Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX L&G Global 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 Global Multi-Factor | N/A | 1,023.9 | 0.3 | 0.0 | 49.8 | 0.0 | 4.9 | 0.0 | 30.5 |
| STOXX World AC | 100,679.2 | 77,695.0 | 20.3 | 3.1 | 3,377.3 | 0.0 | 4.3 | 0.0 | 2.8 |
Supersector weighting (top 10)
| Technology | 25.7 |
|---|---|
| Industrial Goods and Services | 12.3 |
| Banks | 10.3 |
| Health Care | 9.2 |
| Insurance | 5.9 |
| Energy | 4.3 |
| Financial Services | 4.2 |
| Food, Beverage and Tobacco | 4.1 |
| Telecommunications | 4.0 |
| Retail | 3.7 |
Country weighting
| USA | 63.7 |
|---|---|
| Japan | 5.8 |
| UK | 3.3 |
| China | 3.0 |
| Canada | 3.0 |
| Germany | 2.5 |
| India | 2.1 |
| Switzerland | 2.1 |
| France | 2.1 |
| Taiwan | 2.0 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX L&G Global Multi-Factor | -3.0 | 0.3 | 8.0 | 24.2 | 100.7 | N/A | N/A | 8.0 | 7.5 | 14.9 |
| STOXX World AC | -3.9 | -1.3 | 7.1 | 22.0 | 100.8 | N/A | N/A | 7.1 | 6.8 | 14.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX L&G Global Multi-Factor | N/A | N/A | 10.3 | 12.8 | 13.7 | N/A | N/A | 0.4 | 0.3 | 0.9 |
| STOXX World AC | N/A | N/A | 11.3 | 13.7 | 14.3 | N/A | N/A | 0.3 | 0.3 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX L&G Global Multi-Factor | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.2 | 2.9 | 2.1 | 2.0 | 1.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX L&G Global Multi-Factor | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 3.2 | 2.3 | 0.4 | 0.2 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of March 31, 2025
ISTOXX INDICES
iSTOXX L&G Global 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 Global Multi-Factor | 17.4 | 15.8 | 17.2 | 15.8 | 2.7 | 1.7 | 1.7 | 3.4 |
| STOXX World AC | 22.0 | 18.0 | 20.7 | 17.9 | 3.0 | 1.5 | 1.9 | 3.7 |
Performance and annual returns
| iSTOXX L&G Global Multi-Factor | |
|---|---|
| 1016409600000 | 100 |
| 1016496000000 | 100.48 |
| 1016582400000 | 99.59 |
| 1016668800000 | 99.48 |
| 1016755200000 | 99.15 |
| 1017014400000 | 98.11 |
| 1017100800000 | 98.43 |
| 1017187200000 | 98.85 |
| 1017273600000 | 99.31 |
| 1017360000000 | 99.16 |
| 1017619200000 | 99.28 |
| 1017705600000 | 98.79 |
| 1017792000000 | 98.4 |
| 1017878400000 | 98.15 |
| 1017964800000 | 98.17 |
| 1018224000000 | 97.76 |
| 1018310400000 | 97.6 |
| 1018396800000 | 98.72 |
| 1018483200000 | 97.27 |
| 1018569600000 | 97.63 |
| 1018828800000 | 97.52 |
| 1018915200000 | 99.06 |
| 1019001600000 | 99.1 |
| 1019088000000 | 99.08 |
| 1019174400000 | 99.38 |
| 1019433600000 | 98.72 |
| 1019520000000 | 98.34 |
| 1019606400000 | 98.12 |
| 1019692800000 | 97.98 |
| 1019779200000 | 97.33 |
| 1020038400000 | 96.77 |
| 1020124800000 | 97.36 |
| 1020211200000 | 98.13 |
| 1020297600000 | 98.03 |
| 1020384000000 | 97.85 |
| 1020643200000 | 96.75 |
| 1020729600000 | 96.15 |
| 1020816000000 | 98.12 |
| 1020902400000 | 97.55 |
| 1020988800000 | 96.8 |
| 1021248000000 | 97.72 |
| 1021334400000 | 98.65 |
| 1021420800000 | 98.93 |
| 1021507200000 | 99.22 |
| 1021593600000 | 99.94 |
| 1021852800000 | 99.29 |
| 1021939200000 | 98.77 |
| 1022025600000 | 99.17 |
| 1022112000000 | 99.52 |
| 1022198400000 | 98.96 |
| 1022457600000 | 98.87 |
| 1022544000000 | 98.35 |
| 1022630400000 | 98.3 |
| 1022716800000 | 98.01 |
| 1022803200000 | 97.96 |
| 1023062400000 | 96.93 |
| 1023148800000 | 96.37 |
| 1023235200000 | 96.65 |
| 1023321600000 | 95.76 |
| 1023408000000 | 95.29 |
| 1023667200000 | 95.62 |
| 1023753600000 | 95.15 |
| 1023840000000 | 94.82 |
| 1023926400000 | 93.92 |
| 1024012800000 | 93.01 |
| 1024272000000 | 94.71 |
| 1024358400000 | 94.97 |
| 1024444800000 | 93.72 |
| 1024531200000 | 92.96 |
| 1024617600000 | 92.12 |
| 1024876800000 | 91.85 |
| 1024963200000 | 91.7 |
| 1025049600000 | 91.14 |
| 1025136000000 | 92.43 |
| 1025222400000 | 93.48 |
| 1025481600000 | 92.55 |
| 1025568000000 | 90.94 |
| 1025654400000 | 90.62 |
| 1025740800000 | 90.88 |
| 1025827200000 | 93.27 |
| 1026086400000 | 93.23 |
| 1026172800000 | 92.33 |
| 1026259200000 | 89.92 |
| 1026345600000 | 88.94 |
| 1026432000000 | 88.59 |
| 1026691200000 | 87.38 |
| 1026777600000 | 86.43 |
| 1026864000000 | 87.18 |
| 1026950400000 | 86.4 |
| 1027036800000 | 83.34 |
| 1027296000000 | 80.74 |
| 1027382400000 | 79.11 |
| 1027468800000 | 81.25 |
| 1027555200000 | 82.01 |
| 1027641600000 | 82.01 |
| 1027900800000 | 85.22 |
| 1027987200000 | 85.66 |
| 1028073600000 | 86.19 |
| 1028160000000 | 84.25 |
| 1028246400000 | 83.45 |
| 1028505600000 | 81.1 |
| 1028592000000 | 82.45 |
| 1028678400000 | 83.81 |
| 1028764800000 | 85.77 |
| 1028851200000 | 86.43 |
| 1029110400000 | 85.9 |
| 1029196800000 | 85.38 |
| 1029283200000 | 86.78 |
| 1029369600000 | 87.91 |
| 1029456000000 | 88.02 |
| 1029715200000 | 89 |
| 1029801600000 | 88.04 |
| 1029888000000 | 88.89 |
| 1029974400000 | 89.7 |
| 1030060800000 | 88.52 |
| 1030320000000 | 88.92 |
| 1030406400000 | 88.82 |
| 1030492800000 | 86.96 |
| 1030579200000 | 86.65 |
| 1030665600000 | 86.81 |
| 1030924800000 | 86.44 |
| 1031011200000 | 83.89 |
| 1031097600000 | 84.48 |
| 1031184000000 | 83.84 |
| 1031270400000 | 84.75 |
| 1031529600000 | 85.05 |
| 1031616000000 | 85.86 |
| 1031702400000 | 86.28 |
| 1031788800000 | 84.66 |
| 1031875200000 | 84.02 |
| 1032134400000 | 84 |
| 1032220800000 | 83.2 |
| 1032307200000 | 82.38 |
| 1032393600000 | 81.08 |
| 1032480000000 | 80.96 |
| 1032739200000 | 79.56 |
| 1032825600000 | 78.47 |
| 1032912000000 | 79.55 |
| 1032998400000 | 81.27 |
| 1033084800000 | 80.2 |
| 1033344000000 | 78.71 |
| 1033430400000 | 80.46 |
| 1033516800000 | 79.86 |
| 1033603200000 | 79.19 |
| 1033689600000 | 77.83 |
| 1033948800000 | 76.53 |
| 1034035200000 | 76.88 |
| 1034121600000 | 75.62 |
| 1034208000000 | 77.17 |
| 1034294400000 | 79.65 |
| 1034553600000 | 79.9 |
| 1034640000000 | 83.16 |
| 1034726400000 | 81.85 |
| 1034812800000 | 83.24 |
| 1034899200000 | 83.54 |
| 1035158400000 | 84.39 |
| 1035244800000 | 83.39 |
| 1035331200000 | 83.23 |
| 1035417600000 | 83.01 |
| 1035504000000 | 83.75 |
| 1035763200000 | 83.8 |
| 1035849600000 | 82.5 |
| 1035936000000 | 83.55 |
| 1036022400000 | 83.79 |
| 1036108800000 | 84.39 |
| 1036368000000 | 85.49 |
| 1036454400000 | 86 |
| 1036540800000 | 86.34 |
| 1036627200000 | 85.27 |
| 1036713600000 | 84.72 |
| 1036972800000 | 83.31 |
| 1037059200000 | 84.04 |
| 1037145600000 | 83.77 |
| 1037232000000 | 85.01 |
| 1037318400000 | 85.68 |
| 1037577600000 | 85.16 |
| 1037664000000 | 84.66 |
| 1037750400000 | 85.47 |
| 1037836800000 | 87.16 |
| 1037923200000 | 87.04 |
| 1038182400000 | 86.94 |
| 1038268800000 | 85.56 |
| 1038355200000 | 87.22 |
| 1038441600000 | 87.63 |
| 1038528000000 | 87.41 |
| 1038787200000 | 87.24 |
| 1038873600000 | 86.26 |
| 1038960000000 | 85.98 |
| 1039046400000 | 85.01 |
| 1039132800000 | 85.43 |
| 1039392000000 | 84.19 |
| 1039478400000 | 84.86 |
| 1039564800000 | 85.13 |
| 1039651200000 | 84.87 |
| 1039737600000 | 84.15 |
| 1039996800000 | 85.54 |
| 1040083200000 | 84.97 |
| 1040169600000 | 83.85 |
| 1040256000000 | 83.51 |
| 1040342400000 | 84.33 |
| 1040601600000 | 84.49 |
| 1040688000000 | 84.45 |
| 1040774400000 | 84.46 |
| 1040860800000 | 84.54 |
| 1040947200000 | 83.31 |
| 1041206400000 | 83.86 |
| 1041292800000 | 84 |
| 1041465600000 | 85.76 |
| 1041552000000 | 86.23 |
| 1041811200000 | 87.55 |
| 1041897600000 | 86.72 |
| 1041984000000 | 85.9 |
| 1042070400000 | 86.87 |
| 1042156800000 | 87.11 |
| 1042416000000 | 86.99 |
| 1042502400000 | 87.47 |
| 1042588800000 | 86.53 |
| 1042675200000 | 86.39 |
| 1042761600000 | 85.31 |
