---|
| 1016409600000 | 100 |
| 1016496000000 | 100.22 |
| 1016582400000 | 99.69 |
| 1016668800000 | 99.52 |
| 1016755200000 | 99.62 |
| 1017014400000 | 99.12 |
| 1017100800000 | 99.33 |
| 1017187200000 | 98.82 |
| 1017273600000 | 99.55 |
| 1017360000000 | 99.65 |
| 1017619200000 | 100.7 |
| 1017705600000 | 100.08 |
| 1017792000000 | 100.09 |
| 1017878400000 | 98.81 |
| 1017964800000 | 98.93 |
| 1018224000000 | 97.02 |
| 1018310400000 | 98.01 |
| 1018396800000 | 98.72 |
| 1018483200000 | 97.73 |
| 1018569600000 | 97.89 |
| 1018828800000 | 98.56 |
| 1018915200000 | 100.36 |
| 1019001600000 | 100.97 |
| 1019088000000 | 100.71 |
| 1019174400000 | 101.06 |
| 1019433600000 | 99.94 |
| 1019520000000 | 99.82 |
| 1019606400000 | 99.73 |
| 1019692800000 | 99.2 |
| 1019779200000 | 99.65 |
| 1020038400000 | 99.63 |
| 1020124800000 | 100.17 |
| 1020211200000 | 100.76 |
| 1020297600000 | 99.96 |
| 1020384000000 | 100.93 |
| 1020643200000 | 100.71 |
| 1020729600000 | 99.69 |
| 1020816000000 | 100.55 |
| 1020902400000 | 100.61 |
| 1020988800000 | 100.1 |
| 1021248000000 | 100.93 |
| 1021334400000 | 101.08 |
| 1021420800000 | 102.03 |
| 1021507200000 | 102.15 |
| 1021593600000 | 103.14 |
| 1021852800000 | 102.7 |
| 1021939200000 | 102.38 |
| 1022025600000 | 102.02 |
| 1022112000000 | 101.77 |
| 1022198400000 | 101.57 |
| 1022457600000 | 101.89 |
| 1022544000000 | 102.27 |
| 1022630400000 | 102.62 |
| 1022716800000 | 101.69 |
| 1022803200000 | 101.19 |
| 1023062400000 | 101.11 |
| 1023148800000 | 99.17 |
| 1023235200000 | 98.95 |
| 1023321600000 | 99.6 |
| 1023408000000 | 98.03 |
| 1023667200000 | 98.23 |
| 1023753600000 | 99.54 |
| 1023840000000 | 97.21 |
| 1023926400000 | 96.2 |
| 1024012800000 | 94.47 |
| 1024272000000 | 97.11 |
| 1024358400000 | 97.66 |
| 1024444800000 | 96.91 |
| 1024531200000 | 95.45 |
| 1024617600000 | 96.1 |
| 1024876800000 | 93.79 |
| 1024963200000 | 96.34 |
| 1025049600000 | 95.49 |
| 1025136000000 | 96.6 |
| 1025222400000 | 100.11 |
| 1025481600000 | 99.96 |
| 1025568000000 | 97.04 |
| 1025654400000 | 94.99 |
| 1025740800000 | 96.23 |
| 1025827200000 | 98.84 |
| 1026086400000 | 99.98 |
| 1026172800000 | 99.77 |
| 1026259200000 | 96.75 |
| 1026345600000 | 93.86 |
| 1026432000000 | 93.92 |
| 1026691200000 | 91.77 |
| 1026777600000 | 91.3 |
| 1026864000000 | 93.1 |
| 1026950400000 | 93.74 |
| 1027036800000 | 90.17 |
| 1027296000000 | 85.9 |
| 1027382400000 | 82.37 |
| 1027468800000 | 82.17 |
| 1027555200000 | 84.93 |
| 1027641600000 | 84.44 |
| 1027900800000 | 87.97 |
| 1027987200000 | 88.48 |
| 1028073600000 | 88.21 |
| 1028160000000 | 86.67 |
| 1028246400000 | 86.06 |
| 1028505600000 | 82.89 |
| 1028592000000 | 84.89 |
| 1028678400000 | 85.27 |
| 1028764800000 | 87.29 |
| 1028851200000 | 88.56 |
| 1029110400000 | 88.02 |
| 1029196800000 | 89.23 |
| 1029283200000 | 87.35 |
| 1029369600000 | 89.3 |
| 1029456000000 | 89.63 |
| 1029715200000 | 91.04 |
| 1029801600000 | 89.78 |
| 1029888000000 | 91.27 |
| 1029974400000 | 91.41 |
| 1030060800000 | 90.65 |
| 1030320000000 | 89.78 |
| 1030406400000 | 92.38 |
| 1030492800000 | 89.07 |
| 1030579200000 | 87.91 |
| 1030665600000 | 88.79 |
| 1030924800000 | 87.4 |
| 1031011200000 | 85.25 |
| 1031097600000 | 85.64 |
| 1031184000000 | 85.3 |
| 1031270400000 | 86.63 |
| 1031529600000 | 85.34 |
| 1031616000000 | 86.49 |
| 1031702400000 | 88.3 |
| 1031788800000 | 85.89 |
| 1031875200000 | 83.72 |
| 1032134400000 | 83.27 |
| 1032220800000 | 82.67 |
| 1032307200000 | 80.85 |
| 1032393600000 | 80.23 |
| 1032480000000 | 79.7 |
| 1032739200000 | 76.77 |
| 1032825600000 | 75.79 |
| 1032912000000 | 76.76 |
| 1032998400000 | 79.9 |
| 1033084800000 | 79.53 |
| 1033344000000 | 76.86 |
| 1033430400000 | 77.35 |
| 1033516800000 | 79.4 |
| 1033603200000 | 78.39 |
| 1033689600000 | 76.14 |
| 1033948800000 | 75.24 |
| 1034035200000 | 73.88 |
| 1034121600000 | 73.96 |
| 1034208000000 | 75.52 |
| 1034294400000 | 79.26 |
| 1034553600000 | 78.45 |
| 1034640000000 | 82.27 |
| 1034726400000 | 81.53 |
| 1034812800000 | 82.64 |
| 1034899200000 | 82.52 |
| 1035158400000 | 83 |
| 1035244800000 | 82.5 |
| 1035331200000 | 79.92 |
| 1035417600000 | 81.71 |
| 1035504000000 | 81.5 |
| 1035763200000 | 83.04 |
| 1035849600000 | 79.94 |
| 1035936000000 | 82.14 |
| 1036022400000 | 83.89 |
| 1036108800000 | 83.63 |
| 1036368000000 | 86.71 |
| 1036454400000 | 87.1 |
| 1036540800000 | 86.22 |
| 1036627200000 | 84.83 |
| 1036713600000 | 84.37 |
| 1036972800000 | 83.72 |
| 1037059200000 | 85.04 |
| 1037145600000 | 84.26 |
| 1037232000000 | 86.13 |
| 1037318400000 | 86.71 |
| 1037577600000 | 87.49 |
| 1037664000000 | 86.33 |
| 1037750400000 | 86.24 |
| 1037836800000 | 88.5 |
| 1037923200000 | 88.48 |
| 1038182400000 | 87.81 |
| 1038268800000 | 86.56 |
| 1038355200000 | 88.49 |
| 1038441600000 | 89.08 |
| 1038528000000 | 89.05 |
| 1038787200000 | 89.59 |
| 1038873600000 | 87.44 |
| 1038960000000 | 87.72 |
| 1039046400000 | 86.22 |
| 1039132800000 | 86.79 |
| 1039392000000 | 85.21 |
| 1039478400000 | 85.97 |
| 1039564800000 | 86.39 |
| 1039651200000 | 85.89 |
| 1039737600000 | 85.25 |
| 1039996800000 | 87.39 |
| 1040083200000 | 86.96 |
| 1040169600000 | 84.91 |
| 1040256000000 | 84.41 |
| 1040342400000 | 85.3 |
| 1040601600000 | 85.12 |
| 1040688000000 | 85.49 |
| 1040774400000 | 85.65 |
| 1040860800000 | 86.1 |
| 1040947200000 | 84.12 |
| 1041206400000 | 85.22 |
| 1041292800000 | 85.61 |
| 1041465600000 | 87.66 |
| 1041552000000 | 88.96 |
| 1041811200000 | 89.98 |
| 1041897600000 | 88.68 |
| 1041984000000 | 87.95 |
| 1042070400000 | 88.61 |
| 1042156800000 | 89.35 |
| 1042416000000 | 89.38 |
| 1042502400000 | 90.21 |
| 1042588800000 | 89.08 |
| 1042675200000 | 89.56 |
| 1042761600000 | 87.76 |
| 1043020800000 | 87.29 |
| 1043107200000 | 87.01 |
| 1043193600000 | 85.45 |
| 1043280000000 | 85.4 |
| 1043366400000 | 85.07 |
| 1043625600000 | 82.61 |
| 1043712000000 | 82.35 |
| 1043798400000 | 82.9 |
| 1043884800000 | 84.17 |
| 1043971200000 | 84.37 |
| 1044230400000 | 84.98 |
| 1044316800000 | 83.37 |
| 1044403200000 | 83.79 |
| 1044489600000 | 82.89 |
| 1044576000000 | 81.87 |
| 1044835200000 | 80.77 |
| 1044921600000 | 82.41 |
| 1045008000000 | 80.68 |
| 1045094400000 | 81.38 |
| 1045180800000 | 82.72 |
| 1045440000000 | 83.52 |
| 1045526400000 | 83.98 |
| 1045612800000 | 82.84 |
| 1045699200000 | 82.58 |
| 1045785600000 | 82.98 |
| 1046044800000 | 82.28 |
| 1046131200000 | 80.12 |
| 1046217600000 | 79.79 |
| 1046304000000 | 80.7 |
| 1046390400000 | 82.03 |
| 1046649600000 | 82.68 |
| 1046736000000 | 80.99 |
| 1046822400000 | 80.77 |
| 1046908800000 | 79.79 |
| 1046995200000 | 78.73 |
| 1047254400000 | 77.34 |
| 1047340800000 | 76.63 |
| 1047427200000 | 74.47 |
| 1047513600000 | 76.12 |
| 1047600000000 | 78.84 |
| 1047859200000 | 79.93 |
| 1047945600000 | 80.55 |
| 1048032000000 | 81.38 |
| 1048118400000 | 81.19 |
| 1048204800000 | 82.98 |
| 1048464000000 | 80.47 |
| 1048550400000 | 81.7 |
| 1048636800000 | 81.65 |
| 1048723200000 | 80.55 |
| 1048809600000 | 81.11 |
| 1049068800000 | 79.41 |
| 1049155200000 | 80.09 |
| 1049241600000 | 81.81 |
| 1049328000000 | 82.31 |
| 1049414400000 | 83.21 |
| 1049673600000 | 85.2 |
| 1049760000000 | 84.59 |
| 1049846400000 | 85 |
| 1049932800000 | 83.47 |
| 1050019200000 | 84 |
| 1050278400000 | 84.67 |
| 1050364800000 | 86.19 |
| 1050451200000 | 86.51 |
| 1050537600000 | 86.82 |
| 1050624000000 | 86.76 |
| 1050883200000 | 86.74 |
| 1050969600000 | 87.96 |
| 1051056000000 | 89.03 |
| 1051142400000 | 88.52 |
| 1051228800000 | 87.27 |
| 1051488000000 | 88.8 |
| 1051574400000 | 89.23 |
| 1051660800000 | 90.39 |
| 1051747200000 | 90.85 |
| 1051833600000 | 90.84 |
| 1052092800000 | 92.31 |
| 1052179200000 | 94.33 |
| 1052265600000 | 93.35 |
| 1052352000000 | 92.49 |
| 1052438400000 | 93.01 |
| 1052697600000 | 93.46 |
| 1052784000000 | 93.19 |
| 1052870400000 | 93.09 |
| 1052956800000 | 92.91 |
| 1053043200000 | 94.46 |
| 1053302400000 | 92.37 |
| 1053388800000 | 92.77 |
| 1053475200000 | 91.97 |
| 1053561600000 | 93.39 |
| 1053648000000 | 94.02 |
| 1053907200000 | 93.96 |
| 1053993600000 | 94.55 |
| 1054080000000 | 95.49 |
| 1054166400000 | 96.76 |
| 1054252800000 | 96.5 |
| 1054512000000 | 97.84 |
| 1054598400000 | 97 |
| 1054684800000 | 97.31 |
| 1054771200000 | 97.99 |
| 1054857600000 | 98.52 |
| 1055116800000 | 97.97 |
| 1055203200000 | 97.84 |
| 1055289600000 | 99.35 |
| 1055376000000 | 100.22 |
| 1055462400000 | 99.95 |
| 1055721600000 | 101.38 |
| 1055808000000 | 102.11 |
| 1055894400000 | 101.41 |
| 1055980800000 | 100.71 |
| 1056067200000 | 100 |
| 1056326400000 | 98.16 |
| 1056412800000 | 97.33 |
| 1056499200000 | 98.21 |
| 1056585600000 | 97.13 |
| 1056672000000 | 97.49 |
| 1056931200000 | 97.17 |
| 1057017600000 | 96.08 |
| 1057104000000 | 97.37 |
| 1057190400000 | 97.28 |
| 1057276800000 | 97.11 |
| 1057536000000 | 98.08 |
| 1057622400000 | 97.99 |
| 1057708800000 | 97.68 |
| 1057795200000 | 97.28 |
| 1057881600000 | 97.54 |
| 1058140800000 | 98.74 |
| 1058227200000 | 97.73 |
| 1058313600000 | 96.18 |
| 1058400000000 | 95.03 |
| 1058486400000 | 96.09 |
| 1058745600000 | 96.99 |
| 1058832000000 | 97.12 |
| 1058918400000 | 98.47 |
| 1059004800000 | 99.83 |
| 1059091200000 | 99.74 |
| 1059350400000 | 100.72 |
| 1059436800000 | 99.83 |
| 1059523200000 | 99.5 |
| 1059609600000 | 99.33 |
| 1059696000000 | 98.85 |
| 1059955200000 | 99.21 |
| 1060041600000 | 99.78 |
| 1060128000000 | 98.32 |
| 1060214400000 | 98.44 |
| 1060300800000 | 98.48 |
| 1060560000000 | 99.22 |
| 1060646400000 | 99.47 |
| 1060732800000 | 99.98 |
| 1060819200000 | 100.6 |
| 1060905600000 | 100.96 |
| 1061164800000 | 100.85 |
| 1061251200000 | 101.22 |
| 1061337600000 | 100.91 |
| 1061424000000 | 100.12 |
| 1061510400000 | 100.15 |
| 1061769600000 | 99.12 |
| 1061856000000 | 98.44 |
| 1061942400000 | 99.2 |
| 1062028800000 | 99.74 |
| 1062115200000 | 100.31 |
| 1062374400000 | 102 |
| 1062460800000 | 100.68 |
| 1062547200000 | 102.56 |
| 1062633600000 | 102.99 |
| 1062720000000 | 104.31 |
| 1062979200000 | 104.72 |
| 1063065600000 | 104.67 |
| 1063152000000 | 103.05 |
| 1063238400000 | 103.38 |
| 1063324800000 | 103.72 |
| 1063584000000 | 103.98 |
| 1063670400000 | 103.86 |
| 1063756800000 | 105.22 |
| 1063843200000 | 105.29 |
| 1063929600000 | 105.57 |
| 1064188800000 | 104.07 |
| 1064275200000 | 103.36 |
| 1064361600000 | 103.11 |
| 1064448000000 | 102.31 |
| 1064534400000 | 101.88 |
| 1064793600000 | 102.48 |
| 1064880000000 | 101.53 |
| 1064966400000 | 103.41 |
| 1065052800000 | 103.43 |
| 1065139200000 | 105.03 |
| 1065398400000 | 106 |
| 1065484800000 | 105.88 |
| 1065571200000 | 106.75 |
| 1065657600000 | 107.55 |
| 1065744000000 | 107.85 |
| 1066003200000 | 108.41 |
| 1066089600000 | 108.57 |
| 1066176000000 | 108.51 |
| 1066262400000 | 107.99 |
| 1066348800000 | 107.93 |
| 1066608000000 | 108.13 |
| 1066694400000 | 108.22 |
| 1066780800000 | 107.94 |
| 1066867200000 | 107.01 |
| 1066953600000 | 107.36 |
| 1067212800000 | 108.03 |
| 1067299200000 | 108.28 |
| 1067385600000 | 108.67 |
| 1067472000000 | 108.98 |
| 1067558400000 | 108.36 |
| 1067817600000 | 109.14 |
| 1067904000000 | 109.04 |
| 1067990400000 | 108.07 |
| 1068076800000 | 108.38 |
| 1068163200000 | 110.09 |
| 1068422400000 | 109.35 |
| 1068508800000 | 109.11 |
| 1068595200000 | 108.35 |
| 1068681600000 | 109.74 |
| 1068768000000 | 111.01 |
| 1069027200000 | 108.72 |
| 1069113600000 | 109.76 |
| 1069200000000 | 108.96 |
| 1069286400000 | 111.08 |
| 1069372800000 | 111.58 |
| 1069632000000 | 111.77 |
| 1069718400000 | 112.19 |
| 1069804800000 | 113.21 |
| 1069891200000 | 113.47 |
| 1069977600000 | 114.01 |
| 1070236800000 | 115.26 |
| 1070323200000 | 116.32 |
| 1070409600000 | 117.58 |
| 1070496000000 | 117.26 |
| 1070582400000 | 117.2 |
| 1070841600000 | 117.22 |
| 1070928000000 | 117.9 |
| 1071014400000 | 117.28 |
| 1071100800000 | 117.47 |
| 1071187200000 | 118.33 |
| 1071446400000 | 119.08 |
| 1071532800000 | 118.7 |
| 1071619200000 | 118.66 |
| 1071705600000 | 119.55 |
| 1071792000000 | 119.54 |
| 1072051200000 | 119.46 |
| 1072137600000 | 120.07 |
| 1072224000000 | 120.64 |
| 1072310400000 | 120.52 |
| 1072396800000 | 120.31 |
| 1072656000000 | 121.65 |
| 1072742400000 | 122.38 |
| 1072828800000 | 123.19 |
| 1073001600000 | 124.62 |
| 1073260800000 | 126.1 |
| 1073347200000 | 126.73 |
| 1073433600000 | 125.79 |
| 1073520000000 | 127.81 |
| 1073606400000 | 128.6 |
| 1073865600000 | 127.85 |
| 1073952000000 | 128.27 |
| 1074038400000 | 128.5 |
| 1074124800000 | 127.66 |
| 1074211200000 | 126.81 |
| 1074470400000 | 127.07 |
| 1074556800000 | 128.5 |
| 1074643200000 | 129.32 |
| 1074729600000 | 130.87 |
| 1074816000000 | 130.22 |
| 1075075200000 | 128.32 |
| 1075161600000 | 129.64 |
| 1075248000000 | 128.95 |
| 1075334400000 | 126.1 |
| 1075420800000 | 126.09 |
| 1075680000000 | 126.52 |
| 1075766400000 | 127.04 |
| 1075852800000 | 126.4 |
| 1075939200000 | 127.1 |
| 1076025600000 | 129.31 |
| 1076284800000 | 130.25 |
| 1076371200000 | 130.86 |
| 1076457600000 | 131.15 |
| 1076544000000 | 132.79 |
| 1076630400000 | 131.62 |
| 1076889600000 | 131.97 |
| 1076976000000 | 132.77 |
| 1077062400000 | 132.9 |
| 1077148800000 | 132.28 |
| 1077235200000 | 129.91 |
| 1077494400000 | 130.16 |
| 1077580800000 | 129.73 |
| 1077667200000 | 128.72 |
| 1077753600000 | 127.71 |
| 1077840000000 | 128.06 |
| 1078099200000 | 129.22 |
| 1078185600000 | 128.83 |
| 1078272000000 | 126.86 |
| 1078358400000 | 128.08 |
| 1078444800000 | 130.49 |
| 1078704000000 | 130.37 |
| 1078790400000 | 129.49 |
| 1078876800000 | 127.3 |
| 1078963200000 | 124.28 |
| 1079049600000 | 123.71 |
| 1079308800000 | 121.51 |
| 1079395200000 | 123.32 |
| 1079481600000 | 123.46 |
| 1079568000000 | 123.67 |
| 1079654400000 | 123.36 |
| 1079913600000 | 121.2 |
| 1080000000000 | 121.24 |
| 1080086400000 | 120.08 |
| 1080172800000 | 121.65 |
| 1080259200000 | 120.92 |
| 1080518400000 | 122.87 |
| 1080604800000 | 122.89 |
| 1080691200000 | 123.9 |
| 1080777600000 | 126.15 |
| 1080864000000 | 126.12 |
| 1081123200000 | 125.84 |
| 1081209600000 | 125.2 |
| 1081296000000 | 126.49 |
| 1081382400000 | 126.45 |
| 1081468800000 | 126.46 |
| 1081728000000 | 126.08 |
| 1081814400000 | 125.47 |
| 1081900800000 | 124.32 |
| 1081987200000 | 124.17 |
| 1082073600000 | 125.62 |
| 1082332800000 | 125.65 |
| 1082419200000 | 125.55 |
| 1082505600000 | 124.34 |
| 1082592000000 | 124.88 |
| 1082678400000 | 125.12 |
| 1082937600000 | 125.54 |
| 1083024000000 | 125.88 |
| 1083110400000 | 123.51 |
| 1083196800000 | 123.57 |
| 1083283200000 | 123.24 |
| 1083542400000 | 123.81 |
| 1083628800000 | 125.11 |
| 1083715200000 | 126.56 |
| 1083801600000 | 123.76 |
| 1083888000000 | 121.94 |
| 1084147200000 | 118.11 |
| 1084233600000 | 119.16 |
| 1084320000000 | 118.63 |
| 1084406400000 | 119.64 |
| 1084492800000 | 119.18 |
| 1084752000000 | 119 |
| 1084838400000 | 119.5 |
| 1084924800000 | 122.23 |
| 1085011200000 | 120.52 |
| 1085097600000 | 121 |
| 1085356800000 | 121.3 |
| 1085443200000 | 121.92 |
| 1085529600000 | 123.03 |
| 1085616000000 | 125.81 |
| 1085702400000 | 125.02 |
| 1085961600000 | 125.32 |
| 1086048000000 | 124.29 |
| 1086134400000 | 125.59 |
| 1086220800000 | 125.47 |
| 1086307200000 | 126.74 |
| 1086566400000 | 128.62 |
| 1086652800000 | 128.4 |
| 1086739200000 | 126.07 |
| 1086825600000 | 126.3 |
| 1086912000000 | 125.3 |
| 1087171200000 | 124.51 |
| 1087257600000 | 125.44 |
| 1087344000000 | 125.18 |
| 1087430400000 | 125.42 |
| 1087516800000 | 126.61 |
| 1087776000000 | 126.26 |
| 1087862400000 | 125.22 |
| 1087948800000 | 125.87 |
| 1088035200000 | 127.74 |
| 1088121600000 | 127.24 |
| 1088380800000 | 128.49 |
| 1088467200000 | 127.42 |
| 1088553600000 | 127.48 |
| 1088640000000 | 127.29 |
| 1088726400000 | 128.06 |
| 1088985600000 | 127.62 |
| 1089072000000 | 126.89 |
| 1089158400000 | 127.63 |
| 1089244800000 | 128.35 |
| 1089331200000 | 128.1 |
| 1089590400000 | 127.72 |
| 1089676800000 | 127.25 |
| 1089763200000 | 127.74 |
| 1089849600000 | 126.27 |
| 1089936000000 | 127.11 |
| 1090195200000 | 126.3 |
| 1090281600000 | 126.62 |
| 1090368000000 | 126.25 |
| 1090454400000 | 124.73 |
| 1090540800000 | 123.09 |
| 1090800000000 | 122.41 |
| 1090886400000 | 122.71 |
| 1090972800000 | 122.5 |
| 1091059200000 | 124.35 |
| 1091145600000 | 124.33 |
| 1091404800000 | 123.94 |
| 1091491200000 | 124.88 |
| 1091577600000 | 123.74 |
| 1091664000000 | 123.9 |
| 1091750400000 | 123.45 |
| 1092009600000 | 122.31 |
| 1092096000000 | 123.73 |
| 1092182400000 | 121.63 |
| 1092268800000 | 121.71 |
| 1092355200000 | 122.64 |
| 1092614400000 | 123.47 |
| 1092700800000 | 123.69 |
| 1092787200000 | 123.36 |
| 1092873600000 | 124.35 |
| 1092960000000 | 123.77 |
| 1093219200000 | 124.06 |
| 1093305600000 | 123.08 |
| 1093392000000 | 123.16 |
| 1093478400000 | 124.16 |
| 1093564800000 | 124.28 |
| 1093824000000 | 124.13 |
| 1093910400000 | 124.37 |
| 1093996800000 | 125.66 |
| 1094083200000 | 126.05 |
| 1094169600000 | 125.88 |
| 1094428800000 | 126.48 |
| 1094515200000 | 126.45 |
| 1094601600000 | 126.85 |
| 1094688000000 | 126.76 |
| 1094774400000 | 128.72 |
| 1095033600000 | 129.35 |
| 1095120000000 | 129.44 |
| 1095206400000 | 127.94 |
| 1095292800000 | 127.95 |
| 1095379200000 | 128.84 |
| 1095638400000 | 128.45 |
| 1095724800000 | 130.4 |
| 1095811200000 | 129.56 |
| 1095897600000 | 129.36 |
| 1095984000000 | 129.26 |
| 1096243200000 | 129.02 |
| 1096329600000 | 129.68 |
| 1096416000000 | 130.8 |
| 1096502400000 | 131.05 |
| 1096588800000 | 133.16 |
| 1096848000000 | 132.91 |
| 1096934400000 | 133.67 |
| 1097020800000 | 133.42 |
| 1097107200000 | 133 |
| 1097193600000 | 133.9 |
| 1097452800000 | 133.43 |
| 1097539200000 | 131.46 |
| 1097625600000 | 131.45 |
| 1097712000000 | 131.97 |
| 1097798400000 | 132.77 |
| 1098057600000 | 133.09 |
| 1098144000000 | 134.43 |
| 1098230400000 | 134.15 |
| 1098316800000 | 134.79 |
| 1098403200000 | 135.05 |
| 1098662400000 | 134.33 |
| 1098748800000 | 134.67 |
| 1098835200000 | 136.3 |
| 1098921600000 | 136.87 |
| 1099008000000 | 136.26 |
| 1099267200000 | 137.73 |
| 1099353600000 | 138.36 |
| 1099440000000 | 139.82 |
| 1099526400000 | 140.81 |
| 1099612800000 | 141.93 |
| 1099872000000 | 142.12 |
| 1099958400000 | 141.4 |
| 1100044800000 | 142.24 |
| 1100131200000 | 143.26 |
| 1100217600000 | 143.98 |
| 1100476800000 | 143.84 |
| 1100563200000 | 143.47 |
| 1100649600000 | 145.59 |
| 1100736000000 | 145.04 |
| 1100822400000 | 144.89 |
| 1101081600000 | 144 |
| 1101168000000 | 144.64 |
| 1101254400000 | 145.56 |
| 1101340800000 | 147.59 |
| 1101427200000 | 147.63 |
| 1101686400000 | 147.89 |
| 1101772800000 | 147.01 |
| 1101859200000 | 148.49 |
| 1101945600000 | 148.45 |
| 1102032000000 | 149.11 |
| 1102291200000 | 149.43 |
| 1102377600000 | 150.17 |
| 1102464000000 | 147.75 |
| 1102550400000 | 146.76 |
| 1102636800000 | 146.99 |
| 1102896000000 | 148.92 |
| 1102982400000 | 148.83 |
| 1103068800000 | 150.28 |
| 1103155200000 | 149.23 |
| 1103241600000 | 147.34 |
| 1103500800000 | 150.34 |
| 1103587200000 | 150.18 |
| 1103673600000 | 151.27 |
| 1103760000000 | 152.65 |
| 1103846400000 | 152.99 |
| 1104105600000 | 153.95 |
| 1104192000000 | 153.98 |
| 1104278400000 | 153.87 |
| 1104364800000 | 154.34 |
| 1104451200000 | 153.84 |
| 1104710400000 | 153.69 |
| 1104796800000 | 151.78 |
| 1104883200000 | 150.43 |
| 1104969600000 | 149.75 |
| 1105056000000 | 149.01 |
| 1105315200000 | 149.78 |
| 1105401600000 | 149.48 |
| 1105488000000 | 149.86 |
| 1105574400000 | 149.47 |
| 1105660800000 | 148.89 |
| 1105920000000 | 149.46 |
| 1106006400000 | 148.68 |
| 1106092800000 | 148.86 |
| 1106179200000 | 146.99 |
| 1106265600000 | 147.62 |
| 1106524800000 | 147.89 |
| 1106611200000 | 147.96 |
| 1106697600000 | 149.16 |
| 1106784000000 | 149.2 |
| 1106870400000 | 148.22 |
| 1107129600000 | 149.72 |
| 1107216000000 | 150.23 |
| 1107302400000 | 150.84 |
| 1107388800000 | 149.92 |
| 1107475200000 | 150.87 |
| 1107734400000 | 150.44 |
| 1107820800000 | 149.74 |