| 1043020800000 | 85.01 |
| 1043107200000 | 84.32 |
| 1043193600000 | 83.38 |
| 1043280000000 | 83.9 |
| 1043366400000 | 82.53 |
| 1043625600000 | 80.87 |
| 1043712000000 | 81.33 |
| 1043798400000 | 81.6 |
| 1043884800000 | 81.08 |
| 1043971200000 | 81.55 |
| 1044230400000 | 82.22 |
| 1044316800000 | 81.24 |
| 1044403200000 | 81.19 |
| 1044489600000 | 80.52 |
| 1044576000000 | 79.87 |
| 1044835200000 | 79.87 |
| 1044921600000 | 79.93 |
| 1045008000000 | 79.09 |
| 1045094400000 | 79.21 |
| 1045180800000 | 80.26 |
| 1045440000000 | 80.65 |
| 1045526400000 | 81.65 |
| 1045612800000 | 81 |
| 1045699200000 | 80.58 |
| 1045785600000 | 81.23 |
| 1046044800000 | 80.42 |
| 1046131200000 | 79.86 |
| 1046217600000 | 79.23 |
| 1046304000000 | 79.71 |
| 1046390400000 | 80.27 |
| 1046649600000 | 80.33 |
| 1046736000000 | 79.22 |
| 1046822400000 | 79.47 |
| 1046908800000 | 78.87 |
| 1046995200000 | 78.81 |
| 1047254400000 | 77.32 |
| 1047340800000 | 76.71 |
| 1047427200000 | 76.22 |
| 1047513600000 | 77.99 |
| 1047600000000 | 78.85 |
| 1047859200000 | 80.52 |
| 1047945600000 | 81.09 |
| 1048032000000 | 81.63 |
| 1048118400000 | 81.91 |
| 1048204800000 | 83.32 |
| 1048464000000 | 81.4 |
| 1048550400000 | 81.98 |
| 1048636800000 | 81.99 |
| 1048723200000 | 81.64 |
| 1048809600000 | 81.46 |
| 1049068800000 | 80.15 |
| 1049155200000 | 80.86 |
| 1049241600000 | 82.39 |
| 1049328000000 | 82.2 |
| 1049414400000 | 82.56 |
| 1049673600000 | 83.26 |
| 1049760000000 | 82.86 |
| 1049846400000 | 82.25 |
| 1049932800000 | 82.17 |
| 1050019200000 | 81.96 |
| 1050278400000 | 82.97 |
| 1050364800000 | 83.72 |
| 1050451200000 | 83.23 |
| 1050537600000 | 83.91 |
| 1050624000000 | 83.95 |
| 1050883200000 | 83.88 |
| 1050969600000 | 85.03 |
| 1051056000000 | 85.54 |
| 1051142400000 | 84.94 |
| 1051228800000 | 83.85 |
| 1051488000000 | 84.94 |
| 1051574400000 | 85.34 |
| 1051660800000 | 85.84 |
| 1051747200000 | 85.91 |
| 1051833600000 | 86.7 |
| 1052092800000 | 86.89 |
| 1052179200000 | 88.08 |
| 1052265600000 | 87.62 |
| 1052352000000 | 86.84 |
| 1052438400000 | 87.77 |
| 1052697600000 | 88.68 |
| 1052784000000 | 88.56 |
| 1052870400000 | 88.47 |
| 1052956800000 | 88.69 |
| 1053043200000 | 88.99 |
| 1053302400000 | 87.2 |
| 1053388800000 | 87.41 |
| 1053475200000 | 87.26 |
| 1053561600000 | 88.09 |
| 1053648000000 | 88.46 |
| 1053907200000 | 88.53 |
| 1053993600000 | 89.32 |
| 1054080000000 | 89.73 |
| 1054166400000 | 90 |
| 1054252800000 | 90.54 |
| 1054512000000 | 91.35 |
| 1054598400000 | 91.28 |
| 1054684800000 | 92.17 |
| 1054771200000 | 92.73 |
| 1054857600000 | 92.84 |
| 1055116800000 | 92.11 |
| 1055203200000 | 92.52 |
| 1055289600000 | 93.71 |
| 1055376000000 | 94.09 |
| 1055462400000 | 93.63 |
| 1055721600000 | 94.88 |
| 1055808000000 | 95.46 |
| 1055894400000 | 95.41 |
| 1055980800000 | 94.42 |
| 1056067200000 | 94.28 |
| 1056326400000 | 93.17 |
| 1056412800000 | 92.73 |
| 1056499200000 | 92.67 |
| 1056585600000 | 92.81 |
| 1056672000000 | 92.6 |
| 1056931200000 | 92.34 |
| 1057017600000 | 92.6 |
| 1057104000000 | 93.9 |
| 1057190400000 | 93.73 |
| 1057276800000 | 93.61 |
| 1057536000000 | 94.9 |
| 1057622400000 | 94.96 |
| 1057708800000 | 94.63 |
| 1057795200000 | 93.8 |
| 1057881600000 | 94.1 |
| 1058140800000 | 94.9 |
| 1058227200000 | 94.14 |
| 1058313600000 | 93.54 |
| 1058400000000 | 92.42 |
| 1058486400000 | 93.32 |
| 1058745600000 | 92.76 |
| 1058832000000 | 93.21 |
| 1058918400000 | 93.83 |
| 1059004800000 | 93.93 |
| 1059091200000 | 94.81 |
| 1059350400000 | 94.98 |
| 1059436800000 | 94.44 |
| 1059523200000 | 93.93 |
| 1059609600000 | 94.03 |
| 1059696000000 | 93.37 |
| 1059955200000 | 93.35 |
| 1060041600000 | 92.57 |
| 1060128000000 | 92.13 |
| 1060214400000 | 92.71 |
| 1060300800000 | 92.99 |
| 1060560000000 | 93.52 |
| 1060646400000 | 94.11 |
| 1060732800000 | 94.18 |
| 1060819200000 | 94.76 |
| 1060905600000 | 94.9 |
| 1061164800000 | 95.39 |
| 1061251200000 | 95.72 |
| 1061337600000 | 95.58 |
| 1061424000000 | 95.63 |
| 1061510400000 | 95.12 |
| 1061769600000 | 94.83 |
| 1061856000000 | 94.78 |
| 1061942400000 | 94.97 |
| 1062028800000 | 95.34 |
| 1062115200000 | 95.83 |
| 1062374400000 | 96.44 |
| 1062460800000 | 96.99 |
| 1062547200000 | 97.89 |
| 1062633600000 | 98.01 |
| 1062720000000 | 97.97 |
| 1062979200000 | 98.61 |
| 1063065600000 | 98.38 |
| 1063152000000 | 97.34 |
| 1063238400000 | 97.5 |
| 1063324800000 | 97.93 |
| 1063584000000 | 97.77 |
| 1063670400000 | 98.67 |
| 1063756800000 | 98.93 |
| 1063843200000 | 99.85 |
| 1063929600000 | 99.85 |
| 1064188800000 | 98.67 |
| 1064275200000 | 98.95 |
| 1064361600000 | 98.3 |
| 1064448000000 | 97.41 |
| 1064534400000 | 97.01 |
| 1064793600000 | 97.54 |
| 1064880000000 | 96.73 |
| 1064966400000 | 98.59 |
| 1065052800000 | 99.2 |
| 1065139200000 | 100.22 |
| 1065398400000 | 100.72 |
| 1065484800000 | 101.14 |
| 1065571200000 | 100.83 |
| 1065657600000 | 101.46 |
| 1065744000000 | 101.86 |
| 1066003200000 | 102.49 |
| 1066089600000 | 102.82 |
| 1066176000000 | 102.79 |
| 1066262400000 | 102.92 |
| 1066348800000 | 102.5 |
| 1066608000000 | 102.74 |
| 1066694400000 | 102.93 |
| 1066780800000 | 101.91 |
| 1066867200000 | 101.07 |
| 1066953600000 | 100.69 |
| 1067212800000 | 101.05 |
| 1067299200000 | 102.05 |
| 1067385600000 | 102.29 |
| 1067472000000 | 102.25 |
| 1067558400000 | 102.14 |
| 1067817600000 | 102.62 |
| 1067904000000 | 102.89 |
| 1067990400000 | 102.5 |
| 1068076800000 | 102.48 |
| 1068163200000 | 102.88 |
| 1068422400000 | 102.26 |
| 1068508800000 | 101.79 |
| 1068595200000 | 102.46 |
| 1068681600000 | 103.16 |
| 1068768000000 | 102.9 |
| 1069027200000 | 101.58 |
| 1069113600000 | 101.58 |
| 1069200000000 | 101.33 |
| 1069286400000 | 101.44 |
| 1069372800000 | 101.65 |
| 1069632000000 | 102.54 |
| 1069718400000 | 102.95 |
| 1069804800000 | 103.62 |
| 1069891200000 | 103.64 |
| 1069977600000 | 103.78 |
| 1070236800000 | 105.2 |
| 1070323200000 | 105.37 |
| 1070409600000 | 105.52 |
| 1070496000000 | 105.71 |
| 1070582400000 | 105.34 |
| 1070841600000 | 105.6 |
| 1070928000000 | 105.56 |
| 1071014400000 | 104.9 |
| 1071100800000 | 105.67 |
| 1071187200000 | 106.13 |
| 1071446400000 | 106.25 |
| 1071532800000 | 106.3 |
| 1071619200000 | 106.34 |
| 1071705600000 | 107.32 |
| 1071792000000 | 107.49 |
| 1072051200000 | 107.82 |
| 1072137600000 | 108.2 |
| 1072224000000 | 108.37 |
| 1072310400000 | 108.37 |
| 1072396800000 | 108.46 |
| 1072656000000 | 109.63 |
| 1072742400000 | 110.09 |
| 1072828800000 | 110.39 |
| 1073001600000 | 110.78 |
| 1073260800000 | 112.22 |
| 1073347200000 | 112.49 |
| 1073433600000 | 112.25 |
| 1073520000000 | 113.05 |
| 1073606400000 | 112.83 |
| 1073865600000 | 112.87 |
| 1073952000000 | 112.59 |
| 1074038400000 | 112.97 |
| 1074124800000 | 112.56 |
| 1074211200000 | 112.79 |
| 1074470400000 | 112.96 |
| 1074556800000 | 113.46 |
| 1074643200000 | 114.14 |
| 1074729600000 | 114.44 |
| 1074816000000 | 114.03 |
| 1075075200000 | 114.33 |
| 1075161600000 | 114.14 |
| 1075248000000 | 112.93 |
| 1075334400000 | 112.34 |
| 1075420800000 | 112.17 |
| 1075680000000 | 112.3 |
| 1075766400000 | 112.61 |
| 1075852800000 | 111.81 |
| 1075939200000 | 111.92 |
| 1076025600000 | 113.42 |
| 1076284800000 | 113.67 |
| 1076371200000 | 114.08 |
| 1076457600000 | 114.73 |
| 1076544000000 | 114.97 |
| 1076630400000 | 114.76 |
| 1076889600000 | 114.84 |
| 1076976000000 | 115.87 |
| 1077062400000 | 115.6 |
| 1077148800000 | 115.2 |
| 1077235200000 | 114.22 |
| 1077494400000 | 114.15 |
| 1077580800000 | 113.89 |
| 1077667200000 | 113.86 |
| 1077753600000 | 113.76 |
| 1077840000000 | 114.2 |
| 1078099200000 | 115.66 |
| 1078185600000 | 115.06 |
| 1078272000000 | 114.51 |
| 1078358400000 | 114.93 |
| 1078444800000 | 115.89 |
| 1078704000000 | 115.26 |
| 1078790400000 | 114.87 |
| 1078876800000 | 113.13 |
| 1078963200000 | 111.37 |
| 1079049600000 | 111.9 |
| 1079308800000 | 110.86 |
| 1079395200000 | 111.95 |
| 1079481600000 | 113 |
| 1079568000000 | 113.29 |
| 1079654400000 | 112.66 |
| 1079913600000 | 111.22 |
| 1080000000000 | 111.15 |
| 1080086400000 | 110.88 |
| 1080172800000 | 112.28 |
| 1080259200000 | 112.36 |
| 1080518400000 | 113.77 |
| 1080604800000 | 114.2 |
| 1080691200000 | 114.65 |
| 1080777600000 | 115.55 |
| 1080864000000 | 116.05 |
| 1081123200000 | 116.52 |
| 1081209600000 | 116.43 |
| 1081296000000 | 116.35 |
| 1081382400000 | 116.14 |
| 1081468800000 | 115.94 |
| 1081728000000 | 116.3 |
| 1081814400000 | 115.1 |
| 1081900800000 | 114.09 |
| 1081987200000 | 113.75 |
| 1082073600000 | 114.62 |
| 1082332800000 | 114.61 |
| 1082419200000 | 113.88 |
| 1082505600000 | 113.66 |
| 1082592000000 | 114.64 |
| 1082678400000 | 115 |
| 1082937600000 | 114.9 |
| 1083024000000 | 114.85 |
| 1083110400000 | 113.14 |
| 1083196800000 | 112.36 |
| 1083283200000 | 111.62 |
| 1083542400000 | 112.25 |
| 1083628800000 | 113.08 |
| 1083715200000 | 113.6 |
| 1083801600000 | 112.21 |
| 1083888000000 | 110.42 |
| 1084147200000 | 107.6 |
| 1084233600000 | 108.32 |
| 1084320000000 | 108.91 |
| 1084406400000 | 108.61 |
| 1084492800000 | 108.36 |
| 1084752000000 | 107.19 |
| 1084838400000 | 107.99 |
| 1084924800000 | 109.36 |
| 1085011200000 | 108.71 |
| 1085097600000 | 109.58 |
| 1085356800000 | 109.76 |
| 1085443200000 | 110.82 |
| 1085529600000 | 111.55 |
| 1085616000000 | 112.74 |
| 1085702400000 | 112.77 |
| 1085961600000 | 112.78 |
| 1086048000000 | 112.76 |
| 1086134400000 | 113.16 |
| 1086220800000 | 112.25 |
| 1086307200000 | 112.89 |
| 1086566400000 | 114.9 |
| 1086652800000 | 115.1 |
| 1086739200000 | 113.87 |
| 1086825600000 | 114.2 |
| 1086912000000 | 113.69 |
| 1087171200000 | 112.54 |
| 1087257600000 | 113.14 |
| 1087344000000 | 113.45 |
| 1087430400000 | 113.65 |
| 1087516800000 | 113.88 |
| 1087776000000 | 113.85 |
| 1087862400000 | 113.72 |
| 1087948800000 | 114.5 |
| 1088035200000 | 115.15 |
| 1088121600000 | 114.71 |
| 1088380800000 | 114.97 |
| 1088467200000 | 114.74 |
| 1088553600000 | 115 |
| 1088640000000 | 114.59 |
| 1088726400000 | 114.36 |
| 1088985600000 | 114.05 |
| 1089072000000 | 113.45 |
| 1089158400000 | 113.84 |
| 1089244800000 | 113.41 |
| 1089331200000 | 113.8 |
| 1089590400000 | 114.02 |
| 1089676800000 | 113.84 |
| 1089763200000 | 113.44 |
| 1089849600000 | 112.85 |
| 1089936000000 | 113.09 |
| 1090195200000 | 112.98 |
| 1090281600000 | 113.07 |
| 1090368000000 | 112.28 |
| 1090454400000 | 111.9 |
| 1090540800000 | 110.85 |
| 1090800000000 | 110.51 |
| 1090886400000 | 110.83 |
| 1090972800000 | 111.07 |
| 1091059200000 | 111.79 |
| 1091145600000 | 112.24 |
| 1091404800000 | 112.5 |
| 1091491200000 | 112.31 |
| 1091577600000 | 111.77 |
| 1091664000000 | 110.91 |
| 1091750400000 | 110.01 |
| 1092009600000 | 109.65 |
| 1092096000000 | 110.61 |
| 1092182400000 | 110.03 |
| 1092268800000 | 109.3 |
| 1092355200000 | 109.47 |
| 1092614400000 | 110.3 |
| 1092700800000 | 110.53 |
| 1092787200000 | 111.22 |
| 1092873600000 | 111.61 |
| 1092960000000 | 111.86 |
| 1093219200000 | 111.76 |
| 1093305600000 | 111.58 |
| 1093392000000 | 112.21 |
| 1093478400000 | 112.53 |
| 1093564800000 | 112.9 |
| 1093824000000 | 112.37 |
| 1093910400000 | 112.71 |
| 1093996800000 | 113.35 |
| 1094083200000 | 114.11 |
| 1094169600000 | 113.5 |
| 1094428800000 | 113.93 |
| 1094515200000 | 114.45 |
| 1094601600000 | 114.32 |
| 1094688000000 | 114.18 |
| 1094774400000 | 114.9 |
| 1095033600000 | 115.31 |
| 1095120000000 | 115.64 |
| 1095206400000 | 114.6 |
| 1095292800000 | 115.02 |
| 1095379200000 | 115.42 |
| 1095638400000 | 115.02 |
| 1095724800000 | 116.02 |
| 1095811200000 | 115.03 |
| 1095897600000 | 114.75 |
| 1095984000000 | 114.72 |
| 1096243200000 | 114.25 |
| 1096329600000 | 114.86 |
| 1096416000000 | 115.37 |
| 1096502400000 | 115.85 |
| 1096588800000 | 117.3 |
| 1096848000000 | 117.67 |
| 1096934400000 | 117.91 |
| 1097020800000 | 118.37 |
| 1097107200000 | 117.62 |
| 1097193600000 | 117.66 |
| 1097452800000 | 117.65 |
| 1097539200000 | 116.75 |
| 1097625600000 | 116.1 |
| 1097712000000 | 115.68 |
| 1097798400000 | 116.14 |
| 1098057600000 | 116.3 |
| 1098144000000 | 116.2 |
| 1098230400000 | 116.12 |
| 1098316800000 | 116.46 |
| 1098403200000 | 116.17 |
| 1098662400000 | 115.87 |
| 1098748800000 | 116.85 |
| 1098835200000 | 117.95 |
| 1098921600000 | 118.33 |
| 1099008000000 | 118.46 |
| 1099267200000 | 118.7 |
| 1099353600000 | 118.99 |
| 1099440000000 | 120.26 |
| 1099526400000 | 121.6 |
| 1099612800000 | 122.48 |
| 1099872000000 | 122.34 |
| 1099958400000 | 122.13 |
| 1100044800000 | 122.17 |
| 1100131200000 | 122.95 |
| 1100217600000 | 124.14 |
| 1100476800000 | 124.4 |
| 1100563200000 | 123.95 |
| 1100649600000 | 125.04 |
| 1100736000000 | 124.84 |
| 1100822400000 | 124.33 |
| 1101081600000 | 124.3 |
| 1101168000000 | 124.61 |
| 1101254400000 | 125.2 |
| 1101340800000 | 125.87 |
| 1101427200000 | 125.96 |
| 1101686400000 | 126.04 |
| 1101772800000 | 125.49 |
| 1101859200000 | 126.62 |
| 1101945600000 | 126.71 |
| 1102032000000 | 127.13 |
| 1102291200000 | 126.98 |
| 1102377600000 | 126.09 |
| 1102464000000 | 125.5 |
| 1102550400000 | 125.38 |
| 1102636800000 | 125.1 |
| 1102896000000 | 126.31 |
| 1102982400000 | 126.61 |
| 1103068800000 | 127.48 |
| 1103155200000 | 127.2 |
| 1103241600000 | 126.67 |
| 1103500800000 | 127.62 |
| 1103587200000 | 128.02 |
| 1103673600000 | 128.56 |
| 1103760000000 | 128.99 |
| 1103846400000 | 129.39 |
| 1104105600000 | 129.36 |
| 1104192000000 | 129.88 |
| 1104278400000 | 129.73 |
| 1104364800000 | 130.22 |
| 1104451200000 | 130.22 |
| 1104710400000 | 129.28 |
| 1104796800000 | 127.86 |
| 1104883200000 | 127.01 |
| 1104969600000 | 126.87 |
| 1105056000000 | 126.63 |
| 1105315200000 | 127.18 |
| 1105401600000 | 127.08 |
| 1105488000000 | 127.63 |
| 1105574400000 | 127.01 |
| 1105660800000 | 127.29 |
| 1105920000000 | 127.57 |
| 1106006400000 | 127.83 |
| 1106092800000 | 127.4 |
| 1106179200000 | 126.12 |
| 1106265600000 | 125.9 |
| 1106524800000 | 126.02 |
| 1106611200000 | 126.08 |
| 1106697600000 | 127.2 |
| 1106784000000 | 127.19 |
| 1106870400000 | 126.73 |
| 1107129600000 | 127.79 |
| 1107216000000 | 128.45 |
| 1107302400000 | 128.98 |
| 1107388800000 | 128.58 |
| 1107475200000 | 129.65 |
| 1107734400000 | 129.5 |
| 1107820800000 | 129.19 |
| 1107907200000 | 128.96 |
| 1107993600000 | 129.72 |
| 1108080000000 | 130.45 |
| 1108339200000 | 131.19 |
| 1108425600000 | 131.63 |
| 1108512000000 | 131.52 |
| 1108598400000 | 131.38 |
| 1108684800000 | 131.69 |
| 1108944000000 | 131.72 |
| 1109030400000 | 131.15 |
| 1109116800000 | 130.99 |
| 1109203200000 | 131.74 |
| 1109289600000 | 133.08 |
| 1109548800000 | 133.37 |
| 1109635200000 | 133.51 |
| 1109721600000 | 133.24 |
| 1109808000000 | 133.43 |
| 1109894400000 | 135 |
| 1110153600000 | 134.97 |
| 1110240000000 | 135.1 |
| 1110326400000 | 134.23 |
| 1110412800000 | 133.88 |
| 1110499200000 | 133.83 |
| 1110758400000 | 133.58 |
| 1110844800000 | 133.17 |
| 1110931200000 | 132.71 |
| 1111017600000 | 132.59 |
| 1111104000000 | 132.47 |
| 1111363200000 | 131.66 |
| 1111449600000 | 131.13 |
| 1111536000000 | 129.98 |
| 1111622400000 | 129.78 |
| 1111708800000 | 129.9 |
| 1111968000000 | 129.77 |