| 1107907200000 | 150.16 |
| 1107993600000 | 150.8 |
| 1108080000000 | 152.25 |
| 1108339200000 | 153.33 |
| 1108425600000 | 154.25 |
| 1108512000000 | 153.88 |
| 1108598400000 | 155.19 |
| 1108684800000 | 155.41 |
| 1108944000000 | 155.24 |
| 1109030400000 | 156.25 |
| 1109116800000 | 155.25 |
| 1109203200000 | 155.73 |
| 1109289600000 | 157.01 |
| 1109548800000 | 158.66 |
| 1109635200000 | 158.44 |
| 1109721600000 | 157.39 |
| 1109808000000 | 157.62 |
| 1109894400000 | 160.45 |
| 1110153600000 | 160.05 |
| 1110240000000 | 160.95 |
| 1110326400000 | 160.47 |
| 1110412800000 | 159.76 |
| 1110499200000 | 160.73 |
| 1110758400000 | 159.49 |
| 1110844800000 | 159.79 |
| 1110931200000 | 159.23 |
| 1111017600000 | 158.93 |
| 1111104000000 | 157.85 |
| 1111363200000 | 156.11 |
| 1111449600000 | 156.72 |
| 1111536000000 | 154.29 |
| 1111622400000 | 154.96 |
| 1111708800000 | 154.96 |
| 1111968000000 | 153.89 |
| 1112054400000 | 154.4 |
| 1112140800000 | 154.48 |
| 1112227200000 | 154.97 |
| 1112313600000 | 155.35 |
| 1112572800000 | 152.93 |
| 1112659200000 | 154.35 |
| 1112745600000 | 155.49 |
| 1112832000000 | 156.76 |
| 1112918400000 | 156.13 |
| 1113177600000 | 157.25 |
| 1113264000000 | 155.9 |
| 1113350400000 | 156.6 |
| 1113436800000 | 155.3 |
| 1113523200000 | 154.34 |
| 1113782400000 | 152.22 |
| 1113868800000 | 153.24 |
| 1113955200000 | 153.35 |
| 1114041600000 | 154.03 |
| 1114128000000 | 154.74 |
| 1114387200000 | 153.97 |
| 1114473600000 | 153.29 |
| 1114560000000 | 151.12 |
| 1114646400000 | 149.78 |
| 1114732800000 | 150.07 |
| 1114992000000 | 150.23 |
| 1115078400000 | 151.26 |
| 1115164800000 | 152.77 |
| 1115251200000 | 153.27 |
| 1115337600000 | 152.88 |
| 1115596800000 | 152.37 |
| 1115683200000 | 152.13 |
| 1115769600000 | 151.34 |
| 1115856000000 | 150.96 |
| 1115942400000 | 150.08 |
| 1116201600000 | 149.56 |
| 1116288000000 | 149.58 |
| 1116374400000 | 151.58 |
| 1116460800000 | 152.01 |
| 1116547200000 | 151.42 |
| 1116806400000 | 152.53 |
| 1116892800000 | 152.72 |
| 1116979200000 | 153.01 |
| 1117065600000 | 153.38 |
| 1117152000000 | 153.92 |
| 1117411200000 | 153.71 |
| 1117497600000 | 151.76 |
| 1117584000000 | 152.54 |
| 1117670400000 | 152.85 |
| 1117756800000 | 152.29 |
| 1118016000000 | 152.19 |
| 1118102400000 | 153.31 |
| 1118188800000 | 153.88 |
| 1118275200000 | 152.08 |
| 1118361600000 | 152.03 |
| 1118620800000 | 151.41 |
| 1118707200000 | 151.71 |
| 1118793600000 | 151.79 |
| 1118880000000 | 152.14 |
| 1118966400000 | 154.56 |
| 1119225600000 | 152.97 |
| 1119312000000 | 153.8 |
| 1119398400000 | 154.01 |
| 1119484800000 | 153.35 |
| 1119571200000 | 152.84 |
| 1119830400000 | 152.37 |
| 1119916800000 | 152.24 |
| 1120003200000 | 153.07 |
| 1120089600000 | 153.8 |
| 1120176000000 | 153.14 |
| 1120435200000 | 152.67 |
| 1120521600000 | 152.58 |
| 1120608000000 | 153.53 |
| 1120694400000 | 151.66 |
| 1120780800000 | 153.56 |
| 1121040000000 | 156.47 |
| 1121126400000 | 157.78 |
| 1121212800000 | 157.47 |
| 1121299200000 | 157.98 |
| 1121385600000 | 157.13 |
| 1121644800000 | 157.47 |
| 1121731200000 | 157.88 |
| 1121817600000 | 157.81 |
| 1121904000000 | 159.79 |
| 1121990400000 | 159.68 |
| 1122249600000 | 159.4 |
| 1122336000000 | 158.82 |
| 1122422400000 | 159.7 |
| 1122508800000 | 161.22 |
| 1122595200000 | 161.95 |
| 1122854400000 | 162.91 |
| 1122940800000 | 164.34 |
| 1123027200000 | 165.98 |
| 1123113600000 | 165.6 |
| 1123200000000 | 164.21 |
| 1123459200000 | 165.39 |
| 1123545600000 | 166.48 |
| 1123632000000 | 168.52 |
| 1123718400000 | 168.78 |
| 1123804800000 | 167.98 |
| 1124064000000 | 166.74 |
| 1124150400000 | 165.56 |
| 1124236800000 | 164.96 |
| 1124323200000 | 162.7 |
| 1124409600000 | 164.04 |
| 1124668800000 | 165.44 |
| 1124755200000 | 163.9 |
| 1124841600000 | 164.21 |
| 1124928000000 | 163.51 |
| 1125014400000 | 162.88 |
| 1125273600000 | 162.59 |
| 1125360000000 | 161.5 |
| 1125446400000 | 164.33 |
| 1125532800000 | 167.57 |
| 1125619200000 | 168.8 |
| 1125878400000 | 169.24 |
| 1125964800000 | 169.81 |
| 1126051200000 | 169.95 |
| 1126137600000 | 169.01 |
| 1126224000000 | 169.97 |
| 1126483200000 | 168.35 |
| 1126569600000 | 167.02 |
| 1126656000000 | 167.97 |
| 1126742400000 | 167.06 |
| 1126828800000 | 168.33 |
| 1127088000000 | 167.27 |
| 1127174400000 | 168.3 |
| 1127260800000 | 167.36 |
| 1127347200000 | 166.04 |
| 1127433600000 | 165.68 |
| 1127692800000 | 166.94 |
| 1127779200000 | 166.14 |
| 1127865600000 | 167.66 |
| 1127952000000 | 167.31 |
| 1128038400000 | 168.69 |
| 1128297600000 | 167.88 |
| 1128384000000 | 168.6 |
| 1128470400000 | 167.33 |
| 1128556800000 | 167.51 |
| 1128643200000 | 166.97 |
| 1128902400000 | 166.38 |
| 1128988800000 | 166.21 |
| 1129075200000 | 165.45 |
| 1129161600000 | 161.83 |
| 1129248000000 | 163.75 |
| 1129507200000 | 163.27 |
| 1129593600000 | 161.31 |
| 1129680000000 | 158.98 |
| 1129766400000 | 159.48 |
| 1129852800000 | 158.92 |
| 1130112000000 | 160.43 |
| 1130198400000 | 161.83 |
| 1130284800000 | 162.22 |
| 1130371200000 | 161.06 |
| 1130457600000 | 160.29 |
| 1130716800000 | 162.28 |
| 1130803200000 | 162.58 |
| 1130889600000 | 163.79 |
| 1130976000000 | 165.16 |
| 1131062400000 | 162.39 |
| 1131321600000 | 162.6 |
| 1131408000000 | 161.99 |
| 1131494400000 | 161.52 |
| 1131580800000 | 161.43 |
| 1131667200000 | 162.7 |
| 1131926400000 | 162.69 |
| 1132012800000 | 162.06 |
| 1132099200000 | 161.21 |
| 1132185600000 | 162.85 |
| 1132272000000 | 163.51 |
| 1132531200000 | 164.85 |
| 1132617600000 | 164.79 |
| 1132704000000 | 166.61 |
| 1132790400000 | 165.96 |
| 1132876800000 | 165.84 |
| 1133136000000 | 165.87 |
| 1133222400000 | 165.37 |
| 1133308800000 | 164.98 |
| 1133395200000 | 166.3 |
| 1133481600000 | 167.26 |
| 1133740800000 | 167.96 |
| 1133827200000 | 169.09 |
| 1133913600000 | 168.23 |
| 1134000000000 | 169.58 |
| 1134086400000 | 169.6 |
| 1134345600000 | 171.33 |
| 1134432000000 | 171.5 |
| 1134518400000 | 172.49 |
| 1134604800000 | 171 |
| 1134691200000 | 172.67 |
| 1134950400000 | 172.33 |
| 1135036800000 | 171.08 |
| 1135123200000 | 170.89 |
| 1135209600000 | 171.46 |
| 1135296000000 | 171.83 |
| 1135555200000 | 171.83 |
| 1135641600000 | 172.55 |
| 1135728000000 | 173.18 |
| 1135814400000 | 173 |
| 1135900800000 | 171.36 |
| 1136160000000 | 172.25 |
| 1136246400000 | 175.84 |
| 1136332800000 | 178.9 |
| 1136419200000 | 178.67 |
| 1136505600000 | 180.04 |
| 1136764800000 | 179.36 |
| 1136851200000 | 178.21 |
| 1136937600000 | 179.91 |
| 1137024000000 | 179.79 |
| 1137110400000 | 179.32 |
| 1137369600000 | 180.67 |
| 1137456000000 | 178.71 |
| 1137542400000 | 177.66 |
| 1137628800000 | 178.8 |
| 1137715200000 | 177.56 |
| 1137974400000 | 179.96 |
| 1138060800000 | 179.98 |
| 1138147200000 | 180.94 |
| 1138233600000 | 182.45 |
| 1138320000000 | 182.75 |
| 1138579200000 | 181.97 |
| 1138665600000 | 183.18 |
| 1138752000000 | 184.1 |
| 1138838400000 | 182.54 |
| 1138924800000 | 181.24 |
| 1139184000000 | 181.38 |
| 1139270400000 | 180.55 |
| 1139356800000 | 179.96 |
| 1139443200000 | 181.52 |
| 1139529600000 | 180.26 |
| 1139788800000 | 181.14 |
| 1139875200000 | 180.36 |
| 1139961600000 | 180.6 |
| 1140048000000 | 181.33 |
| 1140134400000 | 182.49 |
| 1140393600000 | 183.45 |
| 1140480000000 | 183.79 |
| 1140566400000 | 184.44 |
| 1140652800000 | 184.77 |
| 1140739200000 | 184.42 |
| 1140998400000 | 185.03 |
| 1141084800000 | 183.64 |
| 1141171200000 | 185.02 |
| 1141257600000 | 184.33 |
| 1141344000000 | 184.51 |
| 1141603200000 | 185.24 |
| 1141689600000 | 182.3 |
| 1141776000000 | 181.64 |
| 1141862400000 | 182.96 |
| 1141948800000 | 184 |
| 1142208000000 | 186.02 |
| 1142294400000 | 187.79 |
| 1142380800000 | 188.54 |
| 1142467200000 | 190.81 |
| 1142553600000 | 191.72 |
| 1142812800000 | 192.48 |
| 1142899200000 | 191.13 |
| 1142985600000 | 191.74 |
| 1143072000000 | 190.03 |
| 1143158400000 | 191.36 |
| 1143417600000 | 190.27 |
| 1143504000000 | 190.59 |
| 1143590400000 | 189.89 |
| 1143676800000 | 193.83 |
| 1143763200000 | 192.52 |
| 1144022400000 | 194.12 |
| 1144108800000 | 195.49 |
| 1144195200000 | 196.32 |
| 1144281600000 | 195.76 |
| 1144368000000 | 192.85 |
| 1144627200000 | 193.58 |
| 1144713600000 | 191.9 |
| 1144800000000 | 190.78 |
| 1144886400000 | 190.89 |
| 1144972800000 | 190.89 |
| 1145232000000 | 194.03 |
| 1145318400000 | 193.77 |
| 1145404800000 | 196.83 |
| 1145491200000 | 197.67 |
| 1145577600000 | 199.65 |
| 1145836800000 | 199.57 |
| 1145923200000 | 199.89 |
| 1146009600000 | 201.05 |
| 1146096000000 | 201.37 |
| 1146182400000 | 201.4 |
| 1146441600000 | 201.95 |
| 1146528000000 | 203.8 |
| 1146614400000 | 202.07 |
| 1146700800000 | 204.53 |
| 1146787200000 | 207.11 |
| 1147046400000 | 207.06 |
| 1147132800000 | 208.7 |
| 1147219200000 | 208.69 |
| 1147305600000 | 208.12 |
| 1147392000000 | 205.31 |
| 1147651200000 | 200.23 |
| 1147737600000 | 200.81 |
| 1147824000000 | 194.49 |
| 1147910400000 | 193.3 |
| 1147996800000 | 192.06 |
| 1148256000000 | 187.9 |
| 1148342400000 | 193.66 |
| 1148428800000 | 190.1 |
| 1148515200000 | 192.03 |
| 1148601600000 | 195.29 |
| 1148860800000 | 195.91 |
| 1148947200000 | 193.66 |
| 1149033600000 | 194.49 |
| 1149120000000 | 194.72 |
| 1149206400000 | 196.98 |
| 1149465600000 | 196.91 |
| 1149552000000 | 191.03 |
| 1149638400000 | 190.96 |
| 1149724800000 | 183.33 |
| 1149811200000 | 186.21 |
| 1150070400000 | 183.39 |
| 1150156800000 | 178.93 |
| 1150243200000 | 179.76 |
| 1150329600000 | 184.62 |
| 1150416000000 | 183.61 |
| 1150675200000 | 183.78 |
| 1150761600000 | 184.91 |
| 1150848000000 | 186.09 |
| 1150934400000 | 186.12 |
| 1151020800000 | 185.96 |
| 1151280000000 | 186.03 |
| 1151366400000 | 185.51 |
| 1151452800000 | 184.41 |
| 1151539200000 | 188.08 |
| 1151625600000 | 194.73 |
| 1151884800000 | 196.07 |
| 1151971200000 | 196.58 |
| 1152057600000 | 192.94 |
| 1152144000000 | 195.38 |
| 1152230400000 | 195.96 |
| 1152489600000 | 195.34 |
| 1152576000000 | 194.21 |
| 1152662400000 | 194.13 |
| 1152748800000 | 191.34 |
| 1152835200000 | 188.05 |
| 1153094400000 | 185.36 |
| 1153180800000 | 184.18 |
| 1153267200000 | 189.1 |
| 1153353600000 | 191.18 |
| 1153440000000 | 190.06 |
| 1153699200000 | 192.34 |
| 1153785600000 | 192.89 |
| 1153872000000 | 193.45 |
| 1153958400000 | 197.81 |
| 1154044800000 | 199.59 |
| 1154304000000 | 199.2 |
| 1154390400000 | 197.42 |
| 1154476800000 | 200.39 |
| 1154563200000 | 198.54 |
| 1154649600000 | 202.26 |
| 1154908800000 | 199.43 |
| 1154995200000 | 199.66 |
| 1155081600000 | 202.08 |
| 1155168000000 | 198.83 |
| 1155254400000 | 198.92 |
| 1155513600000 | 200.21 |
| 1155600000000 | 203.13 |
| 1155686400000 | 205.25 |
| 1155772800000 | 205.75 |
| 1155859200000 | 204.75 |
| 1156118400000 | 206.11 |
| 1156204800000 | 205.08 |
| 1156291200000 | 203.68 |
| 1156377600000 | 204.36 |
| 1156464000000 | 203.51 |
| 1156723200000 | 205.04 |
| 1156809600000 | 204.77 |
| 1156896000000 | 206.66 |
| 1156982400000 | 205.74 |
| 1157068800000 | 206.36 |
| 1157328000000 | 208.37 |
| 1157414400000 | 206.65 |
| 1157500800000 | 204.59 |
| 1157587200000 | 201.93 |
| 1157673600000 | 201.81 |
| 1157932800000 | 200.9 |
| 1158019200000 | 203.21 |
| 1158105600000 | 203.69 |
| 1158192000000 | 204.89 |
| 1158278400000 | 203.77 |
| 1158537600000 | 204.74 |
| 1158624000000 | 204.09 |
| 1158710400000 | 206.47 |
| 1158796800000 | 207.04 |
| 1158883200000 | 206.48 |
| 1159142400000 | 205.14 |
| 1159228800000 | 207.08 |
| 1159315200000 | 209.96 |
| 1159401600000 | 209.65 |
| 1159488000000 | 209.11 |
| 1159747200000 | 210.09 |
| 1159833600000 | 209.43 |
| 1159920000000 | 209.95 |
| 1160006400000 | 211.4 |
| 1160092800000 | 209.79 |
| 1160352000000 | 210.4 |
| 1160438400000 | 210.51 |
| 1160524800000 | 210.85 |
| 1160611200000 | 212.21 |
| 1160697600000 | 211.51 |
| 1160956800000 | 212.29 |
| 1161043200000 | 210.34 |
| 1161129600000 | 211.89 |
| 1161216000000 | 213.79 |
| 1161302400000 | 214.63 |
| 1161561600000 | 214.53 |
| 1161648000000 | 214.18 |
| 1161734400000 | 215.25 |
| 1161820800000 | 216.78 |
| 1161907200000 | 217.24 |
| 1162166400000 | 216.36 |
| 1162252800000 | 217.5 |
| 1162339200000 | 218.56 |
| 1162425600000 | 217.35 |
| 1162512000000 | 217.28 |
| 1162771200000 | 220.01 |
| 1162857600000 | 222.43 |
| 1162944000000 | 221.56 |
| 1163030400000 | 221.82 |
| 1163116800000 | 222.8 |
| 1163376000000 | 222.8 |
| 1163462400000 | 222.45 |
| 1163548800000 | 223.89 |
| 1163635200000 | 224.1 |
| 1163721600000 | 222.76 |
| 1163980800000 | 223.07 |
| 1164067200000 | 223.59 |
| 1164153600000 | 225.94 |
| 1164240000000 | 225.89 |
| 1164326400000 | 226.35 |
| 1164585600000 | 223.2 |
| 1164672000000 | 222.74 |
| 1164758400000 | 226.09 |
| 1164844800000 | 226.16 |
| 1164931200000 | 225.41 |
| 1165190400000 | 226.81 |
| 1165276800000 | 228.61 |
| 1165363200000 | 228.71 |
| 1165449600000 | 229.56 |
| 1165536000000 | 229.81 |
| 1165795200000 | 229.73 |
| 1165881600000 | 231.02 |
| 1165968000000 | 231.8 |
| 1166054400000 | 232.02 |
| 1166140800000 | 231.96 |
| 1166400000000 | 231.85 |
| 1166486400000 | 232.13 |
| 1166572800000 | 233.51 |
| 1166659200000 | 233 |
| 1166745600000 | 231.11 |
| 1167004800000 | 231.11 |
| 1167091200000 | 230.71 |
| 1167177600000 | 232.93 |
| 1167264000000 | 233.42 |
| 1167350400000 | 234.28 |
| 1167696000000 | 238.44 |
| 1167782400000 | 236.88 |
| 1167868800000 | 233.96 |
| 1167955200000 | 231.16 |
| 1168214400000 | 231.31 |
| 1168300800000 | 231.38 |
| 1168387200000 | 228.87 |
| 1168473600000 | 231.66 |
| 1168560000000 | 233.06 |
| 1168819200000 | 234.75 |
| 1168905600000 | 234.03 |
| 1168992000000 | 233.84 |
| 1169078400000 | 234.09 |
| 1169164800000 | 235.89 |
| 1169424000000 | 235.44 |
| 1169510400000 | 236.84 |
| 1169596800000 | 237.96 |
| 1169683200000 | 237.74 |
| 1169769600000 | 234.93 |
| 1170028800000 | 236.89 |
| 1170115200000 | 238.2 |
| 1170201600000 | 238.27 |
| 1170288000000 | 240.45 |
| 1170374400000 | 240.49 |
| 1170633600000 | 239.52 |
| 1170720000000 | 240.76 |
| 1170806400000 | 243 |
| 1170892800000 | 241.62 |
| 1170979200000 | 242.04 |
| 1171238400000 | 239.78 |
| 1171324800000 | 241.61 |
| 1171411200000 | 245.75 |
| 1171497600000 | 246.3 |
| 1171584000000 | 245.71 |
| 1171843200000 | 247.22 |
| 1171929600000 | 246.77 |
| 1172016000000 | 245.19 |
| 1172102400000 | 244.77 |
| 1172188800000 | 246.24 |
| 1172448000000 | 247.17 |
| 1172534400000 | 241.2 |
| 1172620800000 | 237.58 |
| 1172707200000 | 234.48 |
| 1172793600000 | 234.64 |
| 1173052800000 | 230.72 |
| 1173139200000 | 232.89 |
| 1173225600000 | 235.66 |
| 1173312000000 | 238.33 |
| 1173398400000 | 238.75 |
| 1173657600000 | 239.42 |
| 1173744000000 | 237.26 |
| 1173830400000 | 231.92 |
| 1173916800000 | 236.44 |
| 1174003200000 | 237.54 |
| 1174262400000 | 240.7 |
| 1174348800000 | 241.77 |
| 1174435200000 | 242.87 |
| 1174521600000 | 247.62 |
| 1174608000000 | 247.98 |
| 1174867200000 | 246.32 |
| 1174953600000 | 246.64 |
| 1175040000000 | 245.23 |
| 1175126400000 | 247.61 |
| 1175212800000 | 247.55 |
| 1175472000000 | 249.27 |
| 1175558400000 | 252.04 |
| 1175644800000 | 252.29 |
| 1175731200000 | 254.16 |
| 1175817600000 | 254.16 |
| 1176076800000 | 252.67 |
| 1176163200000 | 255.78 |
| 1176249600000 | 255.25 |
| 1176336000000 | 255.24 |
| 1176422400000 | 257.28 |
| 1176681600000 | 260.73 |
| 1176768000000 | 261.05 |
| 1176854400000 | 260.36 |
| 1176940800000 | 260.05 |
| 1177027200000 | 263.42 |
| 1177286400000 | 262.9 |
| 1177372800000 | 261.94 |
| 1177459200000 | 264.51 |
| 1177545600000 | 263.84 |
| 1177632000000 | 263.4 |
| 1177891200000 | 263.7 |
| 1177977600000 | 262.67 |
| 1178064000000 | 264.28 |
| 1178150400000 | 263.67 |
| 1178236800000 | 266.13 |
| 1178496000000 | 267.35 |
| 1178582400000 | 262.49 |
| 1178668800000 | 263.14 |
| 1178755200000 | 260.47 |
| 1178841600000 | 262.04 |
| 1179100800000 | 262.24 |
| 1179187200000 | 264.74 |
| 1179273600000 | 264.03 |
| 1179360000000 | 262.84 |
| 1179446400000 | 265.12 |
| 1179705600000 | 264.24 |
| 1179792000000 | 264.7 |
| 1179878400000 | 267.72 |
| 1179964800000 | 264.89 |
| 1180051200000 | 265.24 |
| 1180310400000 | 265.73 |
| 1180396800000 | 266.53 |
| 1180483200000 | 264.93 |
| 1180569600000 | 268.51 |
| 1180656000000 | 270.08 |
| 1180915200000 | 270.44 |
| 1181001600000 | 269.76 |
| 1181088000000 | 264.74 |
| 1181174400000 | 260.35 |
| 1181260800000 | 258.02 |
| 1181520000000 | 259.72 |
| 1181606400000 | 257.46 |
| 1181692800000 | 257.75 |
| 1181779200000 | 262.34 |
| 1181865600000 | 266.79 |
| 1182124800000 | 266.64 |
| 1182211200000 | 266.06 |
| 1182297600000 | 267.52 |
| 1182384000000 | 264.01 |
| 1182470400000 | 264.42 |
| 1182729600000 | 264.28 |
| 1182816000000 | 262.96 |
| 1182902400000 | 261.39 |
| 1182988800000 | 265.34 |
| 1183075200000 | 267.6 |
| 1183334400000 | 269.51 |
| 1183420800000 | 271.34 |
| 1183507200000 | 272.86 |
| 1183593600000 | 270.43 |
| 1183680000000 | 272.88 |
| 1183939200000 | 273.51 |
| 1184025600000 | 273.1 |
| 1184112000000 | 273.11 |
| 1184198400000 | 276.21 |
| 1184284800000 | 277.25 |
| 1184544000000 | 277.95 |
| 1184630400000 | 276.17 |
| 1184716800000 | 273.95 |
| 1184803200000 | 277.08 |
| 1184889600000 | 274.03 |
| 1185148800000 | 275.11 |
| 1185235200000 | 271.6 |
| 1185321600000 | 266.63 |
| 1185408000000 | 260.01 |
| 1185494400000 | 258.07 |
| 1185753600000 | 258.36 |
| 1185840000000 | 263.79 |
| 1185926400000 | 259.82 |
| 1186012800000 | 261.17 |
| 1186099200000 | 260.13 |
| 1186358400000 | 258.81 |
| 1186444800000 | 260.83 |
| 1186531200000 | 266.82 |
| 1186617600000 | 259.66 |
| 1186704000000 | 252.8 |
| 1186963200000 | 256.35 |
| 1187049600000 | 253.3 |
| 1187136000000 | 251.41 |
| 1187222400000 | 242.18 |
| 1187308800000 | 248.33 |
| 1187568000000 | 249.53 |
| 1187654400000 | 249.82 |
| 1187740800000 | 254.31 |
| 1187827200000 | 254.99 |
| 1187913600000 | 257.59 |
| 1188172800000 | 257.81 |
| 1188259200000 | 253.85 |
| 1188345600000 | 255.27 |
| 1188432000000 | 257.65 |
| 1188518400000 | 260.38 |
| 1188777600000 | 260.67 |
| 1188864000000 | 261.35 |
| 1188950400000 | 257.79 |
| 1189036800000 | 258.82 |
| 1189123200000 | 254.78 |
| 1189382400000 | 253.41 |
| 1189468800000 | 257.87 |
| 1189555200000 | 259.9 |
| 1189641600000 | 262.57 |
| 1189728000000 | 260.1 |
| 1189987200000 | 257.35 |
| 1190073600000 | 261.31 |
| 1190160000000 | 270.34 |
| 1190246400000 | 271.45 |
| 1190332800000 | 272.64 |
| 1190592000000 | 272.22 |
| 1190678400000 | 270.68 |
| 1190764800000 | 272.9 |
| 1190851200000 | 275.1 |
| 1190937600000 | 276.52 |
| 1191196800000 | 278.7 |
| 1191283200000 | 277.32 |
| 1191369600000 | 277.22 |
| 1191456000000 | 276.73 |
| 1191542400000 | 279.4 |
| 1191801600000 | 277.28 |
| 1191888000000 | 279.12 |
| 1191974400000 | 281.24 |
| 1192060800000 | 285.03 |
| 1192147200000 | 283.3 |
| 1192406400000 | 282.19 |
| 1192492800000 | 278.65 |
| 1192579200000 | 281.08 |
| 1192665600000 | 281.73 |
| 1192752000000 | 280 |
| 1193011200000 | 274.76 |
| 1193097600000 | 278.71 |
| 1193184000000 | 276.76 |
| 1193270400000 | 281.43 |
| 1193356800000 | 285.01 |
| 1193616000000 | 287.18 |
| 1193702400000 | 286.43 |
| 1193788800000 | 289.41 |
| 1193875200000 | 285.26 |
| 1193961600000 | 285.09 |
| 1194220800000 | 283.96 |
| 1194307200000 | 286.72 |
| 1194393600000 | 287.76 |
| 1194480000000 | 285.99 |
| 1194566400000 | 281.72 |
| 1194825600000 | 278.39 |
| 1194912000000 | 279.46 |
| 1194998400000 | 282.91 |
| 1195084800000 | 279.15 |
| 1195171200000 | 277.88 |
| 1195430400000 | 273.47 |
| 1195516800000 | 278.93 |
| 1195603200000 | 274.42 |
| 1195689600000 | 275.97 |
| 1195776000000 | 278.36 |
| 1196035200000 | 278.35 |
| 1196121600000 | 277.36 |
| 1196208000000 | 281.53 |
| 1196294400000 | 283.14 |
| 1196380800000 | 284.02 |
| 1196640000000 | 282.6 |
| 1196726400000 | 281.38 |
| 1196812800000 | 283.78 |
| 1196899200000 | 283.27 |
| 1196985600000 | 285.32 |
| 1197244800000 | 287.64 |
| 1197331200000 | 286.88 |
| 1197417600000 | 286.86 |
| 1197504000000 | 279.6 |
| 1197590400000 | 276.92 |
| 1197849600000 | 271.48 |
| 1197936000000 | 271.57 |
| 1198022400000 | 270.42 |
| 1198108800000 | 270.51 |
| 1198195200000 | 274.94 |
| 1198454400000 | 275.65 |
| 1198540800000 | 275.58 |
| 1198627200000 | 277.61 |
| 1198713600000 | 278.9 |
| 1198800000000 | 281.8 |
| 1199059200000 | 280.26 |
| 1199232000000 | 279.62 |
| 1199318400000 | 278.38 |
| 1199404800000 | 274.85 |
| 1199664000000 | 273.67 |
| 1199750400000 | 275.73 |
| 1199836800000 | 272.2 |
| 1199923200000 | 271.42 |
| 1200009600000 | 270.4 |
| 1200268800000 | 273.45 |
| 1200355200000 | 266.39 |
| 1200441600000 | 260.77 |
| 1200528000000 | 259.01 |
| 1200614400000 | 255.31 |
| 1200873600000 | 239.02 |
| 1200960000000 | 244.69 |
| 1201046400000 | 235.81 |
| 1201132800000 | 250.95 |
| 1201219200000 | 250.99 |
| 1201478400000 | 250.38 |
| 1201564800000 | 252.91 |
| 1201651200000 | 252.02 |
| 1201737600000 | 252.43 |
| 1201824000000 | 257.71 |
| 1202083200000 | 257.56 |
| 1202169600000 | 246.1 |
| 1202256000000 | 248.67 |
| 1202342400000 | 242.26 |
| 1202428800000 | 242.38 |
| 1202688000000 | 240.82 |
| 1202774400000 | 249.87 |
| 1202860800000 | 250.06 |
| 1202947200000 | 251.75 |
| 1203033600000 | 248.73 |
| 1203292800000 | 252.39 |
| 1203379200000 | 255.19 |
| 1203465600000 | 250.19 |
| 1203552000000 | 253.79 |
| 1203638400000 | 252.52 |
| 1203897600000 | 256.23 |
| 1203984000000 | 260.35 |
| 1204070400000 | 264.55 |
| 1204156800000 | 262.35 |
| 1204243200000 | 259.31 |
| 1204502400000 | 256.55 |
| 1204588800000 | 253.23 |
| 1204675200000 | 258.4 |
| 1204761600000 | 256.46 |
| 1204848000000 | 253.77 |
| 1205107200000 | 251.74 |
| 1205193600000 | 253.78 |
| 1205280000000 | 258.51 |
| 1205366400000 | 257.78 |
| 1205452800000 | 256.02 |
| 1205712000000 | 251 |
| 1205798400000 | 258.79 |
| 1205884800000 | 254.87 |
| 1205971200000 | 249.87 |
| 1206057600000 | 249.87 |
| 1206316800000 | 249.2 |
| 1206403200000 | 259.74 |
| 1206489600000 | 261.88 |
| 1206576000000 | 265.6 |
| 1206662400000 | 263.93 |
| 1206921600000 | 265.07 |
| 1207008000000 | 268.27 |
| 1207094400000 | 270.88 |
| 1207180800000 | 269.95 |
| 1207267200000 | 273.29 |
| 1207526400000 | 274.31 |
| 1207612800000 | 272.32 |
| 1207699200000 | 271.27 |
| 1207785600000 | 270.86 |
| 1207872000000 | 267.97 |
| 1208131200000 | 266.16 |
| 1208217600000 | 266.98 |
| 1208304000000 | 273.27 |
| 1208390400000 | 269.42 |
| 1208476800000 | 271.28 |
| 1208736000000 | 273.13 |
| 1208822400000 | 272.49 |
| 1208908800000 | 272.63 |
| 1208995200000 | 269.5 |
| 1209081600000 | 271.25 |
| 1209340800000 | 272.57 |
| 1209427200000 | 270 |
| 1209513600000 | 271.81 |
| 1209600000000 | 269.75 |
| 1209686400000 | 272.57 |
| 1209945600000 | 273.64 |
| 1210032000000 | 273.3 |
| 1210118400000 | 272.78 |
| 1210204800000 | 272.61 |
| 1210291200000 | 270.16 |
| 1210550400000 | 271.96 |
| 1210636800000 | 272.15 |
| 1210723200000 | 273.38 |
| 1210809600000 | 274.46 |
| 1210896000000 | 277.21 |
| 1211155200000 | 279.72 |
| 1211241600000 | 277.62 |
| 1211328000000 | 278.12 |
| 1211414400000 | 277.66 |
| 1211500800000 | 274.33 |
| 1211760000000 | 273.95 |
| 1211846400000 | 272.28 |
| 1211932800000 | 273.08 |
| 1212019200000 | 272.09 |
| 1212105600000 | 274.16 |
| 1212364800000 | 271.12 |
| 1212451200000 | 271.23 |
| 1212537600000 | 268.69 |
| 1212624000000 | 269.47 |
| 1212710400000 | 268.41 |
| 1212969600000 | 267.72 |
| 1213056000000 | 261.97 |
| 1213142400000 | 258.91 |
| 1213228800000 | 258.79 |
| 1213315200000 | 258.06 |
| 1213574400000 | 258.91 |
| 1213660800000 | 260.73 |
| 1213747200000 | 258.36 |
| 1213833600000 | 256.1 |
| 1213920000000 | 254.48 |
| 1214179200000 | 251.19 |
| 1214265600000 | 250.88 |
| 1214352000000 | 253.47 |
| 1214438400000 | 251.11 |
| 1214524800000 | 249 |
| 1214784000000 | 250.53 |
| 1214870400000 | 246.58 |
| 1214956800000 | 247.25 |
| 1215043200000 | 246.35 |
| 1215129600000 | 243.07 |
| 1215388800000 | 245.97 |
| 1215475200000 | 242.66 |
| 1215561600000 | 246.82 |
| 1215648000000 | 243.45 |
| 1215734400000 | 239.7 |
| 1215993600000 | 240.94 |
| 1216080000000 | 237.98 |
| 1216166400000 | 237.91 |
| 1216252800000 | 244.72 |
| 1216339200000 | 247.56 |
| 1216598400000 | 248.65 |
| 1216684800000 | 247.86 |
| 1216771200000 | 249.17 |
| 1216857600000 | 246.44 |
| 1216944000000 | 246.18 |
| 1217203200000 | 245.73 |
| 1217289600000 | 244.39 |
| 1217376000000 | 246.91 |
| 1217462400000 | 247.48 |
| 1217548800000 | 243.72 |
| 1217808000000 | 243.23 |
| 1217894400000 | 246.16 |
| 1217980800000 | 247.1 |
| 1218067200000 | 245.42 |
| 1218153600000 | 241.56 |
| 1218412800000 | 243.82 |
| 1218499200000 | 241.79 |
| 1218585600000 | 236.63 |
| 1218672000000 | 237.81 |
| 1218758400000 | 235.68 |
| 1219017600000 | 235.72 |
| 1219104000000 | 230.73 |
| 1219190400000 | 231.54 |
| 1219276800000 | 231.36 |
| 1219363200000 | 234.14 |
| 1219622400000 | 231.79 |
| 1219708800000 | 230.98 |
| 1219795200000 | 231.74 |
| 1219881600000 | 235.1 |
| 1219968000000 | 235.63 |
| 1220227200000 | 233.48 |
| 1220313600000 | 235.15 |
| 1220400000000 | 231.11 |
| 1220486400000 | 224.14 |
| 1220572800000 | 217.36 |
| 1220832000000 | 221.66 |
| 1220918400000 | 218.71 |
| 1221004800000 | 216.33 |
| 1221091200000 | 213.15 |
| 1221177600000 | 220.41 |
| 1221436800000 | 214.2 |
| 1221523200000 | 210.28 |
| 1221609600000 | 207.51 |
| 1221696000000 | 209.48 |
| 1221782400000 | 222.86 |
| 1222041600000 | 222.16 |
| 1222128000000 | 220.46 |
| 1222214400000 | 218.26 |
| 1222300800000 | 223.13 |
| 1222387200000 | 218.76 |
| 1222646400000 | 207.05 |
| 1222732800000 | 204.24 |
| 1222819200000 | 204.25 |
| 1222905600000 | 197.98 |
| 1222992000000 | 202.6 |
| 1223251200000 | 184.66 |
| 1223337600000 | 185.56 |
| 1223424000000 | 175.48 |
| 1223510400000 | 170.71 |
| 1223596800000 | 158.49 |
| 1223856000000 | 174.96 |
| 1223942400000 | 180.54 |
| 1224028800000 | 170.16 |
| 1224115200000 | 160.78 |
| 1224201600000 | 167.88 |
| 1224460800000 | 170.77 |
| 1224547200000 | 168.39 |
| 1224633600000 | 157.22 |
| 1224720000000 | 156.49 |
| 1224806400000 | 148.65 |
| 1225065600000 | 144.29 |
| 1225152000000 | 150.78 |
| 1225238400000 | 161.25 |
| 1225324800000 | 161.95 |
| 1225411200000 | 164.12 |
| 1225670400000 | 166.48 |
| 1225756800000 | 175.66 |
| 1225843200000 | 172.94 |
| 1225929600000 | 160.75 |
| 1226016000000 | 163.85 |
| 1226275200000 | 165.74 |
| 1226361600000 | 155.7 |
| 1226448000000 | 151.09 |
| 1226534400000 | 152.58 |
| 1226620800000 | 155.49 |
| 1226880000000 | 150.35 |
| 1226966400000 | 151.62 |
| 1227052800000 | 146.88 |
| 1227139200000 | 140.87 |
| 1227225600000 | 137.04 |
| 1227484800000 | 150.62 |
| 1227571200000 | 152.05 |
| 1227657600000 | 150.19 |
| 1227744000000 | 153.18 |
| 1227830400000 | 151.95 |
| 1228089600000 | 143.66 |
| 1228176000000 | 147.9 |
| 1228262400000 | 148.79 |
| 1228348800000 | 149.01 |
| 1228435200000 | 142 |
| 1228694400000 | 154.45 |
| 1228780800000 | 155.5 |
| 1228867200000 | 157.13 |
| 1228953600000 | 159.16 |
| 1229040000000 | 157.66 |
| 1229299200000 | 160.24 |
| 1229385600000 | 163.11 |
| 1229472000000 | 170.75 |
| 1229558400000 | 173.62 |
| 1229644800000 | 165.93 |
| 1229904000000 | 163.7 |
| 1229990400000 | 163.49 |
| 1230076800000 | 163.69 |
| 1230163200000 | 163.69 |
| 1230249600000 | 164.42 |
| 1230508800000 | 168.24 |
| 1230595200000 | 170.1 |
| 1230681600000 | 167.3 |
| 1230854400000 | 172.31 |
| 1231113600000 | 171.08 |
| 1231200000000 | 169.84 |
| 1231286400000 | 171.48 |
| 1231372800000 | 171.1 |
| 1231459200000 | 166.66 |
| 1231718400000 | 162.17 |
| 1231804800000 | 157.92 |
| 1231891200000 | 151.62 |
| 1231977600000 | 149.48 |
| 1232064000000 | 153.28 |
| 1232323200000 | 150.78 |
| 1232409600000 | 145.97 |
| 1232496000000 | 145 |
| 1232582400000 | 144.15 |
| 1232668800000 | 141.5 |
| 1232928000000 | 149.15 |
| 1233014400000 | 149.34 |
| 1233100800000 | 153.55 |
| 1233187200000 | 149.46 |
| 1233273600000 | 145.79 |
| 1233532800000 | 143.07 |
| 1233619200000 | 147.37 |
| 1233705600000 | 148.76 |
| 1233792000000 | 147.85 |
| 1233878400000 | 150.57 |
| 1234137600000 | 153.93 |
| 1234224000000 | 150.05 |
| 1234310400000 | 148.41 |
| 1234396800000 | 144.48 |
| 1234483200000 | 146.64 |
| 1234742400000 | 143.93 |
| 1234828800000 | 137.33 |
| 1234915200000 | 136.59 |
| 1235001600000 | 138.42 |
| 1235088000000 | 132.47 |
| 1235347200000 | 132.58 |
| 1235433600000 | 131.06 |
| 1235520000000 | 129.3 |
| 1235606400000 | 131.95 |
| 1235692800000 | 129.41 |
| 1235952000000 | 123.06 |
| 1236038400000 | 121.03 |
| 1236124800000 | 124.97 |
| 1236211200000 | 120.64 |
| 1236297600000 | 120.24 |
| 1236556800000 | 119.93 |
| 1236643200000 | 126.69 |
| 1236729600000 | 127.56 |
| 1236816000000 | 128.2 |
| 1236902400000 | 129.6 |
| 1237161600000 | 133.95 |
| 1237248000000 | 132.78 |
| 1237334400000 | 134.15 |
| 1237420800000 | 141.42 |
| 1237507200000 | 139.99 |
| 1237766400000 | 143.6 |
| 1237852800000 | 143.18 |
| 1237939200000 | 145.19 |
| 1238025600000 | 145.91 |
| 1238112000000 | 141.12 |
| 1238371200000 | 134.49 |
| 1238457600000 | 139.57 |
| 1238544000000 | 140.98 |
| 1238630400000 | 149.32 |
| 1238716800000 | 147.29 |
| 1238976000000 | 146.43 |
| 1239062400000 | 144.39 |
| 1239148800000 | 144.31 |
| 1239235200000 | 146.61 |
| 1239321600000 | 146.61 |
| 1239580800000 | 147.94 |
| 1239667200000 | 148.88 |
| 1239753600000 | 147.13 |
| 1239840000000 | 149.26 |
| 1239926400000 | 149.73 |
| 1240185600000 | 143.6 |
| 1240272000000 | 144.38 |
| 1240358400000 | 146.86 |
| 1240444800000 | 146.22 |
| 1240531200000 | 152.3 |
| 1240790400000 | 151.01 |
| 1240876800000 | 148.42 |
| 1240963200000 | 153.8 |
| 1241049600000 | 155.46 |
| 1241136000000 | 155.55 |
| 1241395200000 | 160.24 |
| 1241481600000 | 159.4 |
| 1241568000000 | 161.09 |
| 1241654400000 | 161.51 |
| 1241740800000 | 165.02 |
| 1242000000000 | 164.08 |
| 1242086400000 | 164.31 |
| 1242172800000 | 161.19 |
| 1242259200000 | 161.25 |
| 1242345600000 | 162.11 |
| 1242604800000 | 163.82 |
| 1242691200000 | 166.86 |
| 1242777600000 | 170.47 |
| 1242864000000 | 167.36 |
| 1242950400000 | 169.32 |
| 1243209600000 | 170.06 |
| 1243296000000 | 170.69 |
| 1243382400000 | 170.45 |
| 1243468800000 | 168.91 |
| 1243555200000 | 171.8 |
| 1243814400000 | 176.06 |
| 1243900800000 | 178.43 |
| 1243987200000 | 173.67 |
| 1244073600000 | 174.27 |
| 1244160000000 | 172.25 |
| 1244419200000 | 169.13 |
| 1244505600000 | 171.3 |
| 1244592000000 | 172.87 |
| 1244678400000 | 175.12 |
| 1244764800000 | 173.86 |
| 1245024000000 | 167.47 |
| 1245110400000 | 167.99 |
| 1245196800000 | 165.12 |
| 1245283200000 | 167.44 |
| 1245369600000 | 168.08 |
| 1245628800000 | 162.95 |
| 1245715200000 | 164.47 |
| 1245801600000 | 168.47 |
| 1245888000000 | 165.38 |
| 1245974400000 | 167.11 |
| 1246233600000 | 170.01 |
| 1246320000000 | 168.09 |
| 1246406400000 | 172.66 |
| 1246492800000 | 166.64 |
| 1246579200000 | 166.2 |
| 1246838400000 | 163.62 |
| 1246924800000 | 163.18 |
| 1247011200000 | 160.55 |
| 1247097600000 | 162.33 |
| 1247184000000 | 159.93 |
| 1247443200000 | 163.23 |
| 1247529600000 | 164.71 |
| 1247616000000 | 170.92 |
| 1247702400000 | 172.19 |
| 1247788800000 | 173.09 |
| 1248048000000 | 175.8 |
| 1248134400000 | 178.1 |
| 1248220800000 | 178.55 |
| 1248307200000 | 182.43 |
| 1248393600000 | 181.75 |
| 1248652800000 | 182.46 |
| 1248739200000 | 181.03 |
| 1248825600000 | 180.73 |
| 1248912000000 | 184.54 |
| 1248998400000 | 185.72 |
| 1249257600000 | 190.99 |
| 1249344000000 | 189.84 |
| 1249430400000 | 188.3 |
| 1249516800000 | 188.9 |
| 1249603200000 | 189.06 |
| 1249862400000 | 187.57 |
| 1249948800000 | 184.56 |
| 1250035200000 | 187.65 |
| 1250121600000 | 189.74 |
| 1250208000000 | 187.35 |
| 1250467200000 | 181.39 |
| 1250553600000 | 183.37 |
| 1250640000000 | 184.78 |
| 1250726400000 | 187.24 |
| 1250812800000 | 192.67 |
| 1251072000000 | 194.82 |
| 1251158400000 | 196.13 |
| 1251244800000 | 193.71 |
| 1251331200000 | 192.83 |
| 1251417600000 | 196.98 |
| 1251676800000 | 195.04 |
| 1251763200000 | 191.21 |
| 1251849600000 | 189.23 |
| 1251936000000 | 189.14 |
| 1252022400000 | 190.97 |
| 1252281600000 | 195.06 |
| 1252368000000 | 198.21 |
| 1252454400000 | 201 |
| 1252540800000 | 200.91 |
| 1252627200000 | 202.86 |
| 1252886400000 | 202.94 |
| 1252972800000 | 203.31 |
| 1253059200000 | 207.16 |
| 1253145600000 | 209.17 |
| 1253232000000 | 208.58 |
| 1253491200000 | 206.21 |
| 1253577600000 | 209.49 |
| 1253664000000 | 209.18 |
| 1253750400000 | 205.05 |
| 1253836800000 | 204.23 |
| 1254096000000 | 206.77 |
| 1254182400000 | 204.95 |
| 1254268800000 | 205.25 |
| 1254355200000 | 201.27 |
| 1254441600000 | 198.82 |
| 1254700800000 | 200.59 |
| 1254787200000 | 206.96 |
| 1254873600000 | 205.21 |
| 1254960000000 | 208.79 |
| 1255046400000 | 209.02 |
| 1255305600000 | 212.48 |
| 1255392000000 | 210.48 |
| 1255478400000 | 215.61 |
| 1255564800000 | 215.71 |
| 1255651200000 | 212.44 |
| 1255910400000 | 216.66 |
| 1255996800000 | 215.64 |
| 1256083200000 | 216.91 |
| 1256169600000 | 214.85 |
| 1256256000000 | 214.18 |
| 1256515200000 | 210.35 |
| 1256601600000 | 208.89 |
| 1256688000000 | 204.04 |
| 1256774400000 | 207.46 |
| 1256860800000 | 202.41 |
| 1257120000000 | 203.91 |
| 1257206400000 | 199.48 |
| 1257292800000 | 205.18 |
| 1257379200000 | 207.66 |
| 1257465600000 | 207.12 |
| 1257724800000 | 213.3 |
| 1257811200000 | 212.07 |
| 1257897600000 | 213.88 |
| 1257984000000 | 212.15 |
| 1258070400000 | 212.75 |
| 1258329600000 | 216.87 |
| 1258416000000 | 213.37 |
| 1258502400000 | 215.33 |
| 1258588800000 | 210.13 |
| 1258675200000 | 208.63 |
| 1258934400000 | 215.14 |
| 1259020800000 | 213.21 |
| 1259107200000 | 215.76 |
| 1259193600000 | 208.59 |
| 1259280000000 | 210.69 |
| 1259539200000 | 208.61 |
| 1259625600000 | 214.65 |
| 1259712000000 | 215.31 |
| 1259798400000 | 215.48 |
| 1259884800000 | 215.07 |
| 1260144000000 | 213.28 |
| 1260230400000 | 209.05 |
| 1260316800000 | 207.19 |
| 1260403200000 | 208.63 |
| 1260489600000 | 208.19 |
| 1260748800000 | 210.12 |
| 1260835200000 | 208.78 |
| 1260921600000 | 211.36 |
| 1261008000000 | 206.02 |
| 1261094400000 | 204.46 |
| 1261353600000 | 207.58 |
| 1261440000000 | 207.78 |
| 1261526400000 | 209.91 |
| 1261612800000 | 210.17 |
| 1261699200000 | 210.17 |
| 1261958400000 | 211.85 |
| 1262044800000 | 212.95 |
| 1262131200000 | 209.96 |
| 1262217600000 | 210.79 |
| 1262563200000 | 215.86 |
| 1262649600000 | 215.12 |
| 1262736000000 | 214.89 |
| 1262822400000 | 214.16 |
| 1262908800000 | 214.96 |
| 1263168000000 | 218.61 |
| 1263254400000 | 216.23 |
| 1263340800000 | 216.44 |
| 1263427200000 | 217.26 |
| 1263513600000 | 213.65 |
| 1263772800000 | 215.11 |
| 1263859200000 | 214.94 |
| 1263945600000 | 209.05 |
| 1264032000000 | 205.81 |
| 1264118400000 | 205.09 |
| 1264377600000 | 204.09 |
| 1264464000000 | 203.65 |
| 1264550400000 | 202.24 |
| 1264636800000 | 199.39 |
| 1264723200000 | 200.89 |
| 1264982400000 | 202.23 |
| 1265068800000 | 205.05 |
| 1265155200000 | 203.39 |
| 1265241600000 | 196.06 |
| 1265328000000 | 190.13 |
| 1265587200000 | 191.77 |
| 1265673600000 | 192.67 |
| 1265760000000 | 193.5 |
| 1265846400000 | 192.57 |
| 1265932800000 | 192.11 |
| 1266192000000 | 192.04 |
| 1266278400000 | 195.52 |
| 1266364800000 | 197.38 |
| 1266451200000 | 197.98 |
| 1266537600000 | 197.66 |
| 1266796800000 | 198.25 |
| 1266883200000 | 195.55 |
| 1266969600000 | 196.27 |
| 1267056000000 | 192.4 |
| 1267142400000 | 196.47 |
| 1267401600000 | 197.23 |
| 1267488000000 | 199.77 |
| 1267574400000 | 202.76 |
| 1267660800000 | 201.57 |
| 1267747200000 | 204.56 |
| 1268006400000 | 205.55 |
| 1268092800000 | 204.41 |
| 1268179200000 | 207.38 |
| 1268265600000 | 206.67 |
| 1268352000000 | 208.25 |
| 1268611200000 | 205.44 |
| 1268697600000 | 209.16 |
| 1268784000000 | 210.53 |
| 1268870400000 | 208.03 |
| 1268956800000 | 206.68 |
| 1269216000000 | 206.54 |
| 1269302400000 | 208.04 |
| 1269388800000 | 205.17 |
| 1269475200000 | 207.12 |
| 1269561600000 | 207.11 |
| 1269820800000 | 208.37 |
| 1269907200000 | 206.83 |
| 1269993600000 | 208.55 |
| 1270080000000 | 211.26 |
| 1270166400000 | 211.26 |
| 1270425600000 | 210.4 |
| 1270512000000 | 209.5 |
| 1270598400000 | 208.23 |
| 1270684800000 | 206.74 |
| 1270771200000 | 210.92 |
| 1271030400000 | 213.68 |
| 1271116800000 | 212.25 |
| 1271203200000 | 214.51 |
| 1271289600000 | 214.23 |
| 1271376000000 | 210.5 |
| 1271635200000 | 208.7 |
| 1271721600000 | 211.49 |
| 1271808000000 | 209.35 |
| 1271894400000 | 206.03 |
| 1271980800000 | 209.03 |
| 1272240000000 | 209.85 |
| 1272326400000 | 203.79 |
| 1272412800000 | 198.86 |
| 1272499200000 | 202.91 |
| 1272585600000 | 203.06 |
| 1272844800000 | 201.81 |
| 1272931200000 | 194.16 |
| 1273017600000 | 189.1 |
| 1273104000000 | 184.68 |
| 1273190400000 | 177.27 |
| 1273449600000 | 192.53 |
| 1273536000000 | 190.38 |
| 1273622400000 | 193.64 |
| 1273708800000 | 192.1 |
| 1273795200000 | 183.77 |
| 1274054400000 | 182.35 |
| 1274140800000 | 185.55 |
| 1274227200000 | 179.66 |
| 1274313600000 | 175.54 |
| 1274400000000 | 177.72 |
| 1274659200000 | 175.48 |
| 1274745600000 | 169.11 |
| 1274832000000 | 172.91 |
| 1274918400000 | 178.36 |
| 1275004800000 | 179.27 |
| 1275264000000 | 178.86 |
| 1275350400000 | 179.06 |
| 1275436800000 | 178.58 |
| 1275523200000 | 181.12 |
| 1275609600000 | 174.88 |
| 1275868800000 | 172.25 |
| 1275955200000 | 171.45 |
| 1276041600000 | 176.48 |
| 1276128000000 | 180.42 |
| 1276214400000 | 181.09 |
| 1276473600000 | 186.28 |
| 1276560000000 | 188.21 |
| 1276646400000 | 188.12 |
| 1276732800000 | 189.31 |
| 1276819200000 | 190.44 |
| 1277078400000 | 192.64 |
| 1277164800000 | 190.21 |
| 1277251200000 | 187.15 |
| 1277337600000 | 185.01 |
| 1277424000000 | 183.93 |
| 1277683200000 | 186.93 |
| 1277769600000 | 178.81 |
| 1277856000000 | 180.19 |
| 1277942400000 | 179.01 |
| 1278028800000 | 180.73 |
| 1278288000000 | 179.5 |
| 1278374400000 | 185.38 |
| 1278460800000 | 187.36 |
| 1278547200000 | 189.67 |
| 1278633600000 | 190.31 |
| 1278892800000 | 190.07 |
| 1278979200000 | 194.92 |
| 1279065600000 | 196.22 |
| 1279152000000 | 196.66 |
| 1279238400000 | 193.73 |
| 1279497600000 | 192.72 |
| 1279584000000 | 191.11 |
| 1279670400000 | 192.16 |
| 1279756800000 | 197.86 |
| 1279843200000 | 196.75 |
| 1280102400000 | 199.45 |
| 1280188800000 | 199.73 |
| 1280275200000 | 199.82 |
| 1280361600000 | 200.09 |
| 1280448000000 | 198.78 |
| 1280707200000 | 205.64 |
| 1280793600000 | 206.16 |
| 1280880000000 | 205.37 |
| 1280966400000 | 205.29 |
| 1281052800000 | 204.87 |
| 1281312000000 | 206.48 |
| 1281398400000 | 202.7 |
| 1281484800000 | 195.77 |
| 1281571200000 | 195.51 |
| 1281657600000 | 194.08 |
| 1281916800000 | 195.68 |
| 1282003200000 | 198.51 |
| 1282089600000 | 198.28 |
| 1282176000000 | 195.65 |
| 1282262400000 | 190.93 |
| 1282521600000 | 191.49 |
| 1282608000000 | 189.09 |
| 1282694400000 | 186.76 |
| 1282780800000 | 189.87 |
| 1282867200000 | 191.22 |
| 1283126400000 | 190.63 |
| 1283212800000 | 191.56 |
| 1283299200000 | 198.53 |
| 1283385600000 | 198.82 |
| 1283472000000 | 200.59 |
| 1283731200000 | 201.55 |
| 1283817600000 | 198.19 |
| 1283904000000 | 199.96 |
| 1283990400000 | 201.68 |
| 1284076800000 | 201.55 |
| 1284336000000 | 205.28 |
| 1284422400000 | 207.49 |
| 1284508800000 | 207.04 |
| 1284595200000 | 206.62 |
| 1284681600000 | 205.42 |
| 1284940800000 | 209.07 |
| 1285027200000 | 209.57 |
| 1285113600000 | 211.46 |
| 1285200000000 | 209.35 |
| 1285286400000 | 214.73 |
| 1285545600000 | 213.72 |
| 1285632000000 | 215.11 |
| 1285718400000 | 215.07 |
| 1285804800000 | 215.29 |
| 1285891200000 | 215.23 |
| 1286150400000 | 212.72 |
| 1286236800000 | 218.12 |
| 1286323200000 | 220.24 |
| 1286409600000 | 221.17 |
| 1286496000000 | 221.13 |
| 1286755200000 | 221.32 |
| 1286841600000 | 220.32 |
| 1286928000000 | 225.55 |
| 1287014400000 | 227.03 |
| 1287100800000 | 226.15 |
| 1287360000000 | 225.64 |
| 1287446400000 | 221.12 |
| 1287532800000 | 225.33 |
| 1287619200000 | 228.48 |
| 1287705600000 | 226.38 |