| 1112054400000 | 129.18 |
| 1112140800000 | 130.04 |
| 1112227200000 | 130.53 |
| 1112313600000 | 130.47 |
| 1112572800000 | 129.89 |
| 1112659200000 | 130.54 |
| 1112745600000 | 131 |
| 1112832000000 | 131.7 |
| 1112918400000 | 131.04 |
| 1113177600000 | 131.26 |
| 1113264000000 | 131.06 |
| 1113350400000 | 130.55 |
| 1113436800000 | 129.21 |
| 1113523200000 | 127.59 |
| 1113782400000 | 126.7 |
| 1113868800000 | 127.82 |
| 1113955200000 | 127.13 |
| 1114041600000 | 128.32 |
| 1114128000000 | 128.46 |
| 1114387200000 | 129.02 |
| 1114473600000 | 128.14 |
| 1114560000000 | 127.77 |
| 1114646400000 | 126.78 |
| 1114732800000 | 127.87 |
| 1114992000000 | 128.14 |
| 1115078400000 | 128.34 |
| 1115164800000 | 129.84 |
| 1115251200000 | 129.98 |
| 1115337600000 | 130.08 |
| 1115596800000 | 130.14 |
| 1115683200000 | 129.36 |
| 1115769600000 | 129.26 |
| 1115856000000 | 128.19 |
| 1115942400000 | 127.41 |
| 1116201600000 | 127.64 |
| 1116288000000 | 128.09 |
| 1116374400000 | 129.12 |
| 1116460800000 | 129.83 |
| 1116547200000 | 129.45 |
| 1116806400000 | 130.24 |
| 1116892800000 | 130.37 |
| 1116979200000 | 130.01 |
| 1117065600000 | 130.5 |
| 1117152000000 | 130.97 |
| 1117411200000 | 131.16 |
| 1117497600000 | 130.32 |
| 1117584000000 | 131.12 |
| 1117670400000 | 131.36 |
| 1117756800000 | 131.03 |
| 1118016000000 | 131.28 |
| 1118102400000 | 131.58 |
| 1118188800000 | 131.66 |
| 1118275200000 | 131.39 |
| 1118361600000 | 131.38 |
| 1118620800000 | 131.23 |
| 1118707200000 | 131.64 |
| 1118793600000 | 132.07 |
| 1118880000000 | 132.61 |
| 1118966400000 | 133.78 |
| 1119225600000 | 133.48 |
| 1119312000000 | 133.53 |
| 1119398400000 | 133.74 |
| 1119484800000 | 132.89 |
| 1119571200000 | 132.13 |
| 1119830400000 | 132.06 |
| 1119916800000 | 132.71 |
| 1120003200000 | 132.68 |
| 1120089600000 | 132.14 |
| 1120176000000 | 132.18 |
| 1120435200000 | 132.08 |
| 1120521600000 | 132.68 |
| 1120608000000 | 132.48 |
| 1120694400000 | 131.98 |
| 1120780800000 | 133.1 |
| 1121040000000 | 134.53 |
| 1121126400000 | 135.23 |
| 1121212800000 | 134.98 |
| 1121299200000 | 135.22 |
| 1121385600000 | 135.02 |
| 1121644800000 | 134.86 |
| 1121731200000 | 135.19 |
| 1121817600000 | 135.56 |
| 1121904000000 | 135.96 |
| 1121990400000 | 136.39 |
| 1122249600000 | 136.15 |
| 1122336000000 | 135.9 |
| 1122422400000 | 136.61 |
| 1122508800000 | 137.49 |
| 1122595200000 | 137.3 |
| 1122854400000 | 137.8 |
| 1122940800000 | 139.01 |
| 1123027200000 | 139.5 |
| 1123113600000 | 138.85 |
| 1123200000000 | 137.61 |
| 1123459200000 | 137.97 |
| 1123545600000 | 138.56 |
| 1123632000000 | 139.59 |
| 1123718400000 | 140.51 |
| 1123804800000 | 140.07 |
| 1124064000000 | 139.93 |
| 1124150400000 | 138.86 |
| 1124236800000 | 138.56 |
| 1124323200000 | 137.7 |
| 1124409600000 | 137.99 |
| 1124668800000 | 139.01 |
| 1124755200000 | 138.48 |
| 1124841600000 | 138 |
| 1124928000000 | 138.19 |
| 1125014400000 | 137.65 |
| 1125273600000 | 137.52 |
| 1125360000000 | 137.23 |
| 1125446400000 | 138.71 |
| 1125532800000 | 140.29 |
| 1125619200000 | 140.6 |
| 1125878400000 | 140.92 |
| 1125964800000 | 141.76 |
| 1126051200000 | 142.02 |
| 1126137600000 | 141.5 |
| 1126224000000 | 142.8 |
| 1126483200000 | 142.45 |
| 1126569600000 | 141.51 |
| 1126656000000 | 141.74 |
| 1126742400000 | 141.69 |
| 1126828800000 | 142.53 |
| 1127088000000 | 142.2 |
| 1127174400000 | 142.13 |
| 1127260800000 | 141.55 |
| 1127347200000 | 141.27 |
| 1127433600000 | 141.06 |
| 1127692800000 | 141.94 |
| 1127779200000 | 141.58 |
| 1127865600000 | 142.34 |
| 1127952000000 | 143.38 |
| 1128038400000 | 143.56 |
| 1128297600000 | 143.05 |
| 1128384000000 | 142.56 |
| 1128470400000 | 140.62 |
| 1128556800000 | 139.32 |
| 1128643200000 | 139.37 |
| 1128902400000 | 138.8 |
| 1128988800000 | 139.01 |
| 1129075200000 | 138.21 |
| 1129161600000 | 136.89 |
| 1129248000000 | 137.83 |
| 1129507200000 | 137.88 |
| 1129593600000 | 136.38 |
| 1129680000000 | 136.71 |
| 1129766400000 | 135.81 |
| 1129852800000 | 135.88 |
| 1130112000000 | 137.35 |
| 1130198400000 | 137.83 |
| 1130284800000 | 137.68 |
| 1130371200000 | 136.87 |
| 1130457600000 | 137.62 |
| 1130716800000 | 139.09 |
| 1130803200000 | 139.39 |
| 1130889600000 | 140.6 |
| 1130976000000 | 141.59 |
| 1131062400000 | 140.81 |
| 1131321600000 | 141.12 |
| 1131408000000 | 140.83 |
| 1131494400000 | 140.71 |
| 1131580800000 | 141.14 |
| 1131667200000 | 141.76 |
| 1131926400000 | 141.46 |
| 1132012800000 | 140.88 |
| 1132099200000 | 141.03 |
| 1132185600000 | 142.51 |
| 1132272000000 | 143.01 |
| 1132531200000 | 143.72 |
| 1132617600000 | 143.87 |
| 1132704000000 | 144.86 |
| 1132790400000 | 144.84 |
| 1132876800000 | 144.74 |
| 1133136000000 | 144.34 |
| 1133222400000 | 144.31 |
| 1133308800000 | 143.62 |
| 1133395200000 | 145.06 |
| 1133481600000 | 145.74 |
| 1133740800000 | 145.81 |
| 1133827200000 | 146.16 |
| 1133913600000 | 145.71 |
| 1134000000000 | 145.68 |
| 1134086400000 | 146.04 |
| 1134345600000 | 146.88 |
| 1134432000000 | 147.37 |
| 1134518400000 | 148.09 |
| 1134604800000 | 147.38 |
| 1134691200000 | 147.56 |
| 1134950400000 | 147.14 |
| 1135036800000 | 147.14 |
| 1135123200000 | 147.54 |
| 1135209600000 | 148.03 |
| 1135296000000 | 148.15 |
| 1135555200000 | 148.22 |
| 1135641600000 | 147.36 |
| 1135728000000 | 147.85 |
| 1135814400000 | 147.82 |
| 1135900800000 | 146.93 |
| 1136160000000 | 147.09 |
| 1136246400000 | 149.84 |
| 1136332800000 | 151.48 |
| 1136419200000 | 151.4 |
| 1136505600000 | 152.84 |
| 1136764800000 | 153.04 |
| 1136851200000 | 152.46 |
| 1136937600000 | 153.31 |
| 1137024000000 | 153 |
| 1137110400000 | 153.06 |
| 1137369600000 | 153.26 |
| 1137456000000 | 151.92 |
| 1137542400000 | 150.49 |
| 1137628800000 | 151.85 |
| 1137715200000 | 150.45 |
| 1137974400000 | 150.88 |
| 1138060800000 | 151.19 |
| 1138147200000 | 151.41 |
| 1138233600000 | 152.44 |
| 1138320000000 | 153.53 |
| 1138579200000 | 153.59 |
| 1138665600000 | 153.87 |
| 1138752000000 | 154.07 |
| 1138838400000 | 153.1 |
| 1138924800000 | 151.89 |
| 1139184000000 | 152.22 |
| 1139270400000 | 151.28 |
| 1139356800000 | 150.81 |
| 1139443200000 | 151.39 |
| 1139529600000 | 151.11 |
| 1139788800000 | 150.47 |
| 1139875200000 | 151.33 |
| 1139961600000 | 151.58 |
| 1140048000000 | 152.3 |
| 1140134400000 | 152.33 |
| 1140393600000 | 152.56 |
| 1140480000000 | 152.71 |
| 1140566400000 | 153.31 |
| 1140652800000 | 153.75 |
| 1140739200000 | 153.94 |
| 1140998400000 | 154.68 |
| 1141084800000 | 153.69 |
| 1141171200000 | 154.46 |
| 1141257600000 | 154.29 |
| 1141344000000 | 153.86 |
| 1141603200000 | 153.39 |
| 1141689600000 | 152.03 |
| 1141776000000 | 151.65 |
| 1141862400000 | 152.06 |
| 1141948800000 | 152.5 |
| 1142208000000 | 153.69 |
| 1142294400000 | 155.05 |
| 1142380800000 | 155.88 |
| 1142467200000 | 156.57 |
| 1142553600000 | 157.06 |
| 1142812800000 | 157.24 |
| 1142899200000 | 156.19 |
| 1142985600000 | 156.69 |
| 1143072000000 | 155.82 |
| 1143158400000 | 156.5 |
| 1143417600000 | 156.44 |
| 1143504000000 | 155.86 |
| 1143590400000 | 156.25 |
| 1143676800000 | 157.58 |
| 1143763200000 | 156.76 |
| 1144022400000 | 158.02 |
| 1144108800000 | 158.93 |
| 1144195200000 | 159.63 |
| 1144281600000 | 159.89 |
| 1144368000000 | 158.6 |
| 1144627200000 | 158.71 |
| 1144713600000 | 157.78 |
| 1144800000000 | 157.33 |
| 1144886400000 | 157.49 |
| 1144972800000 | 157.63 |
| 1145232000000 | 158.33 |
| 1145318400000 | 160.11 |
| 1145404800000 | 161.33 |
| 1145491200000 | 161.42 |
| 1145577600000 | 162.38 |
| 1145836800000 | 161.93 |
| 1145923200000 | 161.51 |
| 1146009600000 | 162.19 |
| 1146096000000 | 162.38 |
| 1146182400000 | 162.42 |
| 1146441600000 | 162.76 |
| 1146528000000 | 164.24 |
| 1146614400000 | 163.52 |
| 1146700800000 | 164.24 |
| 1146787200000 | 165.95 |
| 1147046400000 | 166.41 |
| 1147132800000 | 166.82 |
| 1147219200000 | 166.61 |
| 1147305600000 | 165.43 |
| 1147392000000 | 163.25 |
| 1147651200000 | 161.38 |
| 1147737600000 | 161.15 |
| 1147824000000 | 158.55 |
| 1147910400000 | 156.88 |
| 1147996800000 | 156.3 |
| 1148256000000 | 154.19 |
| 1148342400000 | 155.3 |
| 1148428800000 | 154.27 |
| 1148515200000 | 155.75 |
| 1148601600000 | 157.57 |
| 1148860800000 | 157.9 |
| 1148947200000 | 156.12 |
| 1149033600000 | 156.16 |
| 1149120000000 | 157.25 |
| 1149206400000 | 158.84 |
| 1149465600000 | 157.08 |
| 1149552000000 | 154.61 |
| 1149638400000 | 153.45 |
| 1149724800000 | 150.42 |
| 1149811200000 | 151.34 |
| 1150070400000 | 149.73 |
| 1150156800000 | 146.34 |
| 1150243200000 | 147.25 |
| 1150329600000 | 150.38 |
| 1150416000000 | 150.83 |
| 1150675200000 | 149.86 |
| 1150761600000 | 149.9 |
| 1150848000000 | 150.98 |
| 1150934400000 | 150.94 |
| 1151020800000 | 150.6 |
| 1151280000000 | 151.04 |
| 1151366400000 | 150.67 |
| 1151452800000 | 150.69 |
| 1151539200000 | 153.68 |
| 1151625600000 | 156.38 |
| 1151884800000 | 157.56 |
| 1151971200000 | 158 |
| 1152057600000 | 155.94 |
| 1152144000000 | 156.92 |
| 1152230400000 | 156.97 |
| 1152489600000 | 157.3 |
| 1152576000000 | 157.16 |
| 1152662400000 | 155.87 |
| 1152748800000 | 153.87 |
| 1152835200000 | 152.09 |
| 1153094400000 | 150.94 |
| 1153180800000 | 150.48 |
| 1153267200000 | 153.26 |
| 1153353600000 | 153.92 |
| 1153440000000 | 153.23 |
| 1153699200000 | 155.01 |
| 1153785600000 | 156.15 |
| 1153872000000 | 156.28 |
| 1153958400000 | 157.75 |
| 1154044800000 | 159.26 |
| 1154304000000 | 159.22 |
| 1154390400000 | 158.22 |
| 1154476800000 | 159.73 |
| 1154563200000 | 159.39 |
| 1154649600000 | 160.51 |
| 1154908800000 | 159.3 |
| 1154995200000 | 159.53 |
| 1155081600000 | 160.1 |
| 1155168000000 | 159.48 |
| 1155254400000 | 159.18 |
| 1155513600000 | 159.56 |
| 1155600000000 | 161.17 |
| 1155686400000 | 162.66 |
| 1155772800000 | 162.95 |
| 1155859200000 | 162.88 |
| 1156118400000 | 162.91 |
| 1156204800000 | 162.9 |
| 1156291200000 | 162.2 |
| 1156377600000 | 162.06 |
| 1156464000000 | 161.65 |
| 1156723200000 | 162.2 |
| 1156809600000 | 162.64 |
| 1156896000000 | 163.21 |
| 1156982400000 | 163.16 |
| 1157068800000 | 163.85 |
| 1157328000000 | 164.97 |
| 1157414400000 | 164.62 |
| 1157500800000 | 162.74 |
| 1157587200000 | 161.11 |
| 1157673600000 | 161.28 |
| 1157932800000 | 160.22 |
| 1158019200000 | 161.5 |
| 1158105600000 | 162.11 |
| 1158192000000 | 162.58 |
| 1158278400000 | 162.36 |
| 1158537600000 | 162.89 |
| 1158624000000 | 162.69 |
| 1158710400000 | 163.08 |
| 1158796800000 | 163.1 |
| 1158883200000 | 162.28 |
| 1159142400000 | 162.46 |
| 1159228800000 | 163.42 |
| 1159315200000 | 164.68 |
| 1159401600000 | 165 |
| 1159488000000 | 164.64 |
| 1159747200000 | 165.09 |
| 1159833600000 | 164.69 |
| 1159920000000 | 165.47 |
| 1160006400000 | 166.71 |
| 1160092800000 | 165.9 |
| 1160352000000 | 166.03 |
| 1160438400000 | 166.28 |
| 1160524800000 | 166.05 |
| 1160611200000 | 167.17 |
| 1160697600000 | 167.85 |
| 1160956800000 | 168.78 |
| 1161043200000 | 167.88 |
| 1161129600000 | 168.47 |
| 1161216000000 | 169.16 |
| 1161302400000 | 169.55 |
| 1161561600000 | 170.09 |
| 1161648000000 | 170.15 |
| 1161734400000 | 170.82 |
| 1161820800000 | 171.73 |
| 1161907200000 | 171.07 |
| 1162166400000 | 170.28 |
| 1162252800000 | 170.73 |
| 1162339200000 | 170.62 |
| 1162425600000 | 170.45 |
| 1162512000000 | 170.3 |
| 1162771200000 | 171.82 |
| 1162857600000 | 172.86 |
| 1162944000000 | 172.61 |
| 1163030400000 | 172.14 |
| 1163116800000 | 172.53 |
| 1163376000000 | 172.27 |
| 1163462400000 | 172.99 |
| 1163548800000 | 173.41 |
| 1163635200000 | 173.56 |
| 1163721600000 | 173.17 |
| 1163980800000 | 172.62 |
| 1164067200000 | 173.18 |
| 1164153600000 | 174.28 |
| 1164240000000 | 174.37 |
| 1164326400000 | 174.24 |
| 1164585600000 | 172.72 |
| 1164672000000 | 172.68 |
| 1164758400000 | 174.88 |
| 1164844800000 | 175.58 |
| 1164931200000 | 175.43 |
| 1165190400000 | 176.44 |
| 1165276800000 | 177.34 |
| 1165363200000 | 177.47 |
| 1165449600000 | 177.35 |
| 1165536000000 | 177.35 |
| 1165795200000 | 177.26 |
| 1165881600000 | 177.53 |
| 1165968000000 | 177.91 |
| 1166054400000 | 179.13 |
| 1166140800000 | 179.18 |
| 1166400000000 | 178.8 |
| 1166486400000 | 178.6 |
| 1166572800000 | 179.24 |
| 1166659200000 | 178.92 |
| 1166745600000 | 178.16 |
| 1167004800000 | 178.21 |
| 1167091200000 | 178.46 |
| 1167177600000 | 180.14 |
| 1167264000000 | 180.31 |
| 1167350400000 | 180.09 |
| 1167696000000 | 181.46 |
| 1167782400000 | 180.47 |
| 1167868800000 | 179.51 |
| 1167955200000 | 177.69 |
| 1168214400000 | 177.82 |
| 1168300800000 | 177.59 |
| 1168387200000 | 176.4 |
| 1168473600000 | 177.5 |
| 1168560000000 | 179.05 |
| 1168819200000 | 179.97 |
| 1168905600000 | 179.46 |
| 1168992000000 | 179.47 |
| 1169078400000 | 179.38 |
| 1169164800000 | 180.12 |
| 1169424000000 | 179.92 |
| 1169510400000 | 180.85 |
| 1169596800000 | 182.13 |
| 1169683200000 | 180.85 |
| 1169769600000 | 179.74 |
| 1170028800000 | 179.83 |
| 1170115200000 | 180.87 |
| 1170201600000 | 181.21 |
| 1170288000000 | 183.04 |
| 1170374400000 | 183.26 |
| 1170633600000 | 182.83 |
| 1170720000000 | 183.63 |
| 1170806400000 | 184.08 |
| 1170892800000 | 183.45 |
| 1170979200000 | 183.12 |
| 1171238400000 | 182.09 |
| 1171324800000 | 183.32 |
| 1171411200000 | 185.32 |
| 1171497600000 | 186.08 |
| 1171584000000 | 185.82 |
| 1171843200000 | 186.11 |
| 1171929600000 | 186.2 |
| 1172016000000 | 185.64 |
| 1172102400000 | 185.89 |
| 1172188800000 | 186.06 |
| 1172448000000 | 186.29 |
| 1172534400000 | 181.73 |
| 1172620800000 | 179.98 |
| 1172707200000 | 178.8 |
| 1172793600000 | 177.57 |
| 1173052800000 | 174.7 |
| 1173139200000 | 177.22 |
| 1173225600000 | 177.73 |
| 1173312000000 | 179.45 |
| 1173398400000 | 179.91 |
| 1173657600000 | 180.57 |
| 1173744000000 | 178.19 |
| 1173830400000 | 176.5 |
| 1173916800000 | 178.21 |
| 1174003200000 | 178.02 |
| 1174262400000 | 180.03 |
| 1174348800000 | 181.33 |
| 1174435200000 | 183.11 |
| 1174521600000 | 184.64 |
| 1174608000000 | 185.11 |
| 1174867200000 | 184.91 |
| 1174953600000 | 184.25 |
| 1175040000000 | 183.23 |
| 1175126400000 | 184.16 |
| 1175212800000 | 184.1 |
| 1175472000000 | 184.52 |
| 1175558400000 | 186.19 |
| 1175644800000 | 187.03 |
| 1175731200000 | 187.6 |
| 1175817600000 | 187.58 |
| 1176076800000 | 187.63 |
| 1176163200000 | 188.58 |
| 1176249600000 | 188.05 |
| 1176336000000 | 188.55 |
| 1176422400000 | 189.07 |
| 1176681600000 | 191.22 |
| 1176768000000 | 191.47 |
| 1176854400000 | 191.59 |
| 1176940800000 | 190.68 |
| 1177027200000 | 192.57 |
| 1177286400000 | 192.25 |
| 1177372800000 | 191.91 |
| 1177459200000 | 193.14 |
| 1177545600000 | 192.74 |
| 1177632000000 | 192.43 |
| 1177891200000 | 191.76 |
| 1177977600000 | 191.52 |
| 1178064000000 | 192.6 |
| 1178150400000 | 193.36 |
| 1178236800000 | 194.45 |
| 1178496000000 | 195.51 |
| 1178582400000 | 194.36 |
| 1178668800000 | 195.05 |
| 1178755200000 | 193.06 |
| 1178841600000 | 194.11 |
| 1179100800000 | 194.31 |
| 1179187200000 | 194.5 |
| 1179273600000 | 195.25 |
| 1179360000000 | 195.01 |
| 1179446400000 | 196.02 |
| 1179705600000 | 196.22 |
| 1179792000000 | 196.41 |
| 1179878400000 | 197 |
| 1179964800000 | 195.15 |
| 1180051200000 | 195.47 |
| 1180310400000 | 195.74 |