| 1287964800000 | 228.13 |
| 1288051200000 | 224.96 |
| 1288137600000 | 222.16 |
| 1288224000000 | 224.93 |
| 1288310400000 | 225.13 |
| 1288569600000 | 224.94 |
| 1288656000000 | 228.55 |
| 1288742400000 | 226.87 |
| 1288828800000 | 233.75 |
| 1288915200000 | 230.88 |
| 1289174400000 | 228.74 |
| 1289260800000 | 230.2 |
| 1289347200000 | 224.61 |
| 1289433600000 | 223.24 |
| 1289520000000 | 223.03 |
| 1289779200000 | 223.1 |
| 1289865600000 | 218.24 |
| 1289952000000 | 219.18 |
| 1290038400000 | 223.35 |
| 1290124800000 | 223.73 |
| 1290384000000 | 221.82 |
| 1290470400000 | 215.21 |
| 1290556800000 | 217.2 |
| 1290643200000 | 217.76 |
| 1290729600000 | 214.34 |
| 1290988800000 | 208.99 |
| 1291075200000 | 207.1 |
| 1291161600000 | 212.04 |
| 1291248000000 | 217.56 |
| 1291334400000 | 221.05 |
| 1291593600000 | 219.17 |
| 1291680000000 | 222.04 |
| 1291766400000 | 220.54 |
| 1291852800000 | 220.18 |
| 1291939200000 | 221.55 |
| 1292198400000 | 225.24 |
| 1292284800000 | 225.93 |
| 1292371200000 | 224.82 |
| 1292457600000 | 222.96 |
| 1292544000000 | 221.69 |
| 1292803200000 | 222.11 |
| 1292889600000 | 225.19 |
| 1292976000000 | 224.7 |
| 1293062400000 | 224.32 |
| 1293148800000 | 224.8 |
| 1293408000000 | 223.4 |
| 1293494400000 | 223.69 |
| 1293580800000 | 224.62 |
| 1293667200000 | 224.46 |
| 1293753600000 | 225.86 |
| 1294012800000 | 228.12 |
| 1294099200000 | 226.61 |
| 1294185600000 | 222.87 |
| 1294272000000 | 221.61 |
| 1294358400000 | 219.95 |
| 1294617600000 | 216.96 |
| 1294704000000 | 219.88 |
| 1294790400000 | 224.73 |
| 1294876800000 | 228.28 |
| 1294963200000 | 228.3 |
| 1295222400000 | 226.92 |
| 1295308800000 | 230.92 |
| 1295395200000 | 229.95 |
| 1295481600000 | 226.49 |
| 1295568000000 | 231.33 |
| 1295827200000 | 233.67 |
| 1295913600000 | 233.45 |
| 1296000000000 | 235.86 |
| 1296086400000 | 236.51 |
| 1296172800000 | 233.51 |
| 1296432000000 | 234.29 |
| 1296518400000 | 238.69 |
| 1296604800000 | 238.25 |
| 1296691200000 | 235.02 |
| 1296777600000 | 234.01 |
| 1297036800000 | 235.71 |
| 1297123200000 | 238.72 |
| 1297209600000 | 238.88 |
| 1297296000000 | 236.68 |
| 1297382400000 | 236.84 |
| 1297641600000 | 235.96 |
| 1297728000000 | 236.66 |
| 1297814400000 | 238.08 |
| 1297900800000 | 239.05 |
| 1297987200000 | 240.36 |
| 1298246400000 | 238.11 |
| 1298332800000 | 237.36 |
| 1298419200000 | 236.23 |
| 1298505600000 | 235.71 |
| 1298592000000 | 237.56 |
| 1298851200000 | 241.1 |
| 1298937600000 | 240.72 |
| 1299024000000 | 239.81 |
| 1299110400000 | 240.87 |
| 1299196800000 | 240.97 |
| 1299456000000 | 241.02 |
| 1299542400000 | 239.92 |
| 1299628800000 | 240.13 |
| 1299715200000 | 235.92 |
| 1299801600000 | 233.99 |
| 1300060800000 | 233.27 |
| 1300147200000 | 227.76 |
| 1300233600000 | 223.62 |
| 1300320000000 | 229.48 |
| 1300406400000 | 232.82 |
| 1300665600000 | 237.79 |
| 1300752000000 | 237.65 |
| 1300838400000 | 237.5 |
| 1300924800000 | 241.79 |
| 1301011200000 | 241.02 |
| 1301270400000 | 240.54 |
| 1301356800000 | 240.3 |
| 1301443200000 | 243.1 |
| 1301529600000 | 243.58 |
| 1301616000000 | 245.9 |
| 1301875200000 | 247.68 |
| 1301961600000 | 247.15 |
| 1302048000000 | 250.54 |
| 1302134400000 | 248.32 |
| 1302220800000 | 251.88 |
| 1302480000000 | 251.33 |
| 1302566400000 | 248.89 |
| 1302652800000 | 250.71 |
| 1302739200000 | 248.79 |
| 1302825600000 | 248.79 |
| 1303084800000 | 240.76 |
| 1303171200000 | 244.27 |
| 1303257600000 | 252.83 |
| 1303344000000 | 254.94 |
| 1303430400000 | 254.94 |
| 1303689600000 | 254.81 |
| 1303776000000 | 257.06 |
| 1303862400000 | 258.09 |
| 1303948800000 | 262.86 |
| 1304035200000 | 263.98 |
| 1304294400000 | 265.92 |
| 1304380800000 | 263.97 |
| 1304467200000 | 261.5 |
| 1304553600000 | 256.07 |
| 1304640000000 | 257.33 |
| 1304899200000 | 251.67 |
| 1304985600000 | 255.44 |
| 1305072000000 | 255.43 |
| 1305158400000 | 252.34 |
| 1305244800000 | 252.33 |
| 1305504000000 | 252.66 |
| 1305590400000 | 248.31 |
| 1305676800000 | 250.92 |
| 1305763200000 | 252.85 |
| 1305849600000 | 249.78 |
| 1306108800000 | 243.37 |
| 1306195200000 | 245.43 |
| 1306281600000 | 245.88 |
| 1306368000000 | 245.71 |
| 1306454400000 | 250.21 |
| 1306713600000 | 250.32 |
| 1306800000000 | 255.29 |
| 1306886400000 | 254.64 |
| 1306972800000 | 252 |
| 1307059200000 | 253.47 |
| 1307318400000 | 252.53 |
| 1307404800000 | 253.4 |
| 1307491200000 | 249.62 |
| 1307577600000 | 250.08 |
| 1307664000000 | 244.49 |
| 1307923200000 | 245.3 |
| 1308009600000 | 249.28 |
| 1308096000000 | 243.14 |
| 1308182400000 | 239.44 |
| 1308268800000 | 243.14 |
| 1308528000000 | 241.8 |
| 1308614400000 | 247.14 |
| 1308700800000 | 247.34 |
| 1308787200000 | 238.89 |
| 1308873600000 | 238.84 |
| 1309132800000 | 241.19 |
| 1309219200000 | 244.03 |
| 1309305600000 | 249.1 |
| 1309392000000 | 253.78 |
| 1309478400000 | 254.72 |
| 1309737600000 | 256.02 |
| 1309824000000 | 255.19 |
| 1309910400000 | 251.71 |
| 1309996800000 | 254.01 |
| 1310083200000 | 249.36 |
| 1310342400000 | 239.79 |
| 1310428800000 | 238.32 |
| 1310515200000 | 243.54 |
| 1310601600000 | 241.4 |
| 1310688000000 | 240.16 |
| 1310947200000 | 234.34 |
| 1311033600000 | 239.44 |
| 1311120000000 | 242.54 |
| 1311206400000 | 248.01 |
| 1311292800000 | 249.14 |
| 1311552000000 | 248.63 |
| 1311638400000 | 249.79 |
| 1311724800000 | 245.08 |
| 1311811200000 | 242.69 |
| 1311897600000 | 242.25 |
| 1312156800000 | 235.65 |
| 1312243200000 | 230.84 |
| 1312329600000 | 227.26 |
| 1312416000000 | 216.81 |
| 1312502400000 | 213.67 |
| 1312761600000 | 204.41 |
| 1312848000000 | 208.43 |
| 1312934400000 | 200.37 |
| 1313020800000 | 206.51 |
| 1313107200000 | 212.68 |
| 1313366400000 | 217.37 |
| 1313452800000 | 215.24 |
| 1313539200000 | 217.2 |
| 1313625600000 | 204.87 |
| 1313712000000 | 202.49 |
| 1313971200000 | 203.51 |
| 1314057600000 | 204.95 |
| 1314144000000 | 208.69 |
| 1314230400000 | 205.59 |
| 1314316800000 | 204.22 |
| 1314576000000 | 210.53 |
| 1314662400000 | 209.57 |
| 1314748800000 | 215.48 |
| 1314835200000 | 214.35 |
| 1314921600000 | 208.05 |
| 1315180800000 | 197.98 |
| 1315267200000 | 194.81 |
| 1315353600000 | 201.32 |
| 1315440000000 | 201.51 |
| 1315526400000 | 191.45 |
| 1315785600000 | 184.85 |
| 1315872000000 | 187.42 |
| 1315958400000 | 191.13 |
| 1316044800000 | 198.17 |
| 1316131200000 | 197.98 |
| 1316390400000 | 191.18 |
| 1316476800000 | 196.67 |
| 1316563200000 | 193.61 |
| 1316649600000 | 181.74 |
| 1316736000000 | 182.99 |
| 1316995200000 | 185.23 |
| 1317081600000 | 195.32 |
| 1317168000000 | 193.23 |
| 1317254400000 | 195.3 |
| 1317340800000 | 189.15 |
| 1317600000000 | 184.4 |
| 1317686400000 | 179.98 |
| 1317772800000 | 185.91 |
| 1317859200000 | 192.04 |
| 1317945600000 | 194.57 |
| 1318204800000 | 201.19 |
| 1318291200000 | 200.47 |
| 1318377600000 | 206.84 |
| 1318464000000 | 203.63 |
| 1318550400000 | 208.23 |
| 1318809600000 | 204.08 |
| 1318896000000 | 202.98 |
| 1318982400000 | 204.61 |
| 1319068800000 | 200.1 |
| 1319155200000 | 208.08 |
| 1319414400000 | 210.13 |
| 1319500800000 | 209.1 |
| 1319587200000 | 207.62 |
| 1319673600000 | 221.3 |
| 1319760000000 | 221.56 |
| 1320019200000 | 212.94 |
| 1320105600000 | 200.63 |
| 1320192000000 | 204.97 |
| 1320278400000 | 208.38 |
| 1320364800000 | 205.91 |
| 1320624000000 | 204.74 |
| 1320710400000 | 207.22 |
| 1320796800000 | 200.06 |
| 1320883200000 | 199.95 |
| 1320969600000 | 207.14 |
| 1321228800000 | 203.64 |
| 1321315200000 | 200.31 |
| 1321401600000 | 200.51 |
| 1321488000000 | 197.98 |
| 1321574400000 | 197.03 |
| 1321833600000 | 190.28 |
| 1321920000000 | 189.44 |
| 1322006400000 | 184.64 |
| 1322092800000 | 183.61 |
| 1322179200000 | 184.05 |
| 1322438400000 | 192.52 |
| 1322524800000 | 193.45 |
| 1322611200000 | 203.06 |
| 1322697600000 | 201.56 |
| 1322784000000 | 202.4 |
| 1323043200000 | 204.49 |
| 1323129600000 | 202.75 |
| 1323216000000 | 202.39 |
| 1323302400000 | 197.96 |
| 1323388800000 | 201.66 |
| 1323648000000 | 194.96 |
| 1323734400000 | 193.17 |
| 1323820800000 | 187.19 |
| 1323907200000 | 189.86 |
| 1323993600000 | 189.57 |
| 1324252800000 | 189.66 |
| 1324339200000 | 195.18 |
| 1324425600000 | 193.28 |
| 1324512000000 | 194.97 |
| 1324598400000 | 196.25 |
| 1324857600000 | 196.25 |
| 1324944000000 | 196.94 |
| 1325030400000 | 193.61 |
| 1325116800000 | 195.14 |
| 1325203200000 | 197.82 |
| 1325462400000 | 201.07 |
| 1325548800000 | 204.15 |
| 1325635200000 | 200.38 |
| 1325721600000 | 197.47 |
| 1325808000000 | 195.79 |
| 1326067200000 | 195.93 |
| 1326153600000 | 199.87 |
| 1326240000000 | 197.38 |
| 1326326400000 | 199.53 |
| 1326412800000 | 196.8 |
| 1326672000000 | 198.57 |
| 1326758400000 | 201.63 |
| 1326844800000 | 203.25 |
| 1326931200000 | 206.3 |
| 1327017600000 | 205.93 |
| 1327276800000 | 208.82 |
| 1327363200000 | 207.43 |
| 1327449600000 | 206.5 |
| 1327536000000 | 212.12 |
| 1327622400000 | 210.06 |
| 1327881600000 | 207.73 |
| 1327968000000 | 208.24 |
| 1328054400000 | 214.02 |
| 1328140800000 | 213.94 |
| 1328227200000 | 216.28 |
| 1328486400000 | 215.06 |
| 1328572800000 | 217.32 |
| 1328659200000 | 217.42 |
| 1328745600000 | 219.31 |
| 1328832000000 | 215.8 |
| 1329091200000 | 217.87 |
| 1329177600000 | 216.16 |
| 1329264000000 | 216.22 |
| 1329350400000 | 215.47 |
| 1329436800000 | 218.96 |
| 1329696000000 | 222.74 |
| 1329782400000 | 221.89 |
| 1329868800000 | 220.41 |
| 1329955200000 | 221.26 |
| 1330041600000 | 224.26 |
| 1330300800000 | 222.38 |
| 1330387200000 | 223.52 |
| 1330473600000 | 222.39 |
| 1330560000000 | 223.63 |
| 1330646400000 | 221.48 |
| 1330905600000 | 221.09 |
| 1330992000000 | 212.6 |
| 1331078400000 | 214.34 |
| 1331164800000 | 221.3 |
| 1331251200000 | 219.35 |
| 1331510400000 | 219.95 |
| 1331596800000 | 222.43 |
| 1331683200000 | 221.58 |
| 1331769600000 | 223.49 |
| 1331856000000 | 225.8 |
| 1332115200000 | 226.8 |
| 1332201600000 | 224.33 |
| 1332288000000 | 223.64 |
| 1332374400000 | 221.3 |
| 1332460800000 | 222.36 |
| 1332720000000 | 225.61 |
| 1332806400000 | 224.52 |
| 1332892800000 | 222.3 |
| 1332979200000 | 219.04 |
| 1333065600000 | 222.16 |
| 1333324800000 | 224.72 |
| 1333411200000 | 223.6 |
| 1333497600000 | 214.7 |
| 1333584000000 | 213.95 |
| 1333670400000 | 213.95 |
| 1333929600000 | 213.97 |
| 1334016000000 | 209.19 |
| 1334102400000 | 211.21 |
| 1334188800000 | 214.29 |
| 1334275200000 | 209.29 |
| 1334534400000 | 210.28 |
| 1334620800000 | 215.52 |
| 1334707200000 | 212.72 |
| 1334793600000 | 211.68 |
| 1334880000000 | 214.1 |
| 1335139200000 | 207.44 |
| 1335225600000 | 211.17 |
| 1335312000000 | 213.88 |
| 1335398400000 | 215.27 |
| 1335484800000 | 217.22 |
| 1335744000000 | 215.4 |
| 1335830400000 | 215.23 |
| 1335916800000 | 213.66 |
| 1336003200000 | 214.06 |
| 1336089600000 | 210.13 |
| 1336348800000 | 210.46 |
| 1336435200000 | 206.34 |
| 1336521600000 | 205.02 |
| 1336608000000 | 206.14 |
| 1336694400000 | 206.93 |
| 1336953600000 | 201.23 |
| 1337040000000 | 199.16 |
| 1337126400000 | 198.29 |
| 1337212800000 | 196.28 |
| 1337299200000 | 194.57 |
| 1337558400000 | 196.56 |
| 1337644800000 | 199.94 |
| 1337731200000 | 192.74 |
| 1337817600000 | 194.02 |
| 1337904000000 | 193.54 |
| 1338163200000 | 193.65 |
| 1338249600000 | 195.38 |
| 1338336000000 | 190.08 |
| 1338422400000 | 188.99 |
| 1338508800000 | 184.78 |
| 1338768000000 | 185.85 |
| 1338854400000 | 186 |
| 1338940800000 | 190.2 |
| 1339027200000 | 193.09 |
| 1339113600000 | 191.34 |
| 1339372800000 | 192.22 |
| 1339459200000 | 191.9 |
| 1339545600000 | 193.64 |
| 1339632000000 | 193.69 |
| 1339718400000 | 195.86 |
| 1339977600000 | 195.12 |
| 1340064000000 | 200.19 |
| 1340150400000 | 201.02 |
| 1340236800000 | 198.9 |
| 1340323200000 | 196.35 |
| 1340582400000 | 192.57 |
| 1340668800000 | 192.12 |
| 1340755200000 | 194.52 |
| 1340841600000 | 193.34 |
| 1340928000000 | 204.32 |
| 1341187200000 | 204.62 |
| 1341273600000 | 207.43 |
| 1341360000000 | 205.86 |
| 1341446400000 | 202.63 |
| 1341532800000 | 198.74 |
| 1341792000000 | 198.04 |
| 1341878400000 | 198.98 |
| 1341964800000 | 198.12 |
| 1342051200000 | 195.52 |
| 1342137600000 | 198.91 |
| 1342396800000 | 198.86 |
| 1342483200000 | 198.45 |
| 1342569600000 | 201.78 |
| 1342656000000 | 204.08 |
| 1342742400000 | 199.96 |
| 1343001600000 | 194.52 |
| 1343088000000 | 193.05 |
| 1343174400000 | 194.16 |
| 1343260800000 | 202.34 |
| 1343347200000 | 206.83 |
| 1343606400000 | 207.08 |
| 1343692800000 | 207.22 |
| 1343779200000 | 207.73 |
| 1343865600000 | 202.12 |
| 1343952000000 | 211.04 |
| 1344211200000 | 213.34 |
| 1344297600000 | 215.49 |
| 1344384000000 | 213.96 |
| 1344470400000 | 214.02 |
| 1344556800000 | 213.21 |
| 1344816000000 | 213.09 |
| 1344902400000 | 214.02 |
| 1344988800000 | 213.39 |
| 1345075200000 | 215.83 |
| 1345161600000 | 215.65 |
| 1345420800000 | 215.86 |
| 1345507200000 | 219.35 |
| 1345593600000 | 216.69 |
| 1345680000000 | 216.83 |
| 1345766400000 | 216.31 |
| 1346025600000 | 217.8 |
| 1346112000000 | 217.05 |
| 1346198400000 | 216.27 |
| 1346284800000 | 213.67 |
| 1346371200000 | 217.28 |
| 1346630400000 | 218.56 |
| 1346716800000 | 215.97 |
| 1346803200000 | 217.12 |
| 1346889600000 | 222.64 |
| 1346976000000 | 225.57 |
| 1347235200000 | 224.34 |
| 1347321600000 | 226.5 |
| 1347408000000 | 226.98 |
| 1347494400000 | 225.99 |
| 1347580800000 | 233.69 |
| 1347840000000 | 232.62 |
| 1347926400000 | 230.1 |
| 1348012800000 | 231.53 |
| 1348099200000 | 229.35 |
| 1348185600000 | 231.61 |
| 1348444800000 | 229.19 |
| 1348531200000 | 231.1 |
| 1348617600000 | 224.46 |
| 1348704000000 | 225.4 |
| 1348790400000 | 222.74 |
| 1349049600000 | 226.92 |
| 1349136000000 | 227.57 |
| 1349222400000 | 226.4 |
| 1349308800000 | 228.15 |
| 1349395200000 | 232.09 |
| 1349654400000 | 228.34 |
| 1349740800000 | 225.8 |
| 1349827200000 | 224.87 |
| 1349913600000 | 227.04 |
| 1350000000000 | 226.3 |
| 1350259200000 | 227.17 |
| 1350345600000 | 232.24 |
| 1350432000000 | 234.88 |
| 1350518400000 | 234.48 |
| 1350604800000 | 231.78 |
| 1350864000000 | 231.73 |
| 1350950400000 | 225.43 |
| 1351036800000 | 226.32 |
| 1351123200000 | 226.23 |
| 1351209600000 | 226.31 |
| 1351468800000 | 224.78 |
| 1351555200000 | 228.08 |
| 1351641600000 | 226.7 |
| 1351728000000 | 228.28 |
| 1351814400000 | 228.01 |
| 1352073600000 | 225.43 |
| 1352160000000 | 226.79 |
| 1352246400000 | 223.12 |
| 1352332800000 | 222.3 |
| 1352419200000 | 222.63 |
| 1352678400000 | 222.17 |
| 1352764800000 | 223.1 |
| 1352851200000 | 222.26 |
| 1352937600000 | 221.33 |
| 1353024000000 | 217.58 |
| 1353283200000 | 224.54 |
| 1353369600000 | 225.28 |
| 1353456000000 | 226.33 |
| 1353542400000 | 229.17 |
| 1353628800000 | 232.06 |
| 1353888000000 | 231.26 |
| 1353974400000 | 230.99 |
| 1354060800000 | 231.27 |
| 1354147200000 | 235.13 |
| 1354233600000 | 235.33 |
| 1354492800000 | 237.02 |
| 1354579200000 | 237.13 |
| 1354665600000 | 236.86 |
| 1354752000000 | 237.66 |
| 1354838400000 | 236.91 |
| 1355097600000 | 237.22 |
| 1355184000000 | 240.06 |
| 1355270400000 | 240.88 |
| 1355356800000 | 241.17 |
| 1355443200000 | 241.67 |
| 1355702400000 | 242.66 |
| 1355788800000 | 244.73 |
| 1355875200000 | 246.98 |
| 1355961600000 | 246.58 |
| 1356048000000 | 245.2 |
| 1356307200000 | 245.28 |
| 1356393600000 | 245.28 |
| 1356480000000 | 245.78 |
| 1356566400000 | 246.04 |
| 1356652800000 | 243.94 |
| 1356912000000 | 243.84 |
| 1357084800000 | 249.87 |
| 1357171200000 | 248.11 |
| 1357257600000 | 248.04 |
| 1357516800000 | 247.69 |
| 1357603200000 | 246.89 |
| 1357689600000 | 247.83 |
| 1357776000000 | 250.61 |
| 1357862400000 | 253.72 |
| 1358121600000 | 253.57 |
| 1358208000000 | 252.8 |
| 1358294400000 | 252.64 |
| 1358380800000 | 255.74 |
| 1358467200000 | 254.02 |
| 1358726400000 | 255.13 |
| 1358812800000 | 254.31 |
| 1358899200000 | 255.17 |
| 1358985600000 | 257.46 |
| 1359072000000 | 261.29 |
| 1359331200000 | 260.95 |
| 1359417600000 | 261.51 |
| 1359504000000 | 262.25 |
| 1359590400000 | 259.78 |
| 1359676800000 | 264.5 |
| 1359936000000 | 257.5 |
| 1360022400000 | 258.81 |
| 1360108800000 | 257.21 |
| 1360195200000 | 252.84 |
| 1360281600000 | 254.89 |
| 1360540800000 | 253.69 |
| 1360627200000 | 256.93 |
| 1360713600000 | 258.51 |
| 1360800000000 | 256.4 |
| 1360886400000 | 256.18 |
| 1361145600000 | 255.98 |
| 1361232000000 | 259.49 |
| 1361318400000 | 259.78 |
| 1361404800000 | 252.72 |
| 1361491200000 | 254.53 |
| 1361750400000 | 256.83 |
| 1361836800000 | 249.89 |
| 1361923200000 | 253.22 |
| 1362009600000 | 255.56 |
| 1362096000000 | 252.83 |
| 1362355200000 | 253.87 |
| 1362441600000 | 258.77 |
| 1362528000000 | 258.05 |
| 1362614400000 | 260.37 |
| 1362700800000 | 260.29 |
| 1362960000000 | 260.83 |
| 1363046400000 | 260.96 |
| 1363132800000 | 259.6 |
| 1363219200000 | 262.38 |
| 1363305600000 | 263.32 |
| 1363564800000 | 260.59 |
| 1363651200000 | 257.51 |
| 1363737600000 | 260.63 |
| 1363824000000 | 257.69 |
| 1363910400000 | 259.12 |
| 1364169600000 | 256.05 |
| 1364256000000 | 256.12 |
| 1364342400000 | 252.64 |
| 1364428800000 | 255.4 |
| 1364515200000 | 255.4 |
| 1364774400000 | 255.44 |
| 1364860800000 | 259.14 |
| 1364947200000 | 257.54 |
| 1365033600000 | 254.8 |
| 1365120000000 | 254 |
| 1365379200000 | 255.27 |
| 1365465600000 | 255.61 |
| 1365552000000 | 260.77 |
| 1365638400000 | 263.27 |
| 1365724800000 | 260.39 |
| 1365984000000 | 259.29 |
| 1366070400000 | 258.6 |
| 1366156800000 | 252.17 |
| 1366243200000 | 253.16 |
| 1366329600000 | 254.79 |
| 1366588800000 | 254.12 |
| 1366675200000 | 260.12 |
| 1366761600000 | 262.03 |
| 1366848000000 | 263.58 |
| 1366934400000 | 262.67 |
| 1367193600000 | 266.61 |
| 1367280000000 | 268.59 |
| 1367366400000 | 268.71 |
| 1367452800000 | 266.46 |
| 1367539200000 | 270.12 |
| 1367798400000 | 268.55 |
| 1367884800000 | 269.69 |
| 1367971200000 | 274.48 |
| 1368057600000 | 272.66 |
| 1368144000000 | 271.02 |
| 1368403200000 | 270.87 |
| 1368489600000 | 272.75 |
| 1368576000000 | 272.13 |
| 1368662400000 | 272.81 |
| 1368748800000 | 270.81 |
| 1369008000000 | 272.06 |
| 1369094400000 | 272.64 |
| 1369180800000 | 273.6 |
| 1369267200000 | 268.9 |
| 1369353600000 | 269.42 |
| 1369612800000 | 271.08 |
| 1369699200000 | 271.71 |
| 1369785600000 | 269.63 |
| 1369872000000 | 272.2 |
| 1369958400000 | 267.84 |
| 1370217600000 | 266.76 |
| 1370304000000 | 268.6 |
| 1370390400000 | 265.3 |
| 1370476800000 | 264.88 |
| 1370563200000 | 269.43 |
| 1370822400000 | 268.82 |
| 1370908800000 | 267.1 |
| 1370995200000 | 267.98 |
| 1371081600000 | 266.28 |
| 1371168000000 | 268.07 |
| 1371427200000 | 270.79 |
| 1371513600000 | 271.46 |
| 1371600000000 | 270.71 |
| 1371686400000 | 257.78 |
| 1371772800000 | 253.66 |
| 1372032000000 | 248.04 |
| 1372118400000 | 251.4 |
| 1372204800000 | 255.05 |
| 1372291200000 | 257.21 |
| 1372377600000 | 256.33 |
| 1372636800000 | 259.29 |
| 1372723200000 | 258.35 |
| 1372809600000 | 255.35 |
| 1372896000000 | 259.9 |
| 1372982400000 | 255.02 |
| 1373241600000 | 259.61 |
| 1373328000000 | 259.47 |
| 1373414400000 | 261.59 |
| 1373500800000 | 267.04 |
| 1373587200000 | 266.97 |
| 1373846400000 | 267.61 |
| 1373932800000 | 267.82 |
| 1374019200000 | 268.01 |
| 1374105600000 | 269.89 |
| 1374192000000 | 270.45 |
| 1374451200000 | 271.35 |
| 1374537600000 | 271.2 |
| 1374624000000 | 273.49 |
| 1374710400000 | 272.4 |
| 1374796800000 | 272.4 |
| 1375056000000 | 272.37 |
| 1375142400000 | 273.03 |
| 1375228800000 | 274.38 |
| 1375315200000 | 276.1 |
| 1375401600000 | 278.33 |
| 1375660800000 | 277.74 |
| 1375747200000 | 278.51 |
| 1375833600000 | 278.27 |
| 1375920000000 | 280.71 |
| 1376006400000 | 281.1 |
| 1376265600000 | 280.09 |
| 1376352000000 | 279.71 |
| 1376438400000 | 281.37 |
| 1376524800000 | 278.87 |
| 1376611200000 | 281.14 |
| 1376870400000 | 280.33 |
| 1376956800000 | 279.84 |
| 1377043200000 | 277.19 |
| 1377129600000 | 279.62 |
| 1377216000000 | 281.84 |
| 1377475200000 | 281.25 |
| 1377561600000 | 276.43 |
| 1377648000000 | 273.22 |
| 1377734400000 | 271.73 |