| 1180396800000 | 196.06 |
| 1180483200000 | 196.37 |
| 1180569600000 | 197.66 |
| 1180656000000 | 198.93 |
| 1180915200000 | 199.51 |
| 1181001600000 | 198.94 |
| 1181088000000 | 196.9 |
| 1181174400000 | 194.19 |
| 1181260800000 | 194.12 |
| 1181520000000 | 194.95 |
| 1181606400000 | 193.46 |
| 1181692800000 | 194.68 |
| 1181779200000 | 196.59 |
| 1181865600000 | 198.49 |
| 1182124800000 | 198.74 |
| 1182211200000 | 198.77 |
| 1182297600000 | 197.78 |
| 1182384000000 | 197.62 |
| 1182470400000 | 196.29 |
| 1182729600000 | 195.85 |
| 1182816000000 | 195.31 |
| 1182902400000 | 195.25 |
| 1182988800000 | 196.44 |
| 1183075200000 | 197.11 |
| 1183334400000 | 198.94 |
| 1183420800000 | 200.18 |
| 1183507200000 | 200.64 |
| 1183593600000 | 200.2 |
| 1183680000000 | 201.22 |
| 1183939200000 | 202.04 |
| 1184025600000 | 200.59 |
| 1184112000000 | 200.93 |
| 1184198400000 | 203.51 |
| 1184284800000 | 204.81 |
| 1184544000000 | 204.67 |
| 1184630400000 | 204.18 |
| 1184716800000 | 203.35 |
| 1184803200000 | 204.87 |
| 1184889600000 | 203.72 |
| 1185148800000 | 204.36 |
| 1185235200000 | 201.84 |
| 1185321600000 | 201.14 |
| 1185408000000 | 196.64 |
| 1185494400000 | 193.13 |
| 1185753600000 | 194.17 |
| 1185840000000 | 194.7 |
| 1185926400000 | 193.23 |
| 1186012800000 | 194.23 |
| 1186099200000 | 191.61 |
| 1186358400000 | 192.71 |
| 1186444800000 | 193.71 |
| 1186531200000 | 196.73 |
| 1186617600000 | 192.41 |
| 1186704000000 | 189.66 |
| 1186963200000 | 190.94 |
| 1187049600000 | 188.48 |
| 1187136000000 | 185.9 |
| 1187222400000 | 182.81 |
| 1187308800000 | 185.36 |
| 1187568000000 | 186.92 |
| 1187654400000 | 187.37 |
| 1187740800000 | 190.09 |
| 1187827200000 | 191.3 |
| 1187913600000 | 193.01 |
| 1188172800000 | 193.08 |
| 1188259200000 | 189.84 |
| 1188345600000 | 191.62 |
| 1188432000000 | 192.13 |
| 1188518400000 | 194.88 |
| 1188777600000 | 195.1 |
| 1188864000000 | 196.1 |
| 1188950400000 | 194.19 |
| 1189036800000 | 195.02 |
| 1189123200000 | 192.71 |
| 1189382400000 | 191.4 |
| 1189468800000 | 194 |
| 1189555200000 | 194.53 |
| 1189641600000 | 195.91 |
| 1189728000000 | 195.82 |
| 1189987200000 | 194.36 |
| 1190073600000 | 197.47 |
| 1190160000000 | 201.54 |
| 1190246400000 | 201.75 |
| 1190332800000 | 202.39 |
| 1190592000000 | 202.36 |
| 1190678400000 | 202.23 |
| 1190764800000 | 203.3 |
| 1190851200000 | 205.22 |
| 1190937600000 | 205.65 |
| 1191196800000 | 207.5 |
| 1191283200000 | 207.91 |
| 1191369600000 | 207.35 |
| 1191456000000 | 207.22 |
| 1191542400000 | 209.06 |
| 1191801600000 | 208.17 |
| 1191888000000 | 209.8 |
| 1191974400000 | 210.45 |
| 1192060800000 | 211.37 |
| 1192147200000 | 211.15 |
| 1192406400000 | 210.57 |
| 1192492800000 | 208.56 |
| 1192579200000 | 209.37 |
| 1192665600000 | 209.6 |
| 1192752000000 | 206.11 |
| 1193011200000 | 204.22 |
| 1193097600000 | 206.65 |
| 1193184000000 | 206.23 |
| 1193270400000 | 207.6 |
| 1193356800000 | 210.86 |
| 1193616000000 | 212.9 |
| 1193702400000 | 211.84 |
| 1193788800000 | 214.09 |
| 1193875200000 | 211.13 |
| 1193961600000 | 210.22 |
| 1194220800000 | 208.51 |
| 1194307200000 | 210.82 |
| 1194393600000 | 208.6 |
| 1194480000000 | 207.41 |
| 1194566400000 | 204.7 |
| 1194825600000 | 201.39 |
| 1194912000000 | 204.18 |
| 1194998400000 | 205.62 |
| 1195084800000 | 203 |
| 1195171200000 | 202.36 |
| 1195430400000 | 199.36 |
| 1195516800000 | 201.4 |
| 1195603200000 | 197.65 |
| 1195689600000 | 198.07 |
| 1195776000000 | 200.06 |
| 1196035200000 | 198.83 |
| 1196121600000 | 199.29 |
| 1196208000000 | 202.81 |
| 1196294400000 | 204.23 |
| 1196380800000 | 205.48 |
| 1196640000000 | 205 |
| 1196726400000 | 204.06 |
| 1196812800000 | 206.48 |
| 1196899200000 | 208.3 |
| 1196985600000 | 208.94 |
| 1197244800000 | 209.98 |
| 1197331200000 | 207.76 |
| 1197417600000 | 208.16 |
| 1197504000000 | 205.53 |
| 1197590400000 | 202.99 |
| 1197849600000 | 199.18 |
| 1197936000000 | 199.67 |
| 1198022400000 | 199.3 |
| 1198108800000 | 199.85 |
| 1198195200000 | 203.01 |
| 1198454400000 | 204.38 |
| 1198540800000 | 204.8 |
| 1198627200000 | 205.55 |
| 1198713600000 | 204.82 |
| 1198800000000 | 205.34 |
| 1199059200000 | 204.54 |
| 1199232000000 | 203.17 |
| 1199318400000 | 203.01 |
| 1199404800000 | 199.41 |
| 1199664000000 | 198.19 |
| 1199750400000 | 197.3 |
| 1199836800000 | 198.01 |
| 1199923200000 | 197.87 |
| 1200009600000 | 196.07 |
| 1200268800000 | 197.73 |
| 1200355200000 | 193.67 |
| 1200441600000 | 189.94 |
| 1200528000000 | 187.47 |
| 1200614400000 | 186.12 |
| 1200873600000 | 180.29 |
| 1200960000000 | 179.02 |
| 1201046400000 | 179.58 |
| 1201132800000 | 184.78 |
| 1201219200000 | 185.35 |
| 1201478400000 | 185.09 |
| 1201564800000 | 187 |
| 1201651200000 | 185.81 |
| 1201737600000 | 187.68 |
| 1201824000000 | 190.31 |
| 1202083200000 | 190.52 |
| 1202169600000 | 184.92 |
| 1202256000000 | 183.42 |
| 1202342400000 | 182.16 |
| 1202428800000 | 182.16 |
| 1202688000000 | 181.72 |
| 1202774400000 | 184.91 |
| 1202860800000 | 185.99 |
| 1202947200000 | 186.78 |
| 1203033600000 | 186.03 |
| 1203292800000 | 186.9 |
| 1203379200000 | 188.19 |
| 1203465600000 | 186.75 |
| 1203552000000 | 187.51 |
| 1203638400000 | 187.57 |
| 1203897600000 | 190.29 |
| 1203984000000 | 192.38 |
| 1204070400000 | 194.11 |
| 1204156800000 | 192.74 |
| 1204243200000 | 189.06 |
| 1204502400000 | 187.1 |
| 1204588800000 | 185.99 |
| 1204675200000 | 187.68 |
| 1204761600000 | 186.36 |
| 1204848000000 | 183.76 |
| 1205107200000 | 181.66 |
| 1205193600000 | 185 |
| 1205280000000 | 186.26 |
| 1205366400000 | 185.4 |
| 1205452800000 | 182.9 |
| 1205712000000 | 179.2 |
| 1205798400000 | 184.53 |
| 1205884800000 | 181.89 |
| 1205971200000 | 181.63 |
| 1206057600000 | 182.04 |
| 1206316800000 | 183.23 |
| 1206403200000 | 187.21 |
| 1206489600000 | 187.47 |
| 1206576000000 | 187.17 |
| 1206662400000 | 186.6 |
| 1206921600000 | 186.56 |
| 1207008000000 | 189.76 |
| 1207094400000 | 191.7 |
| 1207180800000 | 192.23 |
| 1207267200000 | 193.23 |
| 1207526400000 | 194.18 |
| 1207612800000 | 192.83 |
| 1207699200000 | 192.07 |
| 1207785600000 | 192.65 |
| 1207872000000 | 190.93 |
| 1208131200000 | 189.7 |
| 1208217600000 | 190.37 |
| 1208304000000 | 194.32 |
| 1208390400000 | 193.95 |
| 1208476800000 | 195.54 |
| 1208736000000 | 196.91 |
| 1208822400000 | 196.05 |
| 1208908800000 | 196.37 |
| 1208995200000 | 195.56 |
| 1209081600000 | 196.69 |
| 1209340800000 | 197.08 |
| 1209427200000 | 195.97 |
| 1209513600000 | 196.21 |
| 1209600000000 | 196.87 |
| 1209686400000 | 198.58 |
| 1209945600000 | 198.54 |
| 1210032000000 | 199.58 |
| 1210118400000 | 197.87 |
| 1210204800000 | 198.21 |
| 1210291200000 | 196.71 |
| 1210550400000 | 198.18 |
| 1210636800000 | 198.63 |
| 1210723200000 | 199.23 |
| 1210809600000 | 201.18 |
| 1210896000000 | 202.77 |
| 1211155200000 | 203.64 |
| 1211241600000 | 202.23 |
| 1211328000000 | 200.77 |
| 1211414400000 | 200.59 |
| 1211500800000 | 198.45 |
| 1211760000000 | 197.62 |
| 1211846400000 | 197.66 |
| 1211932800000 | 197.87 |
| 1212019200000 | 198.68 |
| 1212105600000 | 199.51 |
| 1212364800000 | 198.47 |
| 1212451200000 | 197.18 |
| 1212537600000 | 196.46 |
| 1212624000000 | 198.15 |
| 1212710400000 | 195.95 |
| 1212969600000 | 195.16 |
| 1213056000000 | 192.33 |
| 1213142400000 | 190.65 |
| 1213228800000 | 189.84 |
| 1213315200000 | 190.95 |
| 1213574400000 | 191.95 |
| 1213660800000 | 192.2 |
| 1213747200000 | 190.92 |
| 1213833600000 | 189.82 |
| 1213920000000 | 187.41 |
| 1214179200000 | 186.71 |
| 1214265600000 | 186.1 |
| 1214352000000 | 187.18 |
| 1214438400000 | 184.57 |