| 1377820800000 | 268.63 |
| 1378080000000 | 273.35 |
| 1378166400000 | 271.49 |
| 1378252800000 | 272.55 |
| 1378339200000 | 271.96 |
| 1378425600000 | 274.62 |
| 1378684800000 | 276.57 |
| 1378771200000 | 280.85 |
| 1378857600000 | 282.35 |
| 1378944000000 | 282.02 |
| 1379030400000 | 281.35 |
| 1379289600000 | 285.21 |
| 1379376000000 | 284.57 |
| 1379462400000 | 285.95 |
| 1379548800000 | 292.08 |
| 1379635200000 | 291.21 |
| 1379894400000 | 289.18 |
| 1379980800000 | 290.07 |
| 1380067200000 | 290.32 |
| 1380153600000 | 289.68 |
| 1380240000000 | 290.94 |
| 1380499200000 | 288.94 |
| 1380585600000 | 290.98 |
| 1380672000000 | 290.16 |
| 1380758400000 | 290 |
| 1380844800000 | 290.13 |
| 1381104000000 | 288.75 |
| 1381190400000 | 287.39 |
| 1381276800000 | 284.29 |
| 1381363200000 | 288.93 |
| 1381449600000 | 291.27 |
| 1381708800000 | 291.34 |
| 1381795200000 | 291.4 |
| 1381881600000 | 291.75 |
| 1381968000000 | 296.31 |
| 1382054400000 | 299.38 |
| 1382313600000 | 299.67 |
| 1382400000000 | 303.83 |
| 1382486400000 | 303.1 |
| 1382572800000 | 304.66 |
| 1382659200000 | 304.34 |
| 1382918400000 | 303.8 |
| 1383004800000 | 304.46 |
| 1383091200000 | 304.75 |
| 1383177600000 | 302.37 |
| 1383264000000 | 298.85 |
| 1383523200000 | 300.6 |
| 1383609600000 | 298.48 |
| 1383696000000 | 301.71 |
| 1383782400000 | 298.13 |
| 1383868800000 | 296.86 |
| 1384128000000 | 299.68 |
| 1384214400000 | 298.93 |
| 1384300800000 | 296.99 |
| 1384387200000 | 300.55 |
| 1384473600000 | 301.35 |
| 1384732800000 | 304.34 |
| 1384819200000 | 302.34 |
| 1384905600000 | 300.91 |
| 1384992000000 | 300.3 |
| 1385078400000 | 302.53 |
| 1385337600000 | 303.59 |
| 1385424000000 | 303.64 |
| 1385510400000 | 305.29 |
| 1385596800000 | 306.45 |
| 1385683200000 | 306.88 |
| 1385942400000 | 305.04 |
| 1386028800000 | 300.31 |
| 1386115200000 | 297.56 |
| 1386201600000 | 297.4 |
| 1386288000000 | 299.98 |
| 1386547200000 | 301.35 |
| 1386633600000 | 300.11 |
| 1386720000000 | 299.9 |
| 1386806400000 | 296.43 |
| 1386892800000 | 295.75 |
| 1387152000000 | 300.12 |
| 1387238400000 | 297.59 |
| 1387324800000 | 301 |
| 1387411200000 | 303.59 |
| 1387497600000 | 305.28 |
| 1387756800000 | 308.02 |
| 1387843200000 | 307.39 |
| 1387929600000 | 307.39 |
| 1388016000000 | 307.96 |
| 1388102400000 | 313.55 |
| 1388361600000 | 313.78 |
| 1388448000000 | 313.49 |
| 1388620800000 | 307.98 |
| 1388707200000 | 308.35 |
| 1388966400000 | 308.23 |
| 1389052800000 | 309.59 |
| 1389139200000 | 309.43 |
| 1389225600000 | 308.16 |
| 1389312000000 | 311.82 |
| 1389571200000 | 311.88 |
| 1389657600000 | 312.54 |
| 1389744000000 | 313.3 |
| 1389830400000 | 313.51 |
| 1389916800000 | 313.06 |
| 1390176000000 | 313.12 |
| 1390262400000 | 312.54 |
| 1390348800000 | 312.68 |
| 1390435200000 | 312.87 |
| 1390521600000 | 306.05 |
| 1390780800000 | 303.41 |
| 1390867200000 | 305.47 |
| 1390953600000 | 303.34 |
| 1391040000000 | 302.7 |
| 1391126400000 | 300.22 |
| 1391385600000 | 297.79 |
| 1391472000000 | 297.03 |
| 1391558400000 | 297.96 |
| 1391644800000 | 303.89 |
| 1391731200000 | 306.79 |
| 1391990400000 | 307.92 |
| 1392076800000 | 312.21 |
| 1392163200000 | 311.18 |
| 1392249600000 | 313.7 |
| 1392336000000 | 316.12 |
| 1392595200000 | 316.87 |
| 1392681600000 | 317.39 |
| 1392768000000 | 317.64 |
| 1392854400000 | 316.28 |
| 1392940800000 | 318.44 |
| 1393200000000 | 320.51 |
| 1393286400000 | 321.03 |
| 1393372800000 | 319.12 |
| 1393459200000 | 318.36 |
| 1393545600000 | 323.2 |
| 1393804800000 | 314.02 |
| 1393891200000 | 319.16 |
| 1393977600000 | 319.09 |
| 1394064000000 | 322.67 |
| 1394150400000 | 318.88 |
| 1394409600000 | 318.69 |
| 1394496000000 | 318.67 |
| 1394582400000 | 316.64 |
| 1394668800000 | 313.41 |
| 1394755200000 | 311.63 |
| 1395014400000 | 315.34 |
| 1395100800000 | 317.63 |
| 1395187200000 | 317.45 |
| 1395273600000 | 315.22 |
| 1395360000000 | 316.02 |
| 1395619200000 | 312.37 |
| 1395705600000 | 316.16 |
| 1395792000000 | 319.05 |
| 1395878400000 | 318.31 |
| 1395964800000 | 321.28 |
| 1396224000000 | 322.99 |
| 1396310400000 | 325.42 |
| 1396396800000 | 324.74 |
| 1396483200000 | 324 |
| 1396569600000 | 324.66 |
| 1396828800000 | 321.88 |
| 1396915200000 | 321.58 |
| 1397001600000 | 323.8 |
| 1397088000000 | 322.86 |
| 1397174400000 | 319.01 |
| 1397433600000 | 318.06 |
| 1397520000000 | 314.98 |
| 1397606400000 | 318.87 |
| 1397692800000 | 321.36 |
| 1397779200000 | 321.36 |
| 1398038400000 | 320.53 |
| 1398124800000 | 324.8 |
| 1398211200000 | 323.65 |
| 1398297600000 | 323.81 |
| 1398384000000 | 321.43 |
| 1398643200000 | 322.26 |
| 1398729600000 | 325.02 |
| 1398816000000 | 326.46 |
| 1398902400000 | 326.59 |
| 1398988800000 | 325.55 |
| 1399248000000 | 325.37 |
| 1399334400000 | 325.66 |
| 1399420800000 | 326.19 |
| 1399507200000 | 328.53 |
| 1399593600000 | 325.61 |
| 1399852800000 | 327.75 |
| 1399939200000 | 327.63 |
| 1400025600000 | 328.01 |
| 1400112000000 | 325.63 |
| 1400198400000 | 325.8 |
| 1400457600000 | 326.31 |
| 1400544000000 | 325.62 |
| 1400630400000 | 326.51 |
| 1400716800000 | 326.95 |
| 1400803200000 | 327.47 |
| 1401062400000 | 330.53 |
| 1401148800000 | 330.01 |
| 1401235200000 | 329.81 |
| 1401321600000 | 330.26 |
| 1401408000000 | 330.6 |
| 1401667200000 | 330.51 |
| 1401753600000 | 329.74 |
| 1401840000000 | 329.61 |
| 1401926400000 | 331.18 |
| 1402012800000 | 333.82 |
| 1402272000000 | 333.42 |
| 1402358400000 | 333.69 |
| 1402444800000 | 331.34 |
| 1402531200000 | 331.62 |
| 1402617600000 | 330.06 |
| 1402876800000 | 329.48 |
| 1402963200000 | 329.71 |
| 1403049600000 | 330.16 |
| 1403136000000 | 333.14 |
| 1403222400000 | 331.09 |
| 1403481600000 | 329.62 |
| 1403568000000 | 329.39 |
| 1403654400000 | 327.21 |
| 1403740800000 | 325.78 |
| 1403827200000 | 327.55 |
| 1404086400000 | 328.53 |
| 1404172800000 | 330.79 |
| 1404259200000 | 330.32 |
| 1404345600000 | 332.39 |
| 1404432000000 | 330.61 |
| 1404691200000 | 327.92 |
| 1404777600000 | 324.18 |
| 1404864000000 | 325.08 |
| 1404950400000 | 320.72 |
| 1405036800000 | 321.36 |
| 1405296000000 | 325 |
| 1405382400000 | 322.02 |
| 1405468800000 | 324.89 |
| 1405555200000 | 321.46 |
| 1405641600000 | 320.96 |
| 1405900800000 | 319.36 |
| 1405987200000 | 322.08 |
| 1406073600000 | 322.63 |
| 1406160000000 | 324.98 |
| 1406246400000 | 321.2 |
| 1406505600000 | 320.38 |
| 1406592000000 | 320.73 |
| 1406678400000 | 318.6 |
| 1406764800000 | 314.32 |
| 1406851200000 | 311.72 |
| 1407110400000 | 310.78 |
| 1407196800000 | 310.25 |
| 1407283200000 | 307.01 |
| 1407369600000 | 304.41 |
| 1407456000000 | 304.44 |
| 1407715200000 | 308.26 |
| 1407801600000 | 306.47 |
| 1407888000000 | 309.19 |
| 1407974400000 | 310.28 |
| 1408060800000 | 308.59 |
| 1408320000000 | 311.84 |
| 1408406400000 | 312.8 |
| 1408492800000 | 312.14 |
| 1408579200000 | 314.79 |
| 1408665600000 | 312.39 |
| 1408924800000 | 315.9 |
| 1409011200000 | 318.38 |
| 1409097600000 | 318.64 |
| 1409184000000 | 315.58 |
| 1409270400000 | 316.41 |
| 1409529600000 | 316.47 |
| 1409616000000 | 316.47 |
| 1409702400000 | 319.39 |
| 1409788800000 | 318.72 |
| 1409875200000 | 318.1 |
| 1410134400000 | 317.85 |
| 1410220800000 | 315.84 |
| 1410307200000 | 315.47 |
| 1410393600000 | 316.1 |
| 1410480000000 | 315.74 |
| 1410739200000 | 315.54 |
| 1410825600000 | 314.77 |
| 1410912000000 | 316.82 |
| 1410998400000 | 318.81 |
| 1411084800000 | 317.06 |
| 1411344000000 | 315.68 |
| 1411430400000 | 312.58 |
| 1411516800000 | 312.76 |
| 1411603200000 | 309.06 |
| 1411689600000 | 308.92 |
| 1411948800000 | 307.45 |
| 1412035200000 | 308.79 |
| 1412121600000 | 305.33 |
| 1412208000000 | 300.13 |
| 1412294400000 | 298.82 |
| 1412553600000 | 300.26 |
| 1412640000000 | 296.35 |
| 1412726400000 | 295.28 |
| 1412812800000 | 294.57 |
| 1412899200000 | 288.27 |
| 1413158400000 | 289.45 |
| 1413244800000 | 289.59 |
| 1413331200000 | 282.78 |
| 1413417600000 | 280.84 |
| 1413504000000 | 289.12 |
| 1413763200000 | 287.88 |
| 1413849600000 | 292.66 |
| 1413936000000 | 294.06 |
| 1414022400000 | 296.17 |
| 1414108800000 | 295.65 |
| 1414368000000 | 294.76 |
| 1414454400000 | 299.12 |
| 1414540800000 | 300.42 |
| 1414627200000 | 299.17 |
| 1414713600000 | 302.09 |
| 1414972800000 | 298.51 |
| 1415059200000 | 297.82 |
| 1415145600000 | 301.02 |
| 1415232000000 | 300.03 |
| 1415318400000 | 297.43 |
| 1415577600000 | 300.58 |
| 1415664000000 | 301.2 |
| 1415750400000 | 299.03 |
| 1415836800000 | 300.25 |
| 1415923200000 | 300.78 |
| 1416182400000 | 301.45 |
| 1416268800000 | 305.79 |
| 1416355200000 | 306.24 |
| 1416441600000 | 305.58 |
| 1416528000000 | 308.07 |
| 1416787200000 | 309.96 |
| 1416873600000 | 311.86 |
| 1416960000000 | 312.7 |
| 1417046400000 | 312.94 |
| 1417132800000 | 312.21 |
| 1417392000000 | 311.94 |
| 1417478400000 | 310.37 |
| 1417564800000 | 309.99 |
| 1417651200000 | 309.58 |
| 1417737600000 | 311.73 |
| 1417996800000 | 309.75 |
| 1418083200000 | 306.82 |
| 1418169600000 | 305.07 |
| 1418256000000 | 304.74 |
| 1418342400000 | 299.57 |
| 1418601600000 | 292.12 |
| 1418688000000 | 298.04 |
| 1418774400000 | 295.64 |
| 1418860800000 | 301.16 |
| 1418947200000 | 300.8 |
| 1419206400000 | 302.31 |
| 1419292800000 | 302 |
| 1419379200000 | 301.84 |
| 1419465600000 | 301.84 |
| 1419552000000 | 301.29 |
| 1419811200000 | 302 |
| 1419897600000 | 298.62 |
| 1419984000000 | 297.48 |
| 1420156800000 | 295.33 |
| 1420416000000 | 287.96 |
| 1420502400000 | 286.59 |
| 1420588800000 | 284.59 |
| 1420675200000 | 292.42 |
| 1420761600000 | 290.28 |
| 1421020800000 | 291.9 |
| 1421107200000 | 295.83 |
| 1421193600000 | 292.54 |
| 1421280000000 | 295.54 |
| 1421366400000 | 297.07 |
| 1421625600000 | 301.28 |
| 1421712000000 | 301.36 |
| 1421798400000 | 302.74 |
| 1421884800000 | 302.35 |
| 1421971200000 | 304.06 |
| 1422230400000 | 306.03 |
| 1422316800000 | 307.01 |
| 1422403200000 | 305.79 |
| 1422489600000 | 306.09 |
| 1422576000000 | 303.25 |
| 1422835200000 | 304.88 |
| 1422921600000 | 309.73 |
| 1423008000000 | 310.33 |
| 1423094400000 | 310.11 |
| 1423180800000 | 308.41 |
| 1423440000000 | 305.81 |
| 1423526400000 | 308.23 |
| 1423612800000 | 306.47 |
| 1423699200000 | 309.94 |
| 1423785600000 | 312.23 |
| 1424044800000 | 312.14 |
| 1424131200000 | 312.12 |
| 1424217600000 | 313.08 |
| 1424304000000 | 315.74 |
| 1424390400000 | 315.87 |
| 1424649600000 | 317.87 |
| 1424736000000 | 318.7 |
| 1424822400000 | 319.15 |
| 1424908800000 | 318.18 |
| 1424995200000 | 320.04 |
| 1425254400000 | 319.44 |
| 1425340800000 | 316 |
| 1425427200000 | 315.09 |
| 1425513600000 | 316.58 |
| 1425600000000 | 312.7 |
| 1425859200000 | 311.34 |
| 1425945600000 | 305.33 |
| 1426032000000 | 307.55 |
| 1426118400000 | 308.91 |
| 1426204800000 | 308.49 |
| 1426464000000 | 313.32 |
| 1426550400000 | 311.36 |
| 1426636800000 | 312.82 |
| 1426723200000 | 314.26 |
| 1426809600000 | 322.29 |
| 1427068800000 | 323.95 |
| 1427155200000 | 325.21 |
| 1427241600000 | 323.74 |
| 1427328000000 | 319.54 |
| 1427414400000 | 320.18 |
| 1427673600000 | 322.69 |
| 1427760000000 | 317.74 |
| 1427846400000 | 319.46 |
| 1427932800000 | 323.37 |
| 1428019200000 | 323.37 |
| 1428278400000 | 327.48 |
| 1428364800000 | 327.11 |
| 1428451200000 | 324.22 |
| 1428537600000 | 324.53 |
| 1428624000000 | 326.26 |
| 1428883200000 | 324.91 |
| 1428969600000 | 326.76 |
| 1429056000000 | 325.39 |
| 1429142400000 | 325.87 |
| 1429228800000 | 321.9 |
| 1429488000000 | 323.99 |
| 1429574400000 | 325.99 |
| 1429660800000 | 324.08 |
| 1429747200000 | 324.57 |
| 1429833600000 | 326.65 |
| 1430092800000 | 331.12 |
| 1430179200000 | 328.37 |
| 1430265600000 | 325.46 |
| 1430352000000 | 327.01 |
| 1430438400000 | 327.6 |
| 1430697600000 | 327.88 |
| 1430784000000 | 322.71 |
| 1430870400000 | 326.61 |
| 1430956800000 | 324.14 |
| 1431043200000 | 330.17 |
| 1431302400000 | 327.52 |
| 1431388800000 | 326.04 |
| 1431475200000 | 328.61 |
| 1431561600000 | 332.16 |
| 1431648000000 | 332.57 |
| 1431907200000 | 332.72 |
| 1431993600000 | 332.03 |
| 1432080000000 | 331.99 |
| 1432166400000 | 333.65 |
| 1432252800000 | 330.58 |
| 1432512000000 | 329.53 |
| 1432598400000 | 323.49 |
| 1432684800000 | 327.1 |
| 1432771200000 | 326.64 |
| 1432857600000 | 321.77 |
| 1433116800000 | 320.65 |
| 1433203200000 | 324.81 |
| 1433289600000 | 329.23 |
| 1433376000000 | 327.32 |
| 1433462400000 | 318.39 |
| 1433721600000 | 318.09 |
| 1433808000000 | 318.09 |
| 1433894400000 | 325.05 |
| 1433980800000 | 325.05 |
| 1434067200000 | 322.64 |
| 1434326400000 | 316.28 |
| 1434412800000 | 318.07 |
| 1434499200000 | 315.8 |
| 1434585600000 | 321.16 |
| 1434672000000 | 319.32 |
| 1434931200000 | 331.17 |
| 1435017600000 | 328.32 |
| 1435104000000 | 326.86 |
| 1435190400000 | 326.53 |
| 1435276800000 | 325.7 |
| 1435536000000 | 316.32 |
| 1435622400000 | 312.31 |
| 1435708800000 | 316.38 |
| 1435795200000 | 314.41 |
| 1435881600000 | 312.67 |
| 1436140800000 | 307.57 |
| 1436227200000 | 299.34 |
| 1436313600000 | 304.42 |
| 1436400000000 | 311.12 |
| 1436486400000 | 322.63 |
| 1436745600000 | 323.16 |
| 1436832000000 | 324.36 |
| 1436918400000 | 324.03 |
| 1437004800000 | 327.23 |
| 1437091200000 | 325.58 |
| 1437350400000 | 327.68 |
| 1437436800000 | 326.34 |
| 1437523200000 | 323.08 |
| 1437609600000 | 325.26 |
| 1437696000000 | 322.63 |
| 1437955200000 | 319.21 |
| 1438041600000 | 320.25 |
| 1438128000000 | 322.44 |
| 1438214400000 | 319.4 |
| 1438300800000 | 323.87 |
| 1438560000000 | 325.03 |
| 1438646400000 | 324.12 |
| 1438732800000 | 324.67 |
| 1438819200000 | 324.14 |
| 1438905600000 | 322.2 |
| 1439164800000 | 326.32 |
| 1439251200000 | 322.85 |
| 1439337600000 | 317.27 |
| 1439424000000 | 319.7 |
| 1439510400000 | 318.33 |
| 1439769600000 | 317.8 |
| 1439856000000 | 317.04 |
| 1439942400000 | 312.29 |
| 1440028800000 | 309.34 |
| 1440115200000 | 303.22 |
| 1440374400000 | 295.38 |
| 1440460800000 | 302.7 |
| 1440547200000 | 298.54 |
| 1440633600000 | 302.65 |
| 1440720000000 | 303.31 |
| 1440979200000 | 301.84 |
| 1441065600000 | 296.23 |
| 1441152000000 | 296.1 |
| 1441238400000 | 299.23 |
| 1441324800000 | 292.79 |
| 1441584000000 | 295.2 |
| 1441670400000 | 298.69 |
| 1441756800000 | 302.01 |
| 1441843200000 | 300.04 |
| 1441929600000 | 299.33 |
| 1442188800000 | 297.77 |
| 1442275200000 | 299.62 |
| 1442361600000 | 304.21 |
| 1442448000000 | 304.88 |
| 1442534400000 | 300.21 |
| 1442793600000 | 297.26 |
| 1442880000000 | 285.96 |
| 1442966400000 | 286.75 |
| 1443052800000 | 284.37 |
| 1443139200000 | 289.95 |
| 1443398400000 | 285.05 |
| 1443484800000 | 283.11 |
| 1443571200000 | 288.28 |
| 1443657600000 | 287.68 |
| 1443744000000 | 290.62 |
| 1444003200000 | 297.4 |
| 1444089600000 | 301.15 |
| 1444176000000 | 300.06 |
| 1444262400000 | 302.17 |
| 1444348800000 | 305.81 |
| 1444608000000 | 306.33 |
| 1444694400000 | 304.08 |
| 1444780800000 | 302.94 |
| 1444867200000 | 305.44 |
| 1444953600000 | 307.25 |
| 1445212800000 | 306.37 |
| 1445299200000 | 305.98 |
| 1445385600000 | 306.38 |
| 1445472000000 | 307.34 |
| 1445558400000 | 310.03 |
| 1445817600000 | 309.8 |
| 1445904000000 | 307.13 |
| 1445990400000 | 310.62 |
| 1446076800000 | 307.72 |
| 1446163200000 | 309.97 |
| 1446422400000 | 311.1 |
| 1446508800000 | 309.31 |
| 1446595200000 | 306.8 |
| 1446681600000 | 307.69 |
| 1446768000000 | 305.27 |
| 1447027200000 | 301.79 |
| 1447113600000 | 300.75 |
| 1447200000000 | 304.37 |
| 1447286400000 | 301.05 |
| 1447372800000 | 297.86 |
| 1447632000000 | 298.21 |
| 1447718400000 | 303.51 |
| 1447804800000 | 302.53 |
| 1447891200000 | 306.08 |
| 1447977600000 | 305.07 |
| 1448236800000 | 303.12 |
| 1448323200000 | 299.81 |
| 1448409600000 | 303.46 |
| 1448496000000 | 306.61 |
| 1448582400000 | 305.87 |
| 1448841600000 | 306.46 |
| 1448928000000 | 306.35 |
| 1449014400000 | 305.7 |
| 1449100800000 | 305.08 |
| 1449187200000 | 305.01 |
| 1449446400000 | 306.97 |
| 1449532800000 | 302.48 |
| 1449619200000 | 302.94 |
| 1449705600000 | 301.53 |
| 1449792000000 | 297.32 |
| 1450051200000 | 293.23 |
| 1450137600000 | 298.72 |
| 1450224000000 | 300.07 |
| 1450310400000 | 301.87 |
| 1450396800000 | 298.86 |
| 1450656000000 | 297.84 |
| 1450742400000 | 298.6 |
| 1450828800000 | 302.39 |
| 1450915200000 | 304.52 |
| 1451001600000 | 304.52 |
| 1451260800000 | 303.26 |
| 1451347200000 | 306.75 |
| 1451433600000 | 305.05 |
| 1451520000000 | 302.26 |
| 1451865600000 | 292.35 |
| 1451952000000 | 291.32 |
| 1452038400000 | 289.44 |
| 1452124800000 | 286.26 |
| 1452211200000 | 284.53 |
| 1452470400000 | 282.54 |
| 1452556800000 | 285.46 |
| 1452643200000 | 286.74 |
| 1452729600000 | 281.21 |
| 1452816000000 | 277.61 |
| 1453075200000 | 274.58 |
| 1453161600000 | 280.09 |
| 1453248000000 | 270.96 |
| 1453334400000 | 273.99 |
| 1453420800000 | 281.44 |
| 1453680000000 | 281.22 |
| 1453766400000 | 283.35 |
| 1453852800000 | 284.4 |
| 1453939200000 | 280.82 |
| 1454025600000 | 284.08 |
| 1454284800000 | 285.22 |
| 1454371200000 | 280.39 |
| 1454457600000 | 279.43 |
| 1454544000000 | 281.1 |
| 1454630400000 | 277.74 |
| 1454889600000 | 269.07 |
| 1454976000000 | 269.42 |
| 1455062400000 | 271.45 |
| 1455148800000 | 265.41 |
| 1455235200000 | 268.42 |
| 1455494400000 | 274.28 |
| 1455580800000 | 273.15 |
| 1455667200000 | 279.69 |
| 1455753600000 | 280.01 |
| 1455840000000 | 278.64 |
| 1456099200000 | 281.47 |
| 1456185600000 | 278.5 |
| 1456272000000 | 272.94 |
| 1456358400000 | 277.86 |
| 1456444800000 | 278.78 |
| 1456704000000 | 278.35 |
| 1456790400000 | 282.66 |
| 1456876800000 | 282.44 |
| 1456963200000 | 283.77 |
| 1457049600000 | 287.29 |
| 1457308800000 | 285.59 |
| 1457395200000 | 285.42 |
| 1457481600000 | 285.9 |
| 1457568000000 | 285.09 |
| 1457654400000 | 292.97 |
| 1457913600000 | 293.87 |
| 1458000000000 | 292.25 |
| 1458086400000 | 291.61 |
| 1458172800000 | 296 |
| 1458259200000 | 296.37 |
| 1458518400000 | 295.39 |
| 1458604800000 | 294.98 |
| 1458691200000 | 294.44 |
| 1458777600000 | 289.63 |
| 1458864000000 | 289.63 |
| 1459123200000 | 290.92 |
| 1459209600000 | 291.79 |
| 1459296000000 | 299.82 |
| 1459382400000 | 297.98 |
| 1459468800000 | 293.22 |
| 1459728000000 | 295.42 |
| 1459814400000 | 290.27 |
| 1459900800000 | 292.4 |
| 1459987200000 | 290.67 |
| 1460073600000 | 294.38 |
| 1460332800000 | 295.69 |
| 1460419200000 | 295.72 |
| 1460505600000 | 299.87 |
| 1460592000000 | 300.72 |
| 1460678400000 | 300.47 |
| 1460937600000 | 302.25 |
| 1461024000000 | 308.58 |
| 1461110400000 | 308.17 |
| 1461196800000 | 305.1 |
| 1461283200000 | 302.82 |
| 1461542400000 | 302.01 |
| 1461628800000 | 302.75 |
| 1461715200000 | 303.64 |
| 1461801600000 | 304.34 |
| 1461888000000 | 301.28 |
| 1462147200000 | 304.04 |
| 1462233600000 | 300.21 |
| 1462320000000 | 296.95 |
| 1462406400000 | 294.97 |
| 1462492800000 | 294.62 |
| 1462752000000 | 296.91 |
| 1462838400000 | 299.04 |
| 1462924800000 | 298.28 |
| 1463011200000 | 296.25 |
| 1463097600000 | 294.9 |
| 1463356800000 | 295.68 |
| 1463443200000 | 294.9 |
| 1463529600000 | 294.71 |
| 1463616000000 | 290.01 |
| 1463702400000 | 294.02 |
| 1463961600000 | 292.86 |
| 1464048000000 | 298 |
| 1464134400000 | 300.56 |
| 1464220800000 | 303.12 |
| 1464307200000 | 302.72 |
| 1464566400000 | 303.6 |
| 1464652800000 | 302.19 |
| 1464739200000 | 302.03 |
| 1464825600000 | 301.37 |
| 1464912000000 | 303.22 |
| 1465171200000 | 305.11 |
| 1465257600000 | 308.03 |
| 1465344000000 | 307.23 |
| 1465430400000 | 302.8 |
| 1465516800000 | 295.01 |
| 1465776000000 | 289.36 |
| 1465862400000 | 282.29 |
| 1465948800000 | 285.3 |
| 1466035200000 | 281.09 |
| 1466121600000 | 286.17 |
| 1466380800000 | 296.81 |
| 1466467200000 | 296.99 |
| 1466553600000 | 298.2 |
| 1466640000000 | 303.74 |
| 1466726400000 | 282.01 |
| 1466985600000 | 269.39 |
| 1467072000000 | 277.38 |
| 1467158400000 | 285.33 |
| 1467244800000 | 288.4 |
| 1467331200000 | 291.69 |
| 1467590400000 | 289.86 |
| 1467676800000 | 284.37 |
| 1467763200000 | 279.4 |
| 1467849600000 | 281.62 |