| 1214524800000 | 183.57 |
| 1214784000000 | 184.32 |
| 1214870400000 | 183.03 |
| 1214956800000 | 181.04 |
| 1215043200000 | 180.41 |
| 1215129600000 | 179.73 |
| 1215388800000 | 179.73 |
| 1215475200000 | 179.3 |
| 1215561600000 | 179.13 |
| 1215648000000 | 179.02 |
| 1215734400000 | 177.55 |
| 1215993600000 | 177.2 |
| 1216080000000 | 174.87 |
| 1216166400000 | 176.08 |
| 1216252800000 | 178.69 |
| 1216339200000 | 178.63 |
| 1216598400000 | 179.54 |
| 1216684800000 | 180.36 |
| 1216771200000 | 181.39 |
| 1216857600000 | 179.28 |
| 1216944000000 | 178.49 |
| 1217203200000 | 177.16 |
| 1217289600000 | 177.85 |
| 1217376000000 | 180.85 |
| 1217462400000 | 179.96 |
| 1217548800000 | 178.26 |
| 1217808000000 | 176.45 |
| 1217894400000 | 178.4 |
| 1217980800000 | 179.68 |
| 1218067200000 | 177.73 |
| 1218153600000 | 177.85 |
| 1218412800000 | 178.9 |
| 1218499200000 | 177.59 |
| 1218585600000 | 175.91 |
| 1218672000000 | 176.59 |
| 1218758400000 | 175.88 |
| 1219017600000 | 174.95 |
| 1219104000000 | 172.33 |
| 1219190400000 | 173.64 |
| 1219276800000 | 174.21 |
| 1219363200000 | 175.32 |
| 1219622400000 | 173.85 |
| 1219708800000 | 173.25 |
| 1219795200000 | 174.5 |
| 1219881600000 | 176.29 |
| 1219968000000 | 176.08 |
| 1220227200000 | 174.64 |
| 1220313600000 | 173.4 |
| 1220400000000 | 171.94 |
| 1220486400000 | 167.66 |
| 1220572800000 | 165.66 |
| 1220832000000 | 169.41 |
| 1220918400000 | 165.21 |
| 1221004800000 | 165.18 |
| 1221091200000 | 164.62 |
| 1221177600000 | 167.44 |
| 1221436800000 | 162.42 |
| 1221523200000 | 160.84 |
| 1221609600000 | 156.93 |
| 1221696000000 | 159.96 |
| 1221782400000 | 168.41 |
| 1222041600000 | 166.15 |
| 1222128000000 | 164.14 |
| 1222214400000 | 163.49 |
| 1222300800000 | 165.99 |
| 1222387200000 | 164.73 |
| 1222646400000 | 154.5 |
| 1222732800000 | 156.7 |
| 1222819200000 | 156.33 |
| 1222905600000 | 150.92 |
| 1222992000000 | 150.35 |
| 1223251200000 | 141.7 |
| 1223337600000 | 137.85 |
| 1223424000000 | 132.18 |
| 1223510400000 | 126.77 |
| 1223596800000 | 120.43 |
| 1223856000000 | 132.05 |
| 1223942400000 | 135.61 |
| 1224028800000 | 126.55 |
| 1224115200000 | 124.47 |
| 1224201600000 | 126.14 |
| 1224460800000 | 131.32 |
| 1224547200000 | 128.85 |
| 1224633600000 | 120.79 |
| 1224720000000 | 120.73 |
| 1224806400000 | 115.68 |
| 1225065600000 | 110.81 |
| 1225152000000 | 118.73 |
| 1225238400000 | 122.89 |
| 1225324800000 | 127.07 |
| 1225411200000 | 127.8 |
| 1225670400000 | 128.5 |
| 1225756800000 | 133.94 |
| 1225843200000 | 131.08 |
| 1225929600000 | 123.59 |
| 1226016000000 | 125.58 |
| 1226275200000 | 126.14 |
| 1226361600000 | 121.56 |
| 1226448000000 | 117.18 |
| 1226534400000 | 119.86 |
| 1226620800000 | 118.41 |
| 1226880000000 | 115.76 |
| 1226966400000 | 115.91 |
| 1227052800000 | 111.31 |
| 1227139200000 | 105.01 |
| 1227225600000 | 108.02 |
| 1227484800000 | 114.29 |
| 1227571200000 | 116.13 |
| 1227657600000 | 117.99 |
| 1227744000000 | 119.03 |
| 1227830400000 | 119.86 |
| 1228089600000 | 112.45 |
| 1228176000000 | 113.85 |
| 1228262400000 | 115.66 |
| 1228348800000 | 113.8 |
| 1228435200000 | 114.46 |
| 1228694400000 | 120.51 |
| 1228780800000 | 119.65 |
| 1228867200000 | 121.46 |
| 1228953600000 | 121.07 |
| 1229040000000 | 119.75 |
| 1229299200000 | 120.92 |
| 1229385600000 | 124.17 |
| 1229472000000 | 126.08 |
| 1229558400000 | 125.33 |
| 1229644800000 | 123.61 |
| 1229904000000 | 121.71 |
| 1229990400000 | 120.98 |
| 1230076800000 | 120.74 |
| 1230163200000 | 120.92 |
| 1230249600000 | 121.51 |
| 1230508800000 | 122.69 |
| 1230595200000 | 124.7 |
| 1230681600000 | 125.17 |
| 1230854400000 | 128.41 |
| 1231113600000 | 128.7 |
| 1231200000000 | 129.19 |
| 1231286400000 | 127.77 |
| 1231372800000 | 127.21 |
| 1231459200000 | 125.25 |
| 1231718400000 | 122.57 |
| 1231804800000 | 121.07 |
| 1231891200000 | 117.68 |
| 1231977600000 | 116.51 |
| 1232064000000 | 118.46 |
| 1232323200000 | 117.84 |
| 1232409600000 | 113.34 |
| 1232496000000 | 114.92 |
| 1232582400000 | 113.7 |
| 1232668800000 | 112.63 |
| 1232928000000 | 114.78 |
| 1233014400000 | 116.35 |
| 1233100800000 | 119.27 |
| 1233187200000 | 116.77 |
| 1233273600000 | 114.55 |
| 1233532800000 | 113.07 |
| 1233619200000 | 115.15 |
| 1233705600000 | 115.9 |
| 1233792000000 | 116.52 |
| 1233878400000 | 118.99 |
| 1234137600000 | 119.87 |
| 1234224000000 | 116.29 |
| 1234310400000 | 116.01 |
| 1234396800000 | 114.83 |
| 1234483200000 | 115 |
| 1234742400000 | 114.19 |
| 1234828800000 | 109.7 |
| 1234915200000 | 109.06 |
| 1235001600000 | 109.06 |
| 1235088000000 | 106.67 |
| 1235347200000 | 105.06 |
| 1235433600000 | 106.04 |
| 1235520000000 | 105.34 |
| 1235606400000 | 105.13 |
| 1235692800000 | 103.39 |
| 1235952000000 | 98.73 |
| 1236038400000 | 97.64 |
| 1236124800000 | 100.12 |
| 1236211200000 | 97.42 |
| 1236297600000 | 97.1 |
| 1236556800000 | 95.84 |
| 1236643200000 | 100.31 |
| 1236729600000 | 101.04 |
| 1236816000000 | 102.67 |
| 1236902400000 | 104.22 |
| 1237161600000 | 105.51 |
| 1237248000000 | 107.07 |
| 1237334400000 | 107.81 |
| 1237420800000 | 109.85 |
| 1237507200000 | 108.7 |
| 1237766400000 | 113.7 |
| 1237852800000 | 113.06 |
| 1237939200000 | 113.94 |
| 1238025600000 | 115.86 |
| 1238112000000 | 113.75 |
| 1238371200000 | 109.65 |
| 1238457600000 | 111.28 |
| 1238544000000 | 112.86 |
| 1238630400000 | 117.42 |
| 1238716800000 | 117.38 |
| 1238976000000 | 116.81 |
| 1239062400000 | 115.02 |
| 1239148800000 | 115.09 |
| 1239235200000 | 118.09 |
| 1239321600000 | 118.26 |
| 1239580800000 | 118.69 |
| 1239667200000 | 118.33 |
| 1239753600000 | 118.37 |
| 1239840000000 | 119.71 |
| 1239926400000 | 120.04 |
| 1240185600000 | 116.36 |
| 1240272000000 | 117.08 |
| 1240358400000 | 117.02 |
| 1240444800000 | 118.11 |
| 1240531200000 | 120.36 |
| 1240790400000 | 119.52 |
| 1240876800000 | 118.2 |
| 1240963200000 | 121 |
| 1241049600000 | 122 |
| 1241136000000 | 122.27 |
| 1241395200000 | 125.65 |
| 1241481600000 | 125.58 |
| 1241568000000 | 127.15 |
| 1241654400000 | 127.25 |
| 1241740800000 | 129.57 |
| 1242000000000 | 128.32 |
| 1242086400000 | 128.52 |
| 1242172800000 | 126.27 |
| 1242259200000 | 126.15 |
| 1242345600000 | 126.3 |
| 1242604800000 | 128.26 |
| 1242691200000 | 129.8 |
| 1242777600000 | 130.9 |
| 1242864000000 | 128.9 |
| 1242950400000 | 129.5 |
| 1243209600000 | 129.74 |
| 1243296000000 | 131.28 |
| 1243382400000 | 130.75 |
| 1243468800000 | 131.23 |
| 1243555200000 | 133.24 |
| 1243814400000 | 136.65 |
| 1243900800000 | 137.3 |
| 1243987200000 | 135.28 |
| 1244073600000 | 135.42 |
| 1244160000000 | 135.22 |
| 1244419200000 | 134.14 |
| 1244505600000 | 135 |
| 1244592000000 | 135.89 |
| 1244678400000 | 136.93 |
| 1244764800000 | 136.66 |
| 1245024000000 | 133.33 |
| 1245110400000 | 132.36 |
| 1245196800000 | 131.45 |
| 1245283200000 | 132.04 |
| 1245369600000 | 132.89 |
| 1245628800000 | 129.77 |
| 1245715200000 | 129.39 |
| 1245801600000 | 131.26 |
| 1245888000000 | 132.08 |
| 1245974400000 | 132.97 |
| 1246233600000 | 133.93 |
| 1246320000000 | 133.26 |
| 1246406400000 | 134.6 |
| 1246492800000 | 131.37 |
| 1246579200000 | 131.19 |
| 1246838400000 | 130.31 |
| 1246924800000 | 129.15 |
| 1247011200000 | 128.25 |
| 1247097600000 | 128.78 |
| 1247184000000 | 128.02 |
| 1247443200000 | 129.32 |
| 1247529600000 | 130.83 |
| 1247616000000 | 134.37 |
| 1247702400000 | 135.47 |
| 1247788800000 | 135.98 |
| 1248048000000 | 137.9 |
| 1248134400000 | 139.31 |
| 1248220800000 | 139.25 |
| 1248307200000 | 141.65 |
| 1248393600000 | 141.99 |
| 1248652800000 | 142.69 |
| 1248739200000 | 142.36 |