| 1467936000000 | 284.64 |
| 1468195200000 | 289.11 |
| 1468281600000 | 292.09 |
| 1468368000000 | 292.71 |
| 1468454400000 | 294.62 |
| 1468540800000 | 293.04 |
| 1468800000000 | 292.92 |
| 1468886400000 | 290.34 |
| 1468972800000 | 293.57 |
| 1469059200000 | 292.44 |
| 1469145600000 | 292.27 |
| 1469404800000 | 293.04 |
| 1469491200000 | 294.01 |
| 1469577600000 | 295.72 |
| 1469664000000 | 295.98 |
| 1469750400000 | 300.58 |
| 1470009600000 | 299.31 |
| 1470096000000 | 296.65 |
| 1470182400000 | 294.5 |
| 1470268800000 | 295.56 |
| 1470355200000 | 296.65 |
| 1470614400000 | 296.71 |
| 1470700800000 | 301.71 |
| 1470787200000 | 302.29 |
| 1470873600000 | 305.67 |
| 1470960000000 | 305.09 |
| 1471219200000 | 305.96 |
| 1471305600000 | 304.47 |
| 1471392000000 | 302.06 |
| 1471478400000 | 305.37 |
| 1471564800000 | 303.32 |
| 1471824000000 | 303.34 |
| 1471910400000 | 305.43 |
| 1471996800000 | 303.75 |
| 1472083200000 | 302.37 |
| 1472169600000 | 303.66 |
| 1472428800000 | 300.08 |
| 1472515200000 | 301.52 |
| 1472601600000 | 300.17 |
| 1472688000000 | 301.13 |
| 1472774400000 | 305.65 |
| 1473033600000 | 305.64 |
| 1473120000000 | 307.69 |
| 1473206400000 | 309.68 |
| 1473292800000 | 309.45 |
| 1473379200000 | 304.39 |
| 1473638400000 | 302.1 |
| 1473724800000 | 300.46 |
| 1473811200000 | 300.1 |
| 1473897600000 | 301.3 |
| 1473984000000 | 297.08 |
| 1474243200000 | 300.61 |
| 1474329600000 | 300.99 |
| 1474416000000 | 301.1 |
| 1474502400000 | 309.26 |
| 1474588800000 | 306.93 |
| 1474848000000 | 303.8 |
| 1474934400000 | 301.62 |
| 1475020800000 | 303.41 |
| 1475107200000 | 303.75 |
| 1475193600000 | 304.63 |
| 1475452800000 | 304.08 |
| 1475539200000 | 304.36 |
| 1475625600000 | 304.4 |
| 1475712000000 | 302.86 |
| 1475798400000 | 300.48 |
| 1476057600000 | 302.94 |
| 1476144000000 | 298.87 |
| 1476230400000 | 296.05 |
| 1476316800000 | 294.14 |
| 1476403200000 | 297.59 |
| 1476662400000 | 295.59 |
| 1476748800000 | 298.54 |
| 1476835200000 | 299.14 |
| 1476921600000 | 298.73 |
| 1477008000000 | 297.24 |
| 1477267200000 | 297.97 |
| 1477353600000 | 296.15 |
| 1477440000000 | 296.71 |
| 1477526400000 | 296.99 |
| 1477612800000 | 296.1 |
| 1477872000000 | 295.53 |
| 1477958400000 | 295.18 |
| 1478044800000 | 293.89 |
| 1478131200000 | 292.38 |
| 1478217600000 | 290.97 |
| 1478476800000 | 293.07 |
| 1478563200000 | 294.42 |
| 1478649600000 | 294.75 |
| 1478736000000 | 291.52 |
| 1478822400000 | 289.85 |
| 1479081600000 | 286.16 |
| 1479168000000 | 287.93 |
| 1479254400000 | 285.82 |
| 1479340800000 | 287.54 |
| 1479427200000 | 284.05 |
| 1479686400000 | 285.85 |
| 1479772800000 | 285.4 |
| 1479859200000 | 283.03 |
| 1479945600000 | 284.88 |
| 1480032000000 | 287.4 |
| 1480291200000 | 284.89 |
| 1480377600000 | 287.04 |
| 1480464000000 | 287.33 |
| 1480550400000 | 285.27 |
| 1480636800000 | 285.59 |
| 1480896000000 | 289.91 |
| 1480982400000 | 292.74 |
| 1481068800000 | 296.06 |
| 1481155200000 | 294.43 |
| 1481241600000 | 295.06 |
| 1481500800000 | 296.32 |
| 1481587200000 | 300.38 |
| 1481673600000 | 299.02 |
| 1481760000000 | 294.63 |
| 1481846400000 | 295.48 |
| 1482105600000 | 296.35 |
| 1482192000000 | 295.71 |
| 1482278400000 | 297.03 |
| 1482364800000 | 297.83 |
| 1482451200000 | 298.62 |
| 1482710400000 | 298.62 |
| 1482796800000 | 299.21 |
| 1482883200000 | 297.56 |
| 1482969600000 | 299.76 |
| 1483056000000 | 301.82 |
| 1483315200000 | 303.68 |
| 1483401600000 | 299.54 |
| 1483488000000 | 301.73 |
| 1483574400000 | 305.18 |
| 1483660800000 | 305.05 |
| 1483920000000 | 303.61 |
| 1484006400000 | 304.79 |
| 1484092800000 | 301.87 |
| 1484179200000 | 305.45 |
| 1484265600000 | 307.46 |
| 1484524800000 | 304.83 |
| 1484611200000 | 306.22 |
| 1484697600000 | 306.79 |
| 1484784000000 | 304.39 |
| 1484870400000 | 306.7 |
| 1485129600000 | 306.93 |
| 1485216000000 | 308.19 |
| 1485302400000 | 311.4 |
| 1485388800000 | 309.56 |
| 1485475200000 | 309.87 |
| 1485734400000 | 306.42 |
| 1485820800000 | 307.91 |
| 1485907200000 | 308.97 |
| 1485993600000 | 310.5 |
| 1486080000000 | 311.5 |
| 1486339200000 | 307.51 |
| 1486425600000 | 306.65 |
| 1486512000000 | 307.64 |
| 1486598400000 | 308.77 |
| 1486684800000 | 307.81 |
| 1486944000000 | 309.97 |
| 1487030400000 | 308.82 |
| 1487116800000 | 309.9 |
| 1487203200000 | 312.33 |
| 1487289600000 | 311.42 |
| 1487548800000 | 311.16 |
| 1487635200000 | 310.97 |
| 1487721600000 | 311.53 |
| 1487808000000 | 312.72 |
| 1487894400000 | 309.42 |
| 1488153600000 | 310.45 |
| 1488240000000 | 311.91 |
| 1488326400000 | 314.36 |
| 1488412800000 | 313.68 |
| 1488499200000 | 314.89 |
| 1488758400000 | 314.93 |
| 1488844800000 | 314.15 |
| 1488931200000 | 314.04 |
| 1489017600000 | 315.66 |
| 1489104000000 | 318 |
| 1489363200000 | 319.07 |
| 1489449600000 | 317.69 |
| 1489536000000 | 318.04 |
| 1489622400000 | 323.51 |
| 1489708800000 | 324.36 |
| 1489968000000 | 324.32 |
| 1490054400000 | 323.99 |
| 1490140800000 | 322.69 |
| 1490227200000 | 324.93 |
| 1490313600000 | 325.29 |
| 1490572800000 | 326.7 |
| 1490659200000 | 328.34 |
| 1490745600000 | 325.89 |
| 1490832000000 | 327.26 |
| 1490918400000 | 327.02 |
| 1491177600000 | 324.26 |
| 1491264000000 | 325.51 |
| 1491350400000 | 325.08 |
| 1491436800000 | 326.02 |
| 1491523200000 | 325.4 |
| 1491782400000 | 324.46 |
| 1491868800000 | 324.83 |
| 1491955200000 | 325.38 |
| 1492041600000 | 324.55 |
| 1492128000000 | 324.55 |
| 1492387200000 | 325.72 |
| 1492473600000 | 323.17 |
| 1492560000000 | 324.1 |
| 1492646400000 | 326.93 |
| 1492732800000 | 324.72 |
| 1492992000000 | 339.03 |
| 1493078400000 | 341.72 |
| 1493164800000 | 340.84 |
| 1493251200000 | 340.25 |
| 1493337600000 | 340.93 |
| 1493596800000 | 341.76 |
| 1493683200000 | 344.03 |
| 1493769600000 | 344.63 |
| 1493856000000 | 349.14 |
| 1493942400000 | 352.56 |
| 1494201600000 | 349.79 |
| 1494288000000 | 349.85 |
| 1494374400000 | 348.77 |
| 1494460800000 | 347.46 |
| 1494547200000 | 350.36 |
| 1494806400000 | 352.99 |
| 1494892800000 | 356.43 |
| 1494979200000 | 353.83 |
| 1495065600000 | 351 |
| 1495152000000 | 355.4 |
| 1495411200000 | 356.89 |
| 1495497600000 | 357.41 |
| 1495584000000 | 355.92 |
| 1495670400000 | 356.99 |
| 1495756800000 | 355.88 |
| 1496016000000 | 355.4 |
| 1496102400000 | 355.29 |
| 1496188800000 | 357.77 |
| 1496275200000 | 358.76 |
| 1496361600000 | 362.41 |
| 1496620800000 | 360.77 |
| 1496707200000 | 358.79 |
| 1496793600000 | 358.22 |
| 1496880000000 | 356.78 |
| 1496966400000 | 357.87 |
| 1497225600000 | 354.98 |
| 1497312000000 | 356.98 |
| 1497398400000 | 358.9 |
| 1497484800000 | 352.7 |
| 1497571200000 | 357 |
| 1497830400000 | 359.43 |
| 1497916800000 | 356.79 |
| 1498003200000 | 356.11 |
| 1498089600000 | 356.6 |
| 1498176000000 | 356.7 |
| 1498435200000 | 358.29 |
| 1498521600000 | 357.87 |
| 1498608000000 | 359.38 |
| 1498694400000 | 355.33 |
| 1498780800000 | 354.09 |
| 1499040000000 | 356.67 |
| 1499126400000 | 354.95 |
| 1499212800000 | 355.17 |
| 1499299200000 | 355.12 |
| 1499385600000 | 354.45 |
| 1499644800000 | 356.12 |
| 1499731200000 | 355.29 |
| 1499817600000 | 360.56 |
| 1499904000000 | 360.62 |
| 1499990400000 | 362.81 |
| 1500249600000 | 363.92 |
| 1500336000000 | 363.64 |
| 1500422400000 | 363.88 |
| 1500508800000 | 366.24 |
| 1500595200000 | 362.38 |
| 1500854400000 | 361.23 |
| 1500940800000 | 363.29 |
| 1501027200000 | 364.15 |
| 1501113600000 | 364.65 |
| 1501200000000 | 364.2 |
| 1501459200000 | 364.54 |
| 1501545600000 | 367.67 |
| 1501632000000 | 368.23 |
| 1501718400000 | 369.22 |
| 1501804800000 | 368.53 |
| 1502064000000 | 369.63 |
| 1502150400000 | 368.91 |
| 1502236800000 | 365.48 |
| 1502323200000 | 362.53 |
| 1502409600000 | 360.96 |
| 1502668800000 | 364.7 |
| 1502755200000 | 363.43 |
| 1502841600000 | 365.41 |
| 1502928000000 | 364.83 |
| 1503014400000 | 363.21 |
| 1503273600000 | 364 |
| 1503360000000 | 365.53 |
| 1503446400000 | 365.72 |
| 1503532800000 | 365.41 |
| 1503619200000 | 366.78 |
| 1503878400000 | 367.22 |
| 1503964800000 | 366.29 |
| 1504051200000 | 365.1 |
| 1504137600000 | 366.72 |
| 1504224000000 | 368.53 |
| 1504483200000 | 368.08 |
| 1504569600000 | 367.7 |
| 1504656000000 | 368.25 |
| 1504742400000 | 371.35 |
| 1504828800000 | 371.86 |
| 1505088000000 | 375.14 |
| 1505174400000 | 376.16 |
| 1505260800000 | 375.65 |
| 1505347200000 | 374.33 |
| 1505433600000 | 375.96 |
| 1505692800000 | 376.94 |
| 1505779200000 | 377.91 |
| 1505865600000 | 377.89 |
| 1505952000000 | 376.48 |
| 1506038400000 | 378.4 |
| 1506297600000 | 375.67 |
| 1506384000000 | 372.4 |
| 1506470400000 | 372.64 |
| 1506556800000 | 375.17 |
| 1506643200000 | 378.45 |
| 1506902400000 | 377.83 |
| 1506988800000 | 379.42 |
| 1507075200000 | 379.03 |
| 1507161600000 | 378.66 |
| 1507248000000 | 377.62 |
| 1507507200000 | 378.74 |
| 1507593600000 | 381.65 |
| 1507680000000 | 383.28 |
| 1507766400000 | 383.8 |
| 1507852800000 | 383.67 |
| 1508112000000 | 382.25 |
| 1508198400000 | 380.24 |
| 1508284800000 | 382.36 |
| 1508371200000 | 382.83 |
| 1508457600000 | 381.17 |
| 1508716800000 | 380.25 |
| 1508803200000 | 379.71 |
| 1508889600000 | 379.66 |
| 1508976000000 | 381.72 |
| 1509062400000 | 379.78 |
| 1509321600000 | 381.62 |
| 1509408000000 | 383.52 |
| 1509494400000 | 384.58 |
| 1509580800000 | 385.52 |
| 1509667200000 | 384.9 |
| 1509926400000 | 384.02 |
| 1510012800000 | 381.62 |
| 1510099200000 | 381.81 |
| 1510185600000 | 378.87 |
| 1510272000000 | 378.47 |
| 1510531200000 | 376.66 |
| 1510617600000 | 377.74 |
| 1510704000000 | 377.44 |
| 1510790400000 | 379.17 |
| 1510876800000 | 377.96 |
| 1511136000000 | 378.73 |
| 1511222400000 | 380.65 |
| 1511308800000 | 380.45 |
| 1511395200000 | 382.84 |
| 1511481600000 | 386.21 |
| 1511740800000 | 383.64 |
| 1511827200000 | 383.81 |
| 1511913600000 | 383.14 |
| 1512000000000 | 384.55 |
| 1512086400000 | 379.08 |
| 1512345600000 | 382.92 |
| 1512432000000 | 381.51 |
| 1512518400000 | 380.4 |
| 1512604800000 | 380.1 |
| 1512691200000 | 380.63 |
| 1512950400000 | 381.3 |
| 1513036800000 | 381.37 |
| 1513123200000 | 381.29 |
| 1513209600000 | 380.29 |
| 1513296000000 | 379.25 |
| 1513555200000 | 385.95 |
| 1513641600000 | 383.87 |
| 1513728000000 | 382.95 |
| 1513814400000 | 383.82 |
| 1513900800000 | 381.96 |
| 1514160000000 | 381.96 |
| 1514246400000 | 382.75 |
| 1514332800000 | 384.27 |
| 1514419200000 | 384.4 |
| 1514505600000 | 384.77 |
| 1514851200000 | 385.08 |
| 1514937600000 | 386.84 |
| 1515024000000 | 393.03 |
| 1515110400000 | 396 |
| 1515369600000 | 394.45 |
| 1515456000000 | 394.84 |
| 1515542400000 | 394.65 |
| 1515628800000 | 395.28 |
| 1515715200000 | 399.45 |
| 1515974400000 | 403.31 |
| 1516060800000 | 403.05 |
| 1516147200000 | 403.53 |
| 1516233600000 | 404.03 |
| 1516320000000 | 406.17 |
| 1516579200000 | 407.56 |
| 1516665600000 | 409.62 |
| 1516752000000 | 410.56 |
| 1516838400000 | 411.78 |
| 1516924800000 | 412.52 |
| 1517184000000 | 409.28 |
| 1517270400000 | 408.16 |
| 1517356800000 | 409.75 |
| 1517443200000 | 408.81 |
| 1517529600000 | 402.47 |
| 1517788800000 | 396.09 |
| 1517875200000 | 384.26 |
| 1517961600000 | 390.41 |
| 1518048000000 | 380.62 |
| 1518134400000 | 376.03 |
| 1518393600000 | 381.98 |
| 1518480000000 | 381.82 |
| 1518566400000 | 387.48 |
| 1518652800000 | 391.97 |
| 1518739200000 | 395.2 |
| 1518998400000 | 391.25 |
| 1519084800000 | 391.68 |
| 1519171200000 | 391.06 |
| 1519257600000 | 391.11 |
| 1519344000000 | 391.21 |
| 1519603200000 | 392.9 |
| 1519689600000 | 390.41 |
| 1519776000000 | 387.5 |
| 1519862400000 | 382.08 |
| 1519948800000 | 378.33 |
| 1520208000000 | 382.7 |
| 1520294400000 | 385.95 |
| 1520380800000 | 387.55 |
| 1520467200000 | 389.83 |
| 1520553600000 | 390.77 |
| 1520812800000 | 391.75 |
| 1520899200000 | 390.5 |
| 1520985600000 | 389.06 |
| 1521072000000 | 390.86 |
| 1521158400000 | 389.78 |
| 1521417600000 | 387.67 |
| 1521504000000 | 388.53 |
| 1521590400000 | 388.16 |
| 1521676800000 | 383.7 |
| 1521763200000 | 381.29 |
| 1522022400000 | 381.64 |
| 1522108800000 | 384.73 |
| 1522195200000 | 384.69 |
| 1522281600000 | 385.48 |
| 1522368000000 | 385.48 |
| 1522627200000 | 385.85 |
| 1522713600000 | 383.36 |
| 1522800000000 | 382.07 |
| 1522886400000 | 388.68 |
| 1522972800000 | 388.56 |
| 1523232000000 | 390.6 |
| 1523318400000 | 395.58 |
| 1523404800000 | 394.2 |
| 1523491200000 | 394.92 |
| 1523577600000 | 396.01 |
| 1523836800000 | 396.63 |
| 1523923200000 | 399.31 |
| 1524009600000 | 401.27 |
| 1524096000000 | 400.5 |
| 1524182400000 | 397.88 |
| 1524441600000 | 397.66 |
| 1524528000000 | 397.07 |
| 1524614400000 | 392.31 |
| 1524700800000 | 394.08 |
| 1524787200000 | 395.9 |
| 1525046400000 | 396.07 |
| 1525132800000 | 393 |
| 1525219200000 | 394.73 |
| 1525305600000 | 392.26 |
| 1525392000000 | 393.7 |
| 1525651200000 | 395.83 |
| 1525737600000 | 394.67 |
| 1525824000000 | 395.4 |
| 1525910400000 | 396.71 |
| 1525996800000 | 399.18 |
| 1526256000000 | 399.81 |
| 1526342400000 | 397.15 |
| 1526428800000 | 395.3 |
| 1526515200000 | 398.1 |
| 1526601600000 | 397.1 |
| 1526860800000 | 398.1 |
| 1526947200000 | 399.61 |
| 1527033600000 | 392.46 |
| 1527120000000 | 391.48 |
| 1527206400000 | 389.73 |
| 1527465600000 | 387.69 |
| 1527552000000 | 380.11 |
| 1527638400000 | 382.75 |
| 1527724800000 | 382.23 |
| 1527811200000 | 385.94 |
| 1528070400000 | 388.73 |
| 1528156800000 | 387.1 |
| 1528243200000 | 389.99 |
| 1528329600000 | 390.29 |
| 1528416000000 | 387.77 |
| 1528675200000 | 392.1 |
| 1528761600000 | 390.97 |
| 1528848000000 | 391.48 |
| 1528934400000 | 391.79 |
| 1529020800000 | 388.21 |
| 1529280000000 | 384.51 |
| 1529366400000 | 379.58 |
| 1529452800000 | 380.1 |
| 1529539200000 | 377.16 |
| 1529625600000 | 381.39 |
| 1529884800000 | 375.76 |
| 1529971200000 | 375.57 |
| 1530057600000 | 375.73 |
| 1530144000000 | 371.53 |
| 1530230400000 | 378.79 |
| 1530489600000 | 373.38 |
| 1530576000000 | 378.38 |
| 1530662400000 | 378.28 |
| 1530748800000 | 382.1 |
| 1530835200000 | 384.71 |
| 1531094400000 | 386.96 |
| 1531180800000 | 387.96 |
| 1531267200000 | 383.35 |
| 1531353600000 | 385.13 |
| 1531440000000 | 386.03 |
| 1531699200000 | 387.15 |
| 1531785600000 | 388.22 |
| 1531872000000 | 389.53 |
| 1531958400000 | 387.2 |
| 1532044800000 | 389.14 |
| 1532304000000 | 388.04 |
| 1532390400000 | 391.38 |
| 1532476800000 | 389.53 |
| 1532563200000 | 392.89 |
| 1532649600000 | 393.35 |
| 1532908800000 | 394.68 |
| 1532995200000 | 394.82 |
| 1533081600000 | 392.67 |
| 1533168000000 | 388.41 |
| 1533254400000 | 389.49 |
| 1533513600000 | 388.76 |
| 1533600000000 | 391.82 |
| 1533686400000 | 391.25 |
| 1533772800000 | 391.53 |
| 1533859200000 | 382.12 |
| 1534118400000 | 381.6 |
| 1534204800000 | 380.52 |
| 1534291200000 | 373.64 |
| 1534377600000 | 378.52 |
| 1534464000000 | 378.7 |
| 1534723200000 | 381.98 |
| 1534809600000 | 386.12 |
| 1534896000000 | 388.74 |
| 1534982400000 | 387.74 |
| 1535068800000 | 389.63 |
| 1535328000000 | 394.51 |
| 1535414400000 | 396.25 |
| 1535500800000 | 396.47 |
| 1535587200000 | 394.66 |
| 1535673600000 | 390.13 |
| 1535932800000 | 390.25 |
| 1536019200000 | 384.09 |
| 1536105600000 | 381.04 |
| 1536192000000 | 379.63 |
| 1536278400000 | 379.35 |
| 1536537600000 | 381.72 |
| 1536624000000 | 381.02 |
| 1536710400000 | 385.07 |
| 1536796800000 | 385.79 |
| 1536883200000 | 386.81 |
| 1537142400000 | 387.45 |
| 1537228800000 | 388.51 |
| 1537315200000 | 388.16 |
| 1537401600000 | 393.86 |
| 1537488000000 | 396.9 |
| 1537747200000 | 395.71 |
| 1537833600000 | 396.66 |
| 1537920000000 | 396.45 |
| 1538006400000 | 395.38 |
| 1538092800000 | 390.17 |
| 1538352000000 | 390.25 |
| 1538438400000 | 387.09 |
| 1538524800000 | 388.14 |
| 1538611200000 | 382.33 |
| 1538697600000 | 379 |
| 1538956800000 | 373.62 |
| 1539043200000 | 374.55 |
| 1539129600000 | 368.52 |
| 1539216000000 | 361.76 |
| 1539302400000 | 361.27 |
| 1539561600000 | 362.35 |
| 1539648000000 | 368.14 |
| 1539734400000 | 365.1 |
| 1539820800000 | 362.5 |
| 1539907200000 | 362.66 |
| 1540166400000 | 360.57 |
| 1540252800000 | 354.55 |
| 1540339200000 | 351.95 |
| 1540425600000 | 354.65 |
| 1540512000000 | 351.73 |
| 1540771200000 | 354.51 |
| 1540857600000 | 353.8 |
| 1540944000000 | 359.04 |
| 1541030400000 | 361.12 |
| 1541116800000 | 362.7 |
| 1541376000000 | 362.26 |
| 1541462400000 | 362.08 |
| 1541548800000 | 367.39 |
| 1541635200000 | 365.96 |
| 1541721600000 | 363.43 |
| 1541980800000 | 357.62 |
| 1542067200000 | 361.02 |
| 1542153600000 | 359.72 |
| 1542240000000 | 357.65 |
| 1542326400000 | 360.09 |
| 1542585600000 | 358.51 |
| 1542672000000 | 352.42 |
| 1542758400000 | 355.85 |
| 1542844800000 | 353.45 |
| 1542931200000 | 352.94 |
| 1543190400000 | 356.52 |
| 1543276800000 | 354.46 |
| 1543363200000 | 354.04 |
| 1543449600000 | 358.87 |
| 1543536000000 | 356.34 |
| 1543795200000 | 361.47 |
| 1543881600000 | 359.3 |
| 1543968000000 | 354.62 |
| 1544054400000 | 345.44 |
| 1544140800000 | 347.77 |
| 1544400000000 | 341.86 |
| 1544486400000 | 345.29 |
| 1544572800000 | 352.02 |
| 1544659200000 | 351.17 |
| 1544745600000 | 347.53 |
| 1545004800000 | 344.71 |
| 1545091200000 | 343.38 |
| 1545177600000 | 345.98 |
| 1545264000000 | 341.02 |
| 1545350400000 | 340.85 |
| 1545609600000 | 338.83 |
| 1545696000000 | 338.83 |
| 1545782400000 | 338.52 |
| 1545868800000 | 333.46 |
| 1545955200000 | 340.51 |
| 1546214400000 | 342.45 |
| 1546387200000 | 339.32 |
| 1546473600000 | 337.36 |
| 1546560000000 | 346.58 |
| 1546819200000 | 346.91 |
| 1546905600000 | 350.2 |
| 1546992000000 | 354.64 |
| 1547078400000 | 355.82 |
| 1547164800000 | 354.46 |
| 1547424000000 | 352.15 |
| 1547510400000 | 353.08 |
| 1547596800000 | 353.14 |
| 1547683200000 | 352.92 |
| 1547769600000 | 358.24 |
| 1548028800000 | 357.71 |
| 1548115200000 | 356.41 |
| 1548201600000 | 357.23 |
| 1548288000000 | 357.57 |
| 1548374400000 | 360.56 |
| 1548633600000 | 359 |
| 1548720000000 | 360.88 |
| 1548806400000 | 363.08 |
| 1548892800000 | 365.36 |
| 1548979200000 | 366.63 |
| 1549238400000 | 365.54 |
| 1549324800000 | 370.45 |
| 1549411200000 | 369.32 |
| 1549497600000 | 362.81 |
| 1549584000000 | 360.36 |
| 1549843200000 | 361.8 |
| 1549929600000 | 364.98 |
| 1550016000000 | 365.57 |
| 1550102400000 | 364.62 |
| 1550188800000 | 369.14 |
| 1550448000000 | 371.5 |
| 1550534400000 | 371.91 |
| 1550620800000 | 374.84 |
| 1550707200000 | 374.64 |
| 1550793600000 | 375.36 |
| 1551052800000 | 376.37 |
| 1551139200000 | 377.47 |
| 1551225600000 | 376.89 |
| 1551312000000 | 377.69 |
| 1551398400000 | 379.88 |
| 1551657600000 | 378.51 |
| 1551744000000 | 378.71 |
| 1551830400000 | 378.02 |
| 1551916800000 | 374.24 |
| 1552003200000 | 372.36 |
| 1552262400000 | 373.99 |
| 1552348800000 | 375.85 |
| 1552435200000 | 378.74 |
| 1552521600000 | 381.61 |
| 1552608000000 | 385.37 |
| 1552867200000 | 386.29 |
| 1552953600000 | 388.75 |
| 1553040000000 | 385.98 |
| 1553126400000 | 386.86 |
| 1553212800000 | 379.19 |
| 1553472000000 | 379.46 |
| 1553558400000 | 381.17 |
| 1553644800000 | 380.63 |
| 1553731200000 | 379.87 |
| 1553817600000 | 382.54 |
| 1554076800000 | 386 |
| 1554163200000 | 386.11 |
| 1554249600000 | 390.34 |
| 1554336000000 | 389.48 |
| 1554422400000 | 390.16 |
| 1554681600000 | 390.84 |
| 1554768000000 | 389.31 |
| 1554854400000 | 389.26 |
| 1554940800000 | 390.87 |
| 1555027200000 | 392.31 |
| 1555286400000 | 392.97 |
| 1555372800000 | 393.85 |
| 1555459200000 | 394.37 |
| 1555545600000 | 393.1 |
| 1555632000000 | 393.1 |
| 1555891200000 | 393.24 |
| 1555977600000 | 392.81 |
| 1556064000000 | 392.96 |
| 1556150400000 | 390.48 |
| 1556236800000 | 392.21 |
| 1556496000000 | 392.64 |
| 1556582400000 | 394.37 |
| 1556668800000 | 395.59 |
| 1556755200000 | 391.22 |
| 1556841600000 | 392.3 |
| 1557100800000 | 388.46 |
| 1557187200000 | 383.74 |
| 1557273600000 | 385.59 |
| 1557360000000 | 380.02 |
| 1557446400000 | 381.73 |
| 1557705600000 | 377.71 |
| 1557792000000 | 380.67 |
| 1557878400000 | 383.13 |
| 1557964800000 | 387.97 |
| 1558051200000 | 386.43 |
| 1558310400000 | 382.46 |
| 1558396800000 | 385.31 |
| 1558483200000 | 384.56 |
| 1558569600000 | 379.59 |
| 1558656000000 | 384.38 |
| 1558915200000 | 385.52 |
| 1559001600000 | 383.89 |
| 1559088000000 | 377.52 |
| 1559174400000 | 378.52 |
| 1559260800000 | 376.04 |
| 1559520000000 | 380.35 |
| 1559606400000 | 383.48 |
| 1559692800000 | 386.26 |
| 1559779200000 | 386.82 |
| 1559865600000 | 392.52 |
| 1560124800000 | 392.5 |
| 1560211200000 | 395.05 |
| 1560297600000 | 394.21 |
| 1560384000000 | 393.65 |
| 1560470400000 | 391.16 |
| 1560729600000 | 391.12 |
| 1560816000000 | 396.33 |
| 1560902400000 | 397.15 |
| 1560988800000 | 401.77 |
| 1561075200000 | 401.78 |
| 1561334400000 | 403.43 |
| 1561420800000 | 402.55 |
| 1561507200000 | 400.64 |
| 1561593600000 | 399.79 |
| 1561680000000 | 403.21 |
| 1561939200000 | 403.34 |
| 1562025600000 | 404 |
| 1562112000000 | 407.07 |
| 1562198400000 | 407.42 |
| 1562284800000 | 402.23 |
| 1562544000000 | 401.92 |
| 1562630400000 | 400.04 |
| 1562716800000 | 400.46 |
| 1562803200000 | 399.01 |
| 1562889600000 | 398.71 |
| 1563148800000 | 400.41 |
| 1563235200000 | 400.47 |
| 1563321600000 | 399.98 |
| 1563408000000 | 398.85 |
| 1563494400000 | 398.99 |
| 1563753600000 | 399.74 |
| 1563840000000 | 400.66 |
| 1563926400000 | 400.6 |
| 1564012800000 | 398.48 |
| 1564099200000 | 398.63 |
| 1564358400000 | 398.33 |
| 1564444800000 | 392.75 |
| 1564531200000 | 393.14 |
| 1564617600000 | 392.57 |
| 1564704000000 | 385.58 |
| 1564963200000 | 380.8 |
| 1565049600000 | 379.07 |
| 1565136000000 | 381.16 |
| 1565222400000 | 387.66 |
| 1565308800000 | 384.82 |
| 1565568000000 | 385.04 |
| 1565654400000 | 385.38 |
| 1565740800000 | 377.33 |
| 1565827200000 | 374.43 |
| 1565913600000 | 378.77 |
| 1566172800000 | 382.92 |
| 1566259200000 | 380.25 |
| 1566345600000 | 385.7 |
| 1566432000000 | 382.56 |
| 1566518400000 | 380.33 |
| 1566777600000 | 380.73 |
| 1566864000000 | 383.48 |
| 1566950400000 | 381.53 |
| 1567036800000 | 384.92 |
| 1567123200000 | 385.87 |
| 1567382400000 | 385.58 |
| 1567468800000 | 384.16 |
| 1567555200000 | 390.21 |
| 1567641600000 | 393.46 |
| 1567728000000 | 395.18 |
| 1567987200000 | 394.56 |
| 1568073600000 | 393.79 |
| 1568160000000 | 394.2 |
| 1568246400000 | 396.78 |
| 1568332800000 | 398.97 |
| 1568592000000 | 392.81 |
| 1568678400000 | 394.95 |
| 1568764800000 | 395.5 |
| 1568851200000 | 397.62 |
| 1568937600000 | 397.27 |
| 1569196800000 | 394.11 |
| 1569283200000 | 394.45 |
| 1569369600000 | 390.62 |
| 1569456000000 | 393 |
| 1569542400000 | 394.73 |
| 1569801600000 | 394.8 |
| 1569888000000 | 390.8 |
| 1569974400000 | 381.82 |
| 1570060800000 | 383.3 |
| 1570147200000 | 386.5 |
| 1570406400000 | 389.75 |
| 1570492800000 | 384.72 |
| 1570579200000 | 387.32 |
| 1570665600000 | 390.82 |
| 1570752000000 | 397.09 |
| 1571011200000 | 395.69 |
| 1571097600000 | 399.31 |
| 1571184000000 | 399.45 |
| 1571270400000 | 401.79 |
| 1571356800000 | 400.93 |
| 1571616000000 | 402.27 |
| 1571702400000 | 402.56 |
| 1571788800000 | 401.89 |
| 1571875200000 | 403.94 |
| 1571961600000 | 404.71 |
| 1572220800000 | 405.16 |
| 1572307200000 | 405.76 |
| 1572393600000 | 407.71 |
| 1572480000000 | 406.37 |
| 1572566400000 | 409.2 |
| 1572825600000 | 412.62 |
| 1572912000000 | 409.5 |
| 1572998400000 | 410.83 |
| 1573084800000 | 411.02 |
| 1573171200000 | 410.11 |
| 1573430400000 | 410.6 |
| 1573516800000 | 411.15 |
| 1573603200000 | 410.18 |
| 1573689600000 | 408.78 |
| 1573776000000 | 412.58 |
| 1574035200000 | 413.23 |
| 1574121600000 | 412.66 |
| 1574208000000 | 411.22 |
| 1574294400000 | 409.95 |
| 1574380800000 | 409.11 |
| 1574640000000 | 411.11 |
| 1574726400000 | 412.46 |
| 1574812800000 | 412.62 |
| 1574899200000 | 412.4 |
| 1574985600000 | 411.75 |
| 1575244800000 | 406.77 |
| 1575331200000 | 404.94 |
| 1575417600000 | 409.31 |
| 1575504000000 | 409.07 |
| 1575590400000 | 411.63 |
| 1575849600000 | 410.91 |
| 1575936000000 | 411.28 |
| 1576022400000 | 412.35 |
| 1576108800000 | 414.65 |
| 1576195200000 | 416.95 |
| 1576454400000 | 421.22 |
| 1576540800000 | 420.97 |
| 1576627200000 | 419.53 |
| 1576713600000 | 419.98 |
| 1576800000000 | 422.92 |
| 1577059200000 | 423.41 |
| 1577145600000 | 423.7 |
| 1577232000000 | 423.7 |
| 1577318400000 | 423.85 |
| 1577404800000 | 427.09 |
| 1577664000000 | 424.63 |
| 1577750400000 | 424.67 |
| 1577923200000 | 427.74 |
| 1578009600000 | 425.33 |
| 1578268800000 | 424.41 |
| 1578355200000 | 423.72 |
| 1578441600000 | 423.65 |
| 1578528000000 | 424.5 |
| 1578614400000 | 424.48 |
| 1578873600000 | 424.62 |
| 1578960000000 | 425.26 |
| 1579046400000 | 426.34 |
| 1579132800000 | 426.91 |
| 1579219200000 | 429.58 |
| 1579478400000 | 429.01 |
| 1579564800000 | 428.78 |
| 1579651200000 | 426.86 |
| 1579737600000 | 422.54 |
| 1579824000000 | 425.14 |
| 1580083200000 | 414.81 |
| 1580169600000 | 418.76 |
| 1580256000000 | 420.81 |
| 1580342400000 | 418.21 |
| 1580428800000 | 415.28 |
| 1580688000000 | 416.44 |
| 1580774400000 | 421.96 |
| 1580860800000 | 426.75 |
| 1580947200000 | 427.6 |
| 1581033600000 | 426.21 |
| 1581292800000 | 425.17 |
| 1581379200000 | 427.93 |
| 1581465600000 | 429.28 |
| 1581552000000 | 427.97 |
| 1581638400000 | 427.61 |
| 1581897600000 | 428.33 |
| 1581984000000 | 426.33 |
| 1582070400000 | 429.37 |
| 1582156800000 | 425.83 |
| 1582243200000 | 425.49 |
| 1582502400000 | 408.95 |
| 1582588800000 | 401.57 |
| 1582675200000 | 402.35 |
| 1582761600000 | 393.13 |
| 1582848000000 | 379.61 |
| 1583107200000 | 386.66 |
| 1583193600000 | 394.4 |
| 1583280000000 | 399.13 |
| 1583366400000 | 394.99 |
| 1583452800000 | 384.96 |
| 1583712000000 | 360.75 |
| 1583798400000 | 354.4 |
| 1583884800000 | 350.43 |
| 1583971200000 | 304.72 |
| 1584057600000 | 309.69 |
| 1584316800000 | 298.18 |
| 1584403200000 | 300.12 |
| 1584489600000 | 284.08 |
| 1584576000000 | 291.44 |
| 1584662400000 | 296.38 |
| 1584921600000 | 287.88 |
| 1585008000000 | 312.59 |
| 1585094400000 | 323.44 |
| 1585180800000 | 335.81 |
| 1585267200000 | 326.48 |
| 1585526400000 | 330.02 |
| 1585612800000 | 332.93 |
| 1585699200000 | 321.96 |
| 1585785600000 | 322.01 |
| 1585872000000 | 317.8 |
| 1586131200000 | 328.99 |
| 1586217600000 | 337.47 |
| 1586304000000 | 336.34 |
| 1586390400000 | 342.58 |
| 1586476800000 | 342.58 |
| 1586736000000 | 341.44 |
| 1586822400000 | 346.76 |
| 1586908800000 | 335.02 |
| 1586995200000 | 334.87 |
| 1587081600000 | 344.65 |
| 1587340800000 | 347.64 |
| 1587427200000 | 336.92 |
| 1587513600000 | 340.86 |
| 1587600000000 | 343.31 |
| 1587686400000 | 340.03 |
| 1587945600000 | 347.79 |
| 1588032000000 | 353.45 |
| 1588118400000 | 358.39 |
| 1588204800000 | 354.43 |
| 1588291200000 | 355.92 |
| 1588550400000 | 342.02 |
| 1588636800000 | 346.76 |
| 1588723200000 | 344.81 |
| 1588809600000 | 347.28 |
| 1588896000000 | 353.73 |
| 1589155200000 | 350.98 |
| 1589241600000 | 354 |
| 1589328000000 | 346.23 |
| 1589414400000 | 338.69 |
| 1589500800000 | 341.61 |
| 1589760000000 | 355.34 |
| 1589846400000 | 356.11 |
| 1589932800000 | 360.92 |
| 1590019200000 | 356.55 |
| 1590105600000 | 355.04 |
| 1590364800000 | 360.87 |
| 1590451200000 | 366.47 |
| 1590537600000 | 367.73 |
| 1590624000000 | 376.7 |
| 1590710400000 | 374.63 |
| 1590969600000 | 377.39 |
| 1591056000000 | 384.91 |
| 1591142400000 | 396.94 |
| 1591228800000 | 398.91 |
| 1591315200000 | 405.74 |
| 1591574400000 | 403.27 |
| 1591660800000 | 402.02 |
| 1591747200000 | 400.06 |
| 1591833600000 | 386.34 |
| 1591920000000 | 382.13 |
| 1592179200000 | 382.4 |
| 1592265600000 | 391.21 |
| 1592352000000 | 394.47 |
| 1592438400000 | 392.9 |
| 1592524800000 | 393.36 |
| 1592784000000 | 392.94 |
| 1592870400000 | 401.24 |
| 1592956800000 | 388.59 |
| 1593043200000 | 390.2 |
| 1593129600000 | 388.07 |
| 1593388800000 | 391.42 |
| 1593475200000 | 391.33 |
| 1593561600000 | 392.73 |
| 1593648000000 | 399.48 |
| 1593734400000 | 397.39 |
| 1593993600000 | 405.68 |
| 1594080000000 | 402.54 |
| 1594166400000 | 401.67 |
| 1594252800000 | 397.97 |
| 1594339200000 | 402.24 |
| 1594598400000 | 408.4 |
| 1594684800000 | 406.84 |
| 1594771200000 | 413.75 |
| 1594857600000 | 413.27 |
| 1594944000000 | 413.1 |
| 1595203200000 | 417.3 |
| 1595289600000 | 419.56 |
| 1595376000000 | 420.87 |
| 1595462400000 | 420.53 |
| 1595548800000 | 414.15 |
| 1595808000000 | 419.12 |
| 1595894400000 | 417.92 |
| 1595980800000 | 419.62 |
| 1596067200000 | 410.09 |
| 1596153600000 | 406.69 |
| 1596412800000 | 411.53 |
| 1596499200000 | 411.79 |
| 1596585600000 | 417 |
| 1596672000000 | 412.42 |
| 1596758400000 | 412.26 |
| 1597017600000 | 412.31 |
| 1597104000000 | 418.76 |
| 1597190400000 | 425.31 |
| 1597276800000 | 424.36 |
| 1597363200000 | 419.42 |
| 1597622400000 | 422.4 |
| 1597708800000 | 422.14 |
| 1597795200000 | 424.55 |
| 1597881600000 | 418.84 |
| 1597968000000 | 415.63 |
| 1598227200000 | 423.36 |
| 1598313600000 | 423.2 |
| 1598400000000 | 426.88 |
| 1598486400000 | 422.69 |
| 1598572800000 | 424.51 |
| 1598832000000 | 423.41 |
| 1598918400000 | 423.1 |
| 1599004800000 | 426.06 |
| 1599091200000 | 421.48 |
| 1599177600000 | 415.66 |
| 1599436800000 | 423.01 |
| 1599523200000 | 417.58 |
| 1599609600000 | 426.07 |
| 1599696000000 | 426.83 |
| 1599782400000 | 426.12 |
| 1600041600000 | 427.55 |
| 1600128000000 | 429.27 |
| 1600214400000 | 430.35 |
| 1600300800000 | 427.22 |
| 1600387200000 | 426.96 |
| 1600646400000 | 410.6 |
| 1600732800000 | 410.18 |
| 1600819200000 | 409.98 |
| 1600905600000 | 405.45 |
| 1600992000000 | 403.48 |
| 1601251200000 | 412.34 |
| 1601337600000 | 413.83 |
| 1601424000000 | 411.79 |
| 1601510400000 | 414.18 |
| 1601596800000 | 413.86 |
| 1601856000000 | 420.47 |
| 1601942400000 | 420.58 |
| 1602028800000 | 419.64 |
| 1602115200000 | 421.7 |
| 1602201600000 | 426.28 |
| 1602460800000 | 430.49 |
| 1602547200000 | 426.06 |
| 1602633600000 | 426.79 |
| 1602720000000 | 415.23 |
| 1602806400000 | 421.23 |
| 1603065600000 | 422.89 |
| 1603152000000 | 423.29 |
| 1603238400000 | 418.95 |
| 1603324800000 | 416.08 |
| 1603411200000 | 418.54 |
| 1603670400000 | 411.16 |
| 1603756800000 | 407.4 |
| 1603843200000 | 393.08 |
| 1603929600000 | 390.04 |
| 1604016000000 | 390.22 |
| 1604275200000 | 396.89 |
| 1604361600000 | 408.87 |
| 1604448000000 | 417.71 |
| 1604534400000 | 427.01 |
| 1604620800000 | 427.17 |
| 1604880000000 | 438.56 |
| 1604966400000 | 441.26 |
| 1605052800000 | 442.91 |
| 1605139200000 | 442.07 |
| 1605225600000 | 441.88 |
| 1605484800000 | 445.84 |
| 1605571200000 | 447.16 |
| 1605657600000 | 448.97 |
| 1605744000000 | 445.26 |
| 1605830400000 | 448.27 |
| 1606089600000 | 445.3 |
| 1606176000000 | 449.83 |
| 1606262400000 | 451.18 |
| 1606348800000 | 451.73 |
| 1606435200000 | 455.87 |
| 1606694400000 | 452.66 |
| 1606780800000 | 457.64 |
| 1606867200000 | 459.03 |
| 1606953600000 | 459.99 |
| 1607040000000 | 461.16 |
| 1607299200000 | 460.44 |
| 1607385600000 | 459.93 |
| 1607472000000 | 460.33 |
| 1607558400000 | 460.65 |
| 1607644800000 | 456.54 |
| 1607904000000 | 459.88 |
| 1607990400000 | 462.39 |
| 1608076800000 | 467.66 |
| 1608163200000 | 471.56 |
| 1608249600000 | 471.25 |
| 1608508800000 | 460.33 |
| 1608595200000 | 463.72 |
| 1608681600000 | 467.37 |
| 1608768000000 | 467.57 |
| 1608854400000 | 467.57 |
| 1609113600000 | 475.24 |
| 1609200000000 | 478.33 |
| 1609286400000 | 478.88 |
| 1609372800000 | 475.51 |
| 1609718400000 | 481.27 |
| 1609804800000 | 478.75 |
| 1609891200000 | 483.12 |
| 1609977600000 | 485.42 |
| 1610064000000 | 487.93 |
| 1610323200000 | 481.61 |
| 1610409600000 | 481.25 |
| 1610496000000 | 480.84 |
| 1610582400000 | 481.83 |
| 1610668800000 | 476.47 |
| 1610928000000 | 476.37 |
| 1611014400000 | 478.19 |
| 1611100800000 | 480.64 |
| 1611187200000 | 483.37 |
| 1611273600000 | 482.71 |
| 1611532800000 | 477.06 |
| 1611619200000 | 480.89 |
| 1611705600000 | 470.77 |
| 1611792000000 | 473.7 |
| 1611878400000 | 465.47 |
| 1612137600000 | 469.26 |
| 1612224000000 | 472.82 |
| 1612310400000 | 474.39 |
| 1612396800000 | 474.84 |
| 1612483200000 | 476.12 |
| 1612742400000 | 477.08 |
| 1612828800000 | 478.59 |
| 1612915200000 | 478.26 |
| 1613001600000 | 481.32 |
| 1613088000000 | 483.32 |
| 1613347200000 | 487.18 |
| 1613433600000 | 485.81 |
| 1613520000000 | 478.9 |
| 1613606400000 | 476.41 |
| 1613692800000 | 480.81 |
| 1613952000000 | 477.84 |
| 1614038400000 | 474.72 |
| 1614124800000 | 474.78 |
| 1614211200000 | 478.74 |
| 1614297600000 | 469.84 |
| 1614556800000 | 473.93 |
| 1614643200000 | 475.85 |
| 1614729600000 | 474.95 |
| 1614816000000 | 473.11 |
| 1614902400000 | 463.71 |
| 1615161600000 | 471.73 |
| 1615248000000 | 476.68 |
| 1615334400000 | 480.98 |
| 1615420800000 | 486.05 |
| 1615507200000 | 483.14 |
| 1615766400000 | 482.67 |
| 1615852800000 | 486.14 |
| 1615939200000 | 485.27 |
| 1616025600000 | 488.71 |
| 1616112000000 | 485.14 |
| 1616371200000 | 488.35 |
| 1616457600000 | 484.68 |
| 1616544000000 | 482.08 |
| 1616630400000 | 479.94 |
| 1616716800000 | 485.03 |
| 1616976000000 | 484.71 |
| 1617062400000 | 487.77 |
| 1617148800000 | 488.28 |
| 1617235200000 | 491.69 |
| 1617321600000 | 491.69 |
| 1617580800000 | 493.45 |
| 1617667200000 | 497.99 |
| 1617753600000 | 499.23 |
| 1617840000000 | 502.7 |
| 1617926400000 | 503.73 |
| 1618185600000 | 502.18 |
| 1618272000000 | 504.31 |
| 1618358400000 | 505.33 |
| 1618444800000 | 507.79 |
| 1618531200000 | 513.97 |
| 1618790400000 | 514.06 |
| 1618876800000 | 507.03 |
| 1618963200000 | 510.27 |
| 1619049600000 | 514.81 |
| 1619136000000 | 516.08 |
| 1619395200000 | 517.91 |
| 1619481600000 | 517.71 |
| 1619568000000 | 517.37 |
| 1619654400000 | 515.99 |
| 1619740800000 | 510.06 |
| 1620000000000 | 515.6 |
| 1620086400000 | 504.19 |
| 1620172800000 | 513.14 |
| 1620259200000 | 513.88 |
| 1620345600000 | 522.7 |
| 1620604800000 | 522.63 |
| 1620691200000 | 512.93 |
| 1620777600000 | 510.12 |
| 1620864000000 | 511.34 |
| 1620950400000 | 520.55 |
| 1621209600000 | 521.2 |
| 1621296000000 | 525.89 |
| 1621382400000 | 518.05 |
| 1621468800000 | 525.91 |
| 1621555200000 | 528.28 |
| 1621814400000 | 530.58 |
| 1621900800000 | 533.07 |
| 1621987200000 | 531.55 |
| 1622073600000 | 531.8 |
| 1622160000000 | 534.89 |
| 1622419200000 | 533.37 |
| 1622505600000 | 538.56 |
| 1622592000000 | 537.44 |
| 1622678400000 | 534.65 |
| 1622764800000 | 538.68 |
| 1623024000000 | 541.35 |
| 1623110400000 | 541.52 |
| 1623196800000 | 542.59 |
| 1623283200000 | 541.66 |
| 1623369600000 | 541.81 |
| 1623628800000 | 543.38 |
| 1623715200000 | 544.77 |
| 1623801600000 | 545.58 |
| 1623888000000 | 537.09 |
| 1623974400000 | 525.77 |
| 1624233600000 | 532.75 |
| 1624320000000 | 533.16 |
| 1624406400000 | 529.89 |
| 1624492800000 | 535.05 |
| 1624579200000 | 536.2 |
| 1624838400000 | 532.66 |
| 1624924800000 | 534.75 |
| 1625011200000 | 527.53 |
| 1625097600000 | 530.38 |
| 1625184000000 | 530.74 |
| 1625443200000 | 532.21 |
| 1625529600000 | 528.46 |
| 1625616000000 | 531.46 |
| 1625702400000 | 524.91 |
| 1625788800000 | 532.81 |
| 1626048000000 | 538.03 |
| 1626134400000 | 536.61 |
| 1626220800000 | 536.59 |
| 1626307200000 | 531.77 |
| 1626393600000 | 529.19 |
| 1626652800000 | 519 |
| 1626739200000 | 519.96 |
| 1626825600000 | 529.36 |
| 1626912000000 | 533.01 |
| 1626998400000 | 538.5 |
| 1627257600000 | 539.33 |
| 1627344000000 | 535.81 |
| 1627430400000 | 539.15 |
| 1627516800000 | 544.54 |
| 1627603200000 | 541.83 |
| 1627862400000 | 546.69 |
| 1627948800000 | 546.5 |
| 1628035200000 | 549.94 |
| 1628121600000 | 552.4 |
| 1628208000000 | 548.22 |
| 1628467200000 | 548.45 |
| 1628553600000 | 548.93 |
| 1628640000000 | 551.86 |
| 1628726400000 | 553.59 |
| 1628812800000 | 557.96 |
| 1629072000000 | 554.54 |
| 1629158400000 | 552.1 |
| 1629244800000 | 550.79 |
| 1629331200000 | 541.64 |
| 1629417600000 | 544.27 |
| 1629676800000 | 551.08 |
| 1629763200000 | 551.05 |
| 1629849600000 | 548.94 |
| 1629936000000 | 547.88 |
| 1630022400000 | 551.42 |
| 1630281600000 | 553.37 |
| 1630368000000 | 551.2 |
| 1630454400000 | 556.42 |
| 1630540800000 | 559.4 |
| 1630627200000 | 556.46 |
| 1630886400000 | 560.14 |
| 1630972800000 | 557.57 |
| 1631059200000 | 549.26 |
| 1631145600000 | 549.61 |
| 1631232000000 | 549.21 |
| 1631491200000 | 548.95 |
| 1631577600000 | 550.84 |
| 1631664000000 | 545.64 |
| 1631750400000 | 545.33 |
| 1631836800000 | 538.69 |
| 1632096000000 | 527.66 |
| 1632182400000 | 534.17 |
| 1632268800000 | 539.21 |
| 1632355200000 | 546 |
| 1632441600000 | 538.48 |
| 1632700800000 | 534.45 |
| 1632787200000 | 520.24 |
| 1632873600000 | 520.35 |
| 1632960000000 | 517.4 |
| 1633046400000 | 515.47 |
| 1633305600000 | 513.16 |
| 1633392000000 | 518.07 |
| 1633478400000 | 509.93 |
| 1633564800000 | 520.74 |
| 1633651200000 | 518.74 |
| 1633910400000 | 518.22 |
| 1633996800000 | 517.37 |
| 1634083200000 | 523.65 |
| 1634169600000 | 530.6 |
| 1634256000000 | 534.65 |
| 1634515200000 | 531.65 |
| 1634601600000 | 535.68 |
| 1634688000000 | 537.53 |
| 1634774400000 | 538.65 |
| 1634860800000 | 543.86 |
| 1635120000000 | 542.28 |
| 1635206400000 | 544.95 |
| 1635292800000 | 544.49 |
| 1635379200000 | 549.92 |
| 1635465600000 | 546.11 |
| 1635724800000 | 551.88 |
| 1635811200000 | 554.05 |
| 1635897600000 | 557.01 |
| 1635984000000 | 558.92 |
| 1636070400000 | 558.57 |
| 1636329600000 | 560.06 |
| 1636416000000 | 559.08 |
| 1636502400000 | 555.75 |
| 1636588800000 | 555.71 |
| 1636675200000 | 558.16 |
| 1636934400000 | 558.95 |
| 1637020800000 | 556.76 |
| 1637107200000 | 556.3 |
| 1637193600000 | 557.28 |
| 1637280000000 | 555.46 |
| 1637539200000 | 550.12 |
| 1637625600000 | 540.82 |
| 1637712000000 | 537.12 |
| 1637798400000 | 540.93 |
| 1637884800000 | 528.2 |
| 1638144000000 | 529.15 |
| 1638230400000 | 524.66 |
| 1638316800000 | 538.66 |
| 1638403200000 | 529.81 |
| 1638489600000 | 524.96 |
| 1638748800000 | 528.97 |
| 1638835200000 | 543.09 |
| 1638921600000 | 545.31 |
| 1639008000000 | 542.44 |
| 1639094400000 | 542.52 |
| 1639353600000 | 540.2 |
| 1639440000000 | 532.79 |
| 1639526400000 | 536.42 |
| 1639612800000 | 545.04 |
| 1639699200000 | 536.45 |
| 1639958400000 | 529.28 |
| 1640044800000 | 534.56 |
| 1640131200000 | 542.26 |
| 1640217600000 | 546.23 |
| 1640304000000 | 546.68 |
| 1640563200000 | 550.32 |
| 1640649600000 | 553.57 |
| 1640736000000 | 553.88 |
| 1640822400000 | 553.41 |
| 1640908800000 | 554.39 |
| 1641168000000 | 553 |
| 1641254400000 | 557.05 |
| 1641340800000 | 559.28 |
| 1641427200000 | 548.66 |
| 1641513600000 | 547.86 |
| 1641772800000 | 535.36 |
| 1641859200000 | 540.34 |
| 1641945600000 | 548 |
| 1642032000000 | 549.13 |
| 1642118400000 | 539.87 |
| 1642377600000 | 542.04 |
| 1642464000000 | 533.65 |
| 1642550400000 | 534.28 |
| 1642636800000 | 537.28 |
| 1642723200000 | 528.27 |
| 1642982400000 | 505.59 |
| 1643068800000 | 506.98 |
| 1643155200000 | 515.6 |
| 1643241600000 | 512.97 |
| 1643328000000 | 509.34 |
| 1643587200000 | 516.76 |
| 1643673600000 | 524.19 |
| 1643760000000 | 529.65 |
| 1643846400000 | 525.42 |
| 1643932800000 | 517.73 |
| 1644192000000 | 521 |
| 1644278400000 | 518.63 |
| 1644364800000 | 530.55 |
| 1644451200000 | 529.12 |
| 1644537600000 | 522.25 |
| 1644796800000 | 507.5 |
| 1644883200000 | 519.72 |
| 1644969600000 | 519.01 |
| 1645056000000 | 516.78 |
| 1645142400000 | 510.33 |
| 1645401600000 | 501.08 |
| 1645488000000 | 501.71 |
| 1645574400000 | 499.93 |
| 1645660800000 | 476.23 |
| 1645747200000 | 497.96 |
| 1646006400000 | 497.2 |
| 1646092800000 | 480.83 |
| 1646179200000 | 479.6 |
| 1646265600000 | 471.03 |
| 1646352000000 | 449.78 |
| 1646611200000 | 442.15 |
| 1646697600000 | 438.16 |
| 1646784000000 | 470.26 |
| 1646870400000 | 460.38 |
| 1646956800000 | 461.41 |
| 1647216000000 | 470.32 |
| 1647302400000 | 469.79 |
| 1647388800000 | 487.13 |
| 1647475200000 | 494.68 |
| 1647561600000 | 496.09 |
| 1647820800000 | 496.09 |
| 1647907200000 | 498.23 |
| 1647993600000 | 492.17 |
| 1648080000000 | 490.49 |
| 1648166400000 | 488.75 |
| 1648425600000 | 492.12 |
| 1648512000000 | 507.77 |
| 1648598400000 | 508.45 |
| 1648684800000 | 501.88 |
| 1648771200000 | 500.13 |
| 1649030400000 | 501.98 |
| 1649116800000 | 498.75 |
| 1649203200000 | 489.42 |
| 1649289600000 | 489.39 |
| 1649376000000 | 493.91 |
| 1649635200000 | 491.65 |
| 1649721600000 | 488.96 |
| 1649808000000 | 488.66 |
| 1649894400000 | 487.79 |
| 1649980800000 | 487.79 |
| 1650240000000 | 488.06 |
| 1650326400000 | 484.64 |
| 1650412800000 | 493.36 |
| 1650499200000 | 493.05 |
| 1650585600000 | 482.37 |
| 1650844800000 | 471.18 |
| 1650931200000 | 464.12 |
| 1651017600000 | 463.74 |
| 1651104000000 | 466.83 |
| 1651190400000 | 472.35 |
| 1651449600000 | 463.21 |
| 1651536000000 | 465.63 |
| 1651622400000 | 462.14 |
| 1651708800000 | 458.41 |
| 1651795200000 | 453.66 |
| 1652054400000 | 437.42 |
| 1652140800000 | 441.76 |
| 1652227200000 | 449.44 |
| 1652313600000 | 441.38 |
| 1652400000000 | 447.89 |
| 1652659200000 | 447.06 |
| 1652745600000 | 458.82 |
| 1652832000000 | 452.73 |
| 1652918400000 | 449.24 |
| 1653004800000 | 450.49 |
| 1653264000000 | 460.48 |
| 1653350400000 | 458.68 |
| 1653436800000 | 458.41 |
| 1653523200000 | 463.47 |
| 1653609600000 | 470.36 |
| 1653868800000 | 478.6 |
| 1653955200000 | 471.43 |
| 1654041600000 | 466.18 |
| 1654128000000 | 472.16 |
| 1654214400000 | 471.35 |
| 1654473600000 | 474.27 |
| 1654560000000 | 471.75 |
| 1654646400000 | 468.97 |
| 1654732800000 | 458.64 |
| 1654819200000 | 442.12 |
| 1655078400000 | 427.12 |
| 1655164800000 | 421.46 |
| 1655251200000 | 426.02 |
| 1655337600000 | 419.17 |
| 1655424000000 | 417.86 |
| 1655683200000 | 424.85 |
| 1655769600000 | 427.5 |
| 1655856000000 | 426.22 |
| 1655942400000 | 420.39 |
| 1656028800000 | 432.01 |
| 1656288000000 | 437.25 |
| 1656374400000 | 433.6 |
| 1656460800000 | 431.19 |
| 1656547200000 | 423.7 |
| 1656633600000 | 421.62 |
| 1656892800000 | 424.87 |
| 1656979200000 | 410.41 |
| 1657065600000 | 415.26 |
| 1657152000000 | 421.74 |
| 1657238400000 | 424.04 |
| 1657497600000 | 418.71 |
| 1657584000000 | 419.57 |
| 1657670400000 | 417.63 |
| 1657756800000 | 408 |
| 1657843200000 | 419.31 |
| 1658102400000 | 427.95 |
| 1658188800000 | 436.24 |
| 1658275200000 | 433.56 |
| 1658361600000 | 435.29 |
| 1658448000000 | 437.87 |
| 1658707200000 | 437.59 |
| 1658793600000 | 434.53 |
| 1658880000000 | 435.18 |
| 1658966400000 | 442.92 |
| 1659052800000 | 450.79 |
| 1659312000000 | 453.06 |
| 1659398400000 | 449.04 |
| 1659484800000 | 446.29 |
| 1659571200000 | 451.93 |
| 1659657600000 | 445.47 |
| 1659916800000 | 450.54 |
| 1660003200000 | 448.49 |
| 1660089600000 | 458.01 |
| 1660176000000 | 458.1 |
| 1660262400000 | 452.65 |
| 1660521600000 | 451.87 |
| 1660608000000 | 452.29 |
| 1660694400000 | 447.26 |
| 1660780800000 | 447.41 |
| 1660867200000 | 441.15 |
| 1661126400000 | 433.3 |
| 1661212800000 | 431.53 |
| 1661299200000 | 433.89 |
| 1661385600000 | 434.94 |
| 1661472000000 | 429.2 |
| 1661731200000 | 423.87 |
| 1661817600000 | 422.07 |
| 1661904000000 | 420.39 |
| 1661990400000 | 408.49 |
| 1662076800000 | 419.82 |
| 1662336000000 | 411.62 |
| 1662422400000 | 411.21 |
| 1662508800000 | 412.24 |
| 1662595200000 | 413.84 |
| 1662681600000 | 423.51 |
| 1662940800000 | 434.41 |
| 1663027200000 | 423.82 |
| 1663113600000 | 419.31 |
| 1663200000000 | 415.69 |
| 1663286400000 | 410.38 |
| 1663545600000 | 409.65 |
| 1663632000000 | 403.89 |
| 1663718400000 | 402.54 |
| 1663804800000 | 392 |
| 1663891200000 | 380.88 |
| 1664150400000 | 377.25 |
| 1664236800000 | 377.02 |
| 1664323200000 | 379.67 |
| 1664409600000 | 377.84 |
| 1664496000000 | 382.82 |
| 1664755200000 | 386.3 |
| 1664841600000 | 403.81 |
| 1664928000000 | 396.23 |
| 1665014400000 | 393.85 |
| 1665100800000 | 386.49 |
| 1665360000000 | 381.53 |
| 1665446400000 | 380.85 |
| 1665532800000 | 379.84 |
| 1665619200000 | 381.22 |
| 1665705600000 | 385.72 |
| 1665964800000 | 394.87 |
| 1666051200000 | 399.02 |
| 1666137600000 | 393.82 |
| 1666224000000 | 396.28 |
| 1666310400000 | 391.97 |
| 1666569600000 | 400.42 |
| 1666656000000 | 409.63 |
| 1666742400000 | 415.46 |
| 1666828800000 | 412.37 |
| 1666915200000 | 410.95 |
| 1667174400000 | 410 |
| 1667260800000 | 411.65 |
| 1667347200000 | 411.27 |
| 1667433600000 | 402.5 |
| 1667520000000 | 415.48 |
| 1667779200000 | 420.87 |
| 1667865600000 | 426.18 |
| 1667952000000 | 424.64 |
| 1668038400000 | 441.01 |
| 1668124800000 | 447.5 |
| 1668384000000 | 448.31 |
| 1668470400000 | 450.72 |
| 1668556800000 | 448.46 |
| 1668643200000 | 443.29 |
| 1668729600000 | 449.39 |
| 1668988800000 | 444.6 |
| 1669075200000 | 448.91 |
| 1669161600000 | 454.99 |
| 1669248000000 | 458.16 |
| 1669334400000 | 458.93 |
| 1669593600000 | 456.88 |
| 1669680000000 | 454.87 |
| 1669766400000 | 456.68 |
| 1669852800000 | 467.58 |
| 1669939200000 | 465.55 |
| 1670198400000 | 467.01 |
| 1670284800000 | 463.53 |
| 1670371200000 | 461.13 |
| 1670457600000 | 462.35 |
| 1670544000000 | 466.21 |
| 1670803200000 | 462.83 |
| 1670889600000 | 473.4 |
| 1670976000000 | 474.98 |
| 1671062400000 | 462.33 |
| 1671148800000 | 456.19 |
| 1671408000000 | 455.55 |
| 1671494400000 | 456.57 |
| 1671580800000 | 462.21 |
| 1671667200000 | 457.96 |
| 1671753600000 | 458.04 |
| 1672012800000 | 458.04 |
| 1672099200000 | 461.58 |
| 1672185600000 | 458.2 |
| 1672272000000 | 464.13 |
| 1672358400000 | 458.26 |
| 1672617600000 | 463.9 |
| 1672704000000 | 462.44 |
| 1672790400000 | 470.79 |
| 1672876800000 | 465.38 |
| 1672963200000 | 474.03 |
| 1673222400000 | 483.42 |
| 1673308800000 | 479.34 |
| 1673395200000 | 482.01 |
| 1673481600000 | 487.33 |
| 1673568000000 | 490.19 |
| 1673827200000 | 493.19 |
| 1673913600000 | 493.85 |
| 1674000000000 | 495.48 |
| 1674086400000 | 486.5 |
| 1674172800000 | 490.6 |
| 1674432000000 | 495.04 |
| 1674518400000 | 494.81 |
| 1674604800000 | 494.08 |
| 1674691200000 | 492.35 |
| 1674777600000 | 493.26 |
| 1675036800000 | 493.87 |
| 1675123200000 | 492.53 |
| 1675209600000 | 495.15 |
| 1675296000000 | 499.68 |
| 1675382400000 | 498.59 |
| 1675641600000 | 489.95 |
| 1675728000000 | 489.15 |
| 1675814400000 | 492.32 |
| 1675900800000 | 496.85 |
| 1675987200000 | 489.12 |
| 1676246400000 | 495.5 |
| 1676332800000 | 496.23 |
| 1676419200000 | 497.07 |
| 1676505600000 | 496.5 |
| 1676592000000 | 496.42 |
| 1676851200000 | 498.06 |
| 1676937600000 | 496.97 |
| 1677024000000 | 494.13 |
| 1677110400000 | 493.33 |
| 1677196800000 | 485.24 |
| 1677456000000 | 492.92 |
| 1677542400000 | 490.65 |
| 1677628800000 | 491.98 |
| 1677715200000 | 493.11 |
| 1677801600000 | 496.86 |
| 1678060800000 | 500.71 |
| 1678147200000 | 493.46 |
| 1678233600000 | 491.57 |
| 1678320000000 | 491.49 |
| 1678406400000 | 491.79 |
| 1678665600000 | 483.45 |
| 1678752000000 | 489.77 |
| 1678838400000 | 470.46 |
| 1678924800000 | 479.08 |
| 1679011200000 | 474.81 |
| 1679270400000 | 483.64 |
| 1679356800000 | 492.72 |
| 1679443200000 | 494.53 |
| 1679529600000 | 499.17 |
| 1679616000000 | 487.74 |
| 1679875200000 | 493.9 |
| 1679961600000 | 497.43 |
| 1680048000000 | 502.64 |
| 1680134400000 | 510.77 |
| 1680220800000 | 512.09 |
| 1680480000000 | 513.95 |
| 1680566400000 | 517.71 |
| 1680652800000 | 514.45 |
| 1680739200000 | 516.98 |
| 1680825600000 | 516.98 |
| 1681084800000 | 512.88 |
| 1681171200000 | 519.82 |
| 1681257600000 | 524.34 |
| 1681344000000 | 531.41 |
| 1681430400000 | 533.03 |
| 1681689600000 | 528.64 |
| 1681776000000 | 532.18 |
| 1681862400000 | 531.16 |
| 1681948800000 | 531.23 |
| 1682035200000 | 533.92 |
| 1682294400000 | 536.94 |
| 1682380800000 | 533.35 |
| 1682467200000 | 531.51 |
| 1682553600000 | 530.64 |
| 1682640000000 | 534.09 |
| 1682899200000 | 531.45 |
| 1682985600000 | 524.99 |
| 1683072000000 | 530.3 |
| 1683158400000 | 525.53 |
| 1683244800000 | 531.35 |
| 1683504000000 | 535.44 |
| 1683590400000 | 531.28 |
| 1683676800000 | 529.29 |
| 1683763200000 | 527.41 |
| 1683849600000 | 527.43 |
| 1684108800000 | 528.31 |
| 1684195200000 | 526.01 |
| 1684281600000 | 523.06 |
| 1684368000000 | 522.43 |
| 1684454400000 | 526.83 |
| 1684713600000 | 528.66 |
| 1684800000000 | 522.97 |
| 1684886400000 | 514.8 |
| 1684972800000 | 510.28 |
| 1685059200000 | 515.13 |
| 1685318400000 | 514.69 |
| 1685404800000 | 510.36 |
| 1685491200000 | 501.22 |
| 1685577600000 | 507.55 |
| 1685664000000 | 513.38 |
| 1685923200000 | 510.68 |
| 1686009600000 | 511.31 |
| 1686096000000 | 509.95 |
| 1686182400000 | 514.61 |
| 1686268800000 | 513.25 |
| 1686528000000 | 514.2 |
| 1686614400000 | 519.49 |
| 1686700800000 | 523.75 |
| 1686787200000 | 526.37 |
| 1686873600000 | 530.16 |
| 1687132800000 | 524.95 |
| 1687219200000 | 521.53 |
| 1687305600000 | 522.91 |
| 1687392000000 | 520.12 |
| 1687478400000 | 514.92 |
| 1687737600000 | 515.84 |
| 1687824000000 | 518.3 |
| 1687910400000 | 519.57 |
| 1687996800000 | 520.13 |
| 1688083200000 | 527.25 |
| 1688342400000 | 525.76 |
| 1688428800000 | 524.8 |
| 1688515200000 | 520.66 |
| 1688601600000 | 507.85 |
| 1688688000000 | 511.38 |
| 1688947200000 | 513.56 |
| 1689033600000 | 517.46 |
| 1689120000000 | 530.65 |
| 1689206400000 | 537.54 |
| 1689292800000 | 540.02 |
| 1689552000000 | 535.44 |
| 1689638400000 | 537.89 |
| 1689724800000 | 535.43 |
| 1689811200000 | 537.77 |
| 1689897600000 | 537.84 |
| 1690156800000 | 536.2 |
| 1690243200000 | 535.32 |
| 1690329600000 | 530.77 |
| 1690416000000 | 536.17 |
| 1690502400000 | 537.79 |
| 1690761600000 | 538.59 |
| 1690848000000 | 531 |
| 1690934400000 | 521.22 |
| 1691020800000 | 518.02 |
| 1691107200000 | 524.5 |
| 1691366400000 | 524.64 |
| 1691452800000 | 524.89 |
| 1691539200000 | 528.52 |
| 1691625600000 | 534.71 |
| 1691712000000 | 526.95 |
| 1691971200000 | 524.39 |
| 1692057600000 | 522.17 |
| 1692144000000 | 521.01 |
| 1692230400000 | 516.71 |
| 1692316800000 | 513.06 |
| 1692576000000 | 515.32 |
| 1692662400000 | 516.84 |
| 1692748800000 | 518.38 |
| 1692835200000 | 515.62 |
| 1692921600000 | 512.44 |
| 1693180800000 | 519.67 |
| 1693267200000 | 524.58 |
| 1693353600000 | 527.47 |
| 1693440000000 | 521.72 |
| 1693526400000 | 519.16 |
| 1693785600000 | 517.71 |
| 1693872000000 | 513.22 |
| 1693958400000 | 510.55 |
| 1694044800000 | 510.63 |
| 1694131200000 | 512.75 |
| 1694390400000 | 516.98 |
| 1694476800000 | 514.95 |
| 1694563200000 | 513.6 |
| 1694649600000 | 516.89 |
| 1694736000000 | 518.53 |
| 1694995200000 | 513.91 |
| 1695081600000 | 515.16 |
| 1695168000000 | 521.87 |
| 1695254400000 | 511.91 |
| 1695340800000 | 510.22 |
| 1695600000000 | 502.96 |
| 1695686400000 | 501.38 |
| 1695772800000 | 497.3 |
| 1695859200000 | 502.46 |
| 1695945600000 | 504.14 |
| 1696204800000 | 495.56 |
| 1696291200000 | 488.89 |
| 1696377600000 | 489.77 |
| 1696464000000 | 492.92 |
| 1696550400000 | 497.5 |
| 1696809600000 | 496.91 |
| 1696896000000 | 508.54 |
| 1696982400000 | 512.32 |
| 1697068800000 | 510.37 |
| 1697155200000 | 504.4 |
| 1697414400000 | 506.35 |
| 1697500800000 | 507.15 |
| 1697587200000 | 501.65 |
| 1697673600000 | 496.18 |
| 1697760000000 | 490.49 |
| 1698019200000 | 492.38 |
| 1698105600000 | 492.63 |
| 1698192000000 | 494.03 |
| 1698278400000 | 488.45 |
| 1698364800000 | 484.86 |
| 1698624000000 | 489.35 |
| 1698710400000 | 489.5 |
| 1698796800000 | 491.8 |
| 1698883200000 | 503.19 |
| 1698969600000 | 506.66 |
| 1699228800000 | 507.72 |
| 1699315200000 | 503.25 |
| 1699401600000 | 506.85 |
| 1699488000000 | 509.43 |
| 1699574400000 | 503.54 |
| 1699833600000 | 507.64 |
| 1699920000000 | 520.05 |
| 1700006400000 | 523.35 |
| 1700092800000 | 521.56 |
| 1700179200000 | 527.34 |
| 1700438400000 | 531.11 |
| 1700524800000 | 530.03 |
| 1700611200000 | 528.77 |
| 1700697600000 | 532.75 |
| 1700784000000 | 536.04 |
| 1701043200000 | 533.67 |
| 1701129600000 | 533.59 |
| 1701216000000 | 535.72 |
| 1701302400000 | 535.42 |
| 1701388800000 | 535.77 |
| 1701648000000 | 534.78 |
| 1701734400000 | 536.9 |
| 1701820800000 | 538.23 |
| 1701907200000 | 536.08 |
| 1701993600000 | 539.76 |
| 1702252800000 | 540.59 |
| 1702339200000 | 541.27 |
| 1702425600000 | 542.25 |
| 1702512000000 | 553.57 |
| 1702598400000 | 550.81 |
| 1702857600000 | 549.77 |
| 1702944000000 | 554.64 |
| 1703030400000 | 555.43 |
| 1703116800000 | 555.62 |
| 1703203200000 | 556.99 |
| 1703462400000 | 556.99 |
| 1703548800000 | 557.52 |
| 1703635200000 | 561.99 |
| 1703721600000 | 561.51 |
| 1703808000000 | 559.72 |
| 1704153600000 | 555.21 |
| 1704240000000 | 549.69 |
| 1704326400000 | 557.58 |
| 1704412800000 | 557.58 |
| 1704672000000 | 558.58 |
| 1704758400000 | 554.54 |
| 1704844800000 | 557.49 |
| 1704931200000 | 552.8 |
| 1705017600000 | 557.65 |
| 1705276800000 | 554.38 |
| 1705363200000 | 550.51 |
| 1705449600000 | 544.15 |
| 1705536000000 | 546.55 |
| 1705622400000 | 546.88 |
| 1705881600000 | 550.72 |
| 1705968000000 | 545.47 |
| 1706054400000 | 555.29 |
| 1706140800000 | 551.89 |
| 1706227200000 | 557.78 |
| 1706486400000 | 556.49 |
| 1706572800000 | 560.52 |
| 1706659200000 | 562.73 |
| 1706745600000 | 560.23 |
| 1706832000000 | 559.23 |
| 1707091200000 | 555.6 |
| 1707177600000 | 559.83 |
| 1707264000000 | 559.71 |
| 1707350400000 | 559.01 |
| 1707436800000 | 561.6 |
| 1707696000000 | 563.44 |
| 1707782400000 | 556.46 |
| 1707868800000 | 559.4 |
| 1707955200000 | 565.39 |
| 1708041600000 | 568.23 |
| 1708300800000 | 569.23 |
| 1708387200000 | 572.41 |
| 1708473600000 | 571.59 |
| 1708560000000 | 577.98 |
| 1708646400000 | 581.48 |
| 1708905600000 | 581.5 |
| 1708992000000 | 581.65 |
| 1709078400000 | 580.81 |
| 1709164800000 | 579.06 |
| 1709251200000 | 582.98 |
| 1709510400000 | 586.41 |
| 1709596800000 | 585.14 |
| 1709683200000 | 588.53 |
| 1709769600000 | 598.07 |
| 1709856000000 | 599.63 |
| 1710115200000 | 595.83 |
| 1710201600000 | 601.53 |
| 1710288000000 | 603.42 |
| 1710374400000 | 599.97 |
| 1710460800000 | 599.1 |
| 1710720000000 | 598.12 |
| 1710806400000 | 598.07 |
| 1710892800000 | 597.87 |
| 1710979200000 | 601.05 |
| 1711065600000 | 598.64 |
| 1711324800000 | 601.1 |
| 1711411200000 | 601.56 |
| 1711497600000 | 602.14 |
| 1711584000000 | 601.37 |
| 1711670400000 | 601.37 |
| 1711929600000 | 598.11 |
| 1712016000000 | 594.28 |
| 1712102400000 | 600.32 |
| 1712188800000 | 603.27 |
| 1712275200000 | 595.1 |
| 1712534400000 | 599.87 |
| 1712620800000 | 595.02 |
| 1712707200000 | 589.85 |
| 1712793600000 | 585.08 |
| 1712880000000 | 581.37 |
| 1713139200000 | 583.01 |
| 1713225600000 | 574.85 |
| 1713312000000 | 576.12 |
| 1713398400000 | 578.8 |
| 1713484800000 | 579.25 |
| 1713744000000 | 582.73 |
| 1713830400000 | 592.78 |
| 1713916800000 | 589.47 |
| 1714003200000 | 585.6 |
| 1714089600000 | 591.02 |
| 1714348800000 | 592.45 |
| 1714435200000 | 585.49 |
| 1714521600000 | 584.6 |
| 1714608000000 | 581.59 |
| 1714694400000 | 587.3 |
| 1714953600000 | 591.6 |
| 1715040000000 | 598.1799 |
| 1715126400000 | 598.8 |
| 1715212800000 | 602.75 |
| 1715299200000 | 606.07 |
| 1715558400000 | 610.92 |
| 1715644800000 | 612.44 |
| 1715731200000 | 616.2 |
| 1715817600000 | 614.73 |
| 1715904000000 | 614.4 |
| 1716163200000 | 615.39 |
| 1716249600000 | 615.65 |
| 1716336000000 | 611.08 |
| 1716422400000 | 611.98 |
| 1716508800000 | 611.87 |
| 1716768000000 | 614.8 |
| 1716854400000 | 612.27 |
| 1716940800000 | 602.74 |
| 1717027200000 | 607.57 |
| 1717113600000 | 611.94 |
| 1717372800000 | 614.69 |
| 1717459200000 | 612.41 |
| 1717545600000 | 616.88 |
| 1717632000000 | 623.03 |
| 1717718400000 | 618.53 |
| 1717977600000 | 611.5599 |
| 1718064000000 | 605.45 |
| 1718150400000 | 618.69 |
| 1718236800000 | 605.4 |
| 1718323200000 | 594.84 |
| 1718582400000 | 596.98 |
| 1718668800000 | 602.2 |
| 1718755200000 | 602.0599 |
| 1718841600000 | 605.72 |
| 1718928000000 | 599.34 |
| 1719187200000 | 607.21 |
| 1719273600000 | 606.52 |
| 1719360000000 | 601.6799 |
| 1719446400000 | 600.53 |
| 1719532800000 | 600.03 |
| 1719792000000 | 603.46 |
| 1719878400000 | 600.57 |
| 1719964800000 | 606.46 |
| 1720051200000 | 609.76 |
| 1720137600000 | 609.07 |
| 1720396800000 | 609.69 |
| 1720483200000 | 602.82 |
| 1720569600000 | 608.89 |
| 1720656000000 | 614.84 |
| 1720742400000 | 622.85 |
| 1721001600000 | 617.3099 |
| 1721088000000 | 612.87 |
| 1721174400000 | 613.09 |
| 1721260800000 | 610.39 |
| 1721347200000 | 605.28 |
| 1721606400000 | 611.35 |
| 1721692800000 | 610.45 |
| 1721779200000 | 607.41 |
| 1721865600000 | 601.74 |
| 1721952000000 | 604.82 |
| 1722211200000 | 599.85 |
| 1722297600000 | 602.94 |
| 1722384000000 | 606.54 |
| 1722470400000 | 597.85 |
| 1722556800000 | 588.91 |
| 1722816000000 | 580.19 |
| 1722902400000 | 579.21 |
| 1722988800000 | 586.53 |
| 1723075200000 | 586.71 |
| 1723161600000 | 592.26 |
| 1723420800000 | 591.41 |
| 1723507200000 | 596.04 |
| 1723593600000 | 604.01 |
| 1723680000000 | 607.84 |
| 1723766400000 | 611.04 |
| 1724025600000 | 619.04 |
| 1724112000000 | 620.23 |
| 1724198400000 | 622.79 |
| 1724284800000 | 624.29 |
| 1724371200000 | 630.9 |
| 1724630400000 | 630.88 |
| 1724716800000 | 631.39 |
| 1724803200000 | 631.85 |
| 1724889600000 | 633.52 |
| 1724976000000 | 634.65 |
| 1725235200000 | 634.7 |
| 1725321600000 | 627.3099 |
| 1725408000000 | 623.76 |
| 1725494400000 | 618.55 |
| 1725580800000 | 614.78 |
| 1725840000000 | 615.79 |
| 1725926400000 | 610.12 |
| 1726012800000 | 610.65 |
| 1726099200000 | 617.69 |
| 1726185600000 | 625.0599 |
| 1726444800000 | 626.74 |
| 1726531200000 | 627.79 |
| 1726617600000 | 624.24 |
| 1726704000000 | 633.82 |
| 1726790400000 | 626.3099 |
| 1727049600000 | 627.3099 |
| 1727136000000 | 632.9299 |
| 1727222400000 | 632.95 |
| 1727308800000 | 638.99 |
| 1727395200000 | 640.66 |
| 1727654400000 | 631.76 |
| 1727740800000 | 624.0599 |
| 1727827200000 | 621.74 |
| 1727913600000 | 615.99 |
| 1728000000000 | 616.0599 |
| 1728259200000 | 619.34 |
| 1728345600000 | 617.25 |
| 1728432000000 | 619.49 |
| 1728518400000 | 617.82 |
| 1728604800000 | 623.29 |
| 1728864000000 | 625.2 |
| 1728950400000 | 620.12 |
| 1729036800000 | 617.77 |
| 1729123200000 | 618.63 |
| 1729209600000 | 621.48 |
| 1729468800000 | 616.19 |
| 1729555200000 | 613.17 |
| 1729641600000 | 610.54 |
| 1729728000000 | 611.34 |
| 1729814400000 | 614.16 |
| 1730073600000 | 616.1799 |
| 1730160000000 | 611.08 |
| 1730246400000 | 608.08 |
| 1730332800000 | 601.77 |
| iSTOXX L&G Developed Europe ex UK Multi-Factor | STOXX Developed Europe ex UK | |
|---|---|---|
| 2017 | 27.483268173083 | 26.365997084888 |
| 2018 | -10.959036170382 | -14.962795387243 |
| 2019 | 23.907144550886 | 25.101747297367 |
| 2020 | 11.875039497535 | 11.182512903573 |
| 2021 | 16.519965504086 | 16.374176634582 |
| 2022 | -17.339778856041 | -18.00510038253 |
| 2023 | 22.140269715881 | 21.345447252967 |
| 2024 | 9.0236586731725 | 6.299061290676 |
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 |
|---|---|---|---|---|
| Gross Return EUR | CH1213341162 | SWEMFGR | .SWEMFGR | |
| Price EUR | CH1213340669 | SWEMFP | .SWEMFP | |
| Net Return EUR | CH1213340677 | SWEMFR | .SWEMFR | |
| Gross Return GBP | CH1213340628 | SWEMFGHB | .SWEMFGHB | |
| Net Return GBP | CH1213339281 | SWEMFHB | .SWEMFHB | |
| Price GBP | CH1213339273 | SWEMFGB | .SWEMFGB | |
| Gross Return USD | CH1213340651 | SWEMFGV | .SWEMFGV | |
| Price USD | CH1213340636 | SWEMFL | .SWEMFL | |
| Net Return USD | CH1213340644 | SWEMFV | .SWEMFV |
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 |
|---|---|---|---|
| NOVO NORDISK B | Health Care | Denmark | 5.983% |
| NOVARTIS | Health Care | Switzerland | 5.665% |
| SAP | Technology | Germany | 5.298% |
| TOTALENERGIES | Energy | France | 4.034% |
| INVESTOR B | Financial Services | Sweden | 3.513% |
| DEUTSCHE TELEKOM | Telecommunications | Germany | 3.272% |
| ROCHE HLDG P | Health Care | Switzerland | 2.559% |
| BCO SANTANDER | Banks | Spain | 2.531% |
| ALLIANZ | Insurance | Germany | 2.251% |
| INTESA SANPAOLO | Banks | Italy | 1.863% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.