| 1248825600000 | 141.64 |
| 1248912000000 | 143.58 |
| 1248998400000 | 144.42 |
| 1249257600000 | 147.19 |
| 1249344000000 | 147.07 |
| 1249430400000 | 146.19 |
| 1249516800000 | 145.81 |
| 1249603200000 | 146.12 |
| 1249862400000 | 145.73 |
| 1249948800000 | 144.37 |
| 1250035200000 | 145.42 |
| 1250121600000 | 147.05 |
| 1250208000000 | 146.1 |
| 1250467200000 | 142.03 |
| 1250553600000 | 143.3 |
| 1250640000000 | 144 |
| 1250726400000 | 145.62 |
| 1250812800000 | 147.69 |
| 1251072000000 | 148.92 |
| 1251158400000 | 149.19 |
| 1251244800000 | 148.59 |
| 1251331200000 | 148.3 |
| 1251417600000 | 149.46 |
| 1251676800000 | 148.42 |
| 1251763200000 | 146.36 |
| 1251849600000 | 145.29 |
| 1251936000000 | 145.99 |
| 1252022400000 | 147.37 |
| 1252281600000 | 148.71 |
| 1252368000000 | 150.6 |
| 1252454400000 | 151.46 |
| 1252540800000 | 152.56 |
| 1252627200000 | 153.16 |
| 1252886400000 | 152.81 |
| 1252972800000 | 153.03 |
| 1253059200000 | 155.45 |
| 1253145600000 | 156.18 |
| 1253232000000 | 155.79 |
| 1253491200000 | 154.72 |
| 1253577600000 | 156.33 |
| 1253664000000 | 155.55 |
| 1253750400000 | 153.82 |
| 1253836800000 | 153.13 |
| 1254096000000 | 154.51 |
| 1254182400000 | 154.34 |
| 1254268800000 | 154.62 |
| 1254355200000 | 151.73 |
| 1254441600000 | 150.05 |
| 1254700800000 | 151.29 |
| 1254787200000 | 154.18 |
| 1254873600000 | 154.27 |
| 1254960000000 | 156.12 |
| 1255046400000 | 156.61 |
| 1255305600000 | 157.49 |
| 1255392000000 | 156.96 |
| 1255478400000 | 159.81 |
| 1255564800000 | 160.53 |
| 1255651200000 | 159.14 |
| 1255910400000 | 161.03 |
| 1255996800000 | 160.44 |
| 1256083200000 | 160.09 |
| 1256169600000 | 159.92 |
| 1256256000000 | 158.98 |
| 1256515200000 | 157.55 |
| 1256601600000 | 156.18 |
| 1256688000000 | 152.96 |
| 1256774400000 | 154.91 |
| 1256860800000 | 152.31 |
| 1257120000000 | 152.59 |
| 1257206400000 | 151.81 |
| 1257292800000 | 153.73 |
| 1257379200000 | 155.25 |
| 1257465600000 | 155.85 |
| 1257724800000 | 159.18 |
| 1257811200000 | 159.1 |
| 1257897600000 | 160 |
| 1257984000000 | 158.63 |
| 1258070400000 | 159.51 |
| 1258329600000 | 161.97 |
| 1258416000000 | 161.26 |
| 1258502400000 | 161.59 |
| 1258588800000 | 159.05 |
| 1258675200000 | 158.3 |
| 1258934400000 | 161.01 |
| 1259020800000 | 160.27 |
| 1259107200000 | 161.71 |
| 1259193600000 | 159.46 |
| 1259280000000 | 157.95 |
| 1259539200000 | 158.62 |
| 1259625600000 | 161.65 |
| 1259712000000 | 162.07 |
| 1259798400000 | 161.8 |
| 1259884800000 | 161.56 |
| 1260144000000 | 161.15 |
| 1260230400000 | 159.43 |
| 1260316800000 | 159.02 |
| 1260403200000 | 159.64 |
| 1260489600000 | 159.99 |
| 1260748800000 | 161.2 |
| 1260835200000 | 160.27 |
| 1260921600000 | 161.09 |
| 1261008000000 | 158.3 |
| 1261094400000 | 158.18 |
| 1261353600000 | 159.39 |
| 1261440000000 | 160.02 |
| 1261526400000 | 161.12 |
| 1261612800000 | 162.03 |
| 1261699200000 | 161.96 |
| 1261958400000 | 162.72 |
| 1262044800000 | 162.95 |
| 1262131200000 | 162.2 |
| 1262217600000 | 162 |
| 1262563200000 | 164.82 |
| 1262649600000 | 165.3 |
| 1262736000000 | 165.38 |
| 1262822400000 | 164.88 |
| 1262908800000 | 165.52 |
| 1263168000000 | 166.94 |
| 1263254400000 | 165.97 |
| 1263340800000 | 166.08 |
| 1263427200000 | 166.9 |
| 1263513600000 | 165.51 |
| 1263772800000 | 165.86 |
| 1263859200000 | 166.41 |
| 1263945600000 | 163.83 |
| 1264032000000 | 161.57 |
| 1264118400000 | 159.24 |
| 1264377600000 | 159.14 |
| 1264464000000 | 158.23 |
| 1264550400000 | 157.8 |
| 1264636800000 | 156.57 |
| 1264723200000 | 155.41 |
| 1264982400000 | 156.63 |
| 1265068800000 | 158.56 |
| 1265155200000 | 158.23 |
| 1265241600000 | 154.05 |
| 1265328000000 | 152.09 |
| 1265587200000 | 151.8 |
| 1265673600000 | 153.13 |
| 1265760000000 | 153.17 |
| 1265846400000 | 154.31 |
| 1265932800000 | 154.25 |
| 1266192000000 | 154.28 |
| 1266278400000 | 156.54 |
| 1266364800000 | 157.88 |
| 1266451200000 | 158.49 |
| 1266537600000 | 157.73 |
| 1266796800000 | 158.56 |
| 1266883200000 | 157.21 |
| 1266969600000 | 157.53 |
| 1267056000000 | 156.22 |
| 1267142400000 | 157.58 |
| 1267401600000 | 158.89 |
| 1267488000000 | 160.11 |
| 1267574400000 | 161.1 |
| 1267660800000 | 160.82 |
| 1267747200000 | 162.76 |
| 1268006400000 | 163.63 |
| 1268092800000 | 163.54 |
| 1268179200000 | 164.34 |
| 1268265600000 | 164.55 |
| 1268352000000 | 165.12 |
| 1268611200000 | 164.4 |
| 1268697600000 | 165.89 |
| 1268784000000 | 167.28 |
| 1268870400000 | 166.65 |
| 1268956800000 | 166.09 |
| 1269216000000 | 166.42 |
| 1269302400000 | 167.38 |
| 1269388800000 | 166.07 |
| 1269475200000 | 166.24 |
| 1269561600000 | 166.55 |
| 1269820800000 | 167.75 |
| 1269907200000 | 167.89 |
| 1269993600000 | 167.88 |
| 1270080000000 | 169.66 |
| 1270166400000 | 169.76 |
| 1270425600000 | 170.51 |
| 1270512000000 | 170.59 |
| 1270598400000 | 170.1 |
| 1270684800000 | 169.7 |
| 1270771200000 | 171.3 |
| 1271030400000 | 171.77 |
| 1271116800000 | 171.21 |
| 1271203200000 | 173.01 |
| 1271289600000 | 173.25 |
| 1271376000000 | 170.9 |
| 1271635200000 | 169.9 |
| 1271721600000 | 171.41 |
| 1271808000000 | 171.33 |
| 1271894400000 | 170.72 |
| 1271980800000 | 171.55 |
| 1272240000000 | 172.38 |
| 1272326400000 | 168.94 |
| 1272412800000 | 167.39 |
| 1272499200000 | 169.42 |
| 1272585600000 | 168.36 |
| 1272844800000 | 168.57 |
| 1272931200000 | 164.63 |
| 1273017600000 | 162.59 |
| 1273104000000 | 158.48 |
| 1273190400000 | 154.86 |
| 1273449600000 | 162.18 |
| 1273536000000 | 161.01 |
| 1273622400000 | 163.19 |
| 1273708800000 | 162.6 |
| 1273795200000 | 158.81 |
| 1274054400000 | 157.59 |
| 1274140800000 | 157.18 |
| 1274227200000 | 154.6 |
| 1274313600000 | 150.2 |
| 1274400000000 | 151.34 |
| 1274659200000 | 150.43 |
| 1274745600000 | 147.7 |
| 1274832000000 | 148.88 |
| 1274918400000 | 153.28 |
| 1275004800000 | 153.08 |
| 1275264000000 | 153.19 |
| 1275350400000 | 151.63 |
| 1275436800000 | 152.96 |
| 1275523200000 | 154.76 |
| 1275609600000 | 150.74 |
| 1275868800000 | 147.96 |
| 1275955200000 | 148.56 |
| 1276041600000 | 149.27 |
| 1276128000000 | 152.59 |
| 1276214400000 | 153.47 |
| 1276473600000 | 155.16 |
| 1276560000000 | 157.35 |
| 1276646400000 | 157.78 |
| 1276732800000 | 158.06 |
| 1276819200000 | 158.51 |
| 1277078400000 | 159.67 |
| 1277164800000 | 157.65 |
| 1277251200000 | 156.43 |
| 1277337600000 | 154.72 |
| 1277424000000 | 154.27 |
| 1277683200000 | 154.91 |
| 1277769600000 | 150.31 |
| 1277856000000 | 149.36 |
| 1277942400000 | 148.57 |
| 1278028800000 | 148.76 |
| 1278288000000 | 148.5 |
| 1278374400000 | 151.05 |
| 1278460800000 | 153.44 |
| 1278547200000 | 155.24 |
| 1278633600000 | 156.22 |
| 1278892800000 | 156.22 |
| 1278979200000 | 158.48 |
| 1279065600000 | 159.05 |
| 1279152000000 | 158.9 |
| 1279238400000 | 156.06 |
| 1279497600000 | 155.9 |
| 1279584000000 | 156.5 |
| 1279670400000 | 156.17 |
| 1279756800000 | 158.99 |
| 1279843200000 | 160.03 |
| 1280102400000 | 161.54 |
| 1280188800000 | 161.57 |
| 1280275200000 | 161.42 |
| 1280361600000 | 161.3 |
| 1280448000000 | 160.72 |
| 1280707200000 | 164.48 |
| 1280793600000 | 164.33 |
| 1280880000000 | 164.39 |
| 1280966400000 | 164.56 |
| 1281052800000 | 164.54 |
| 1281312000000 | 165.26 |
| 1281398400000 | 163.49 |
| 1281484800000 | 159.33 |
| 1281571200000 | 158.42 |
| 1281657600000 | 158.19 |
| 1281916800000 | 158.75 |
| 1282003200000 | 160.46 |
| 1282089600000 | 160.69 |
| 1282176000000 | 159.26 |
| 1282262400000 | 157.4 |
| 1282521600000 | 157.32 |
| 1282608000000 | 155.33 |
| 1282694400000 | 154.44 |
| 1282780800000 | 155.06 |
| 1282867200000 | 156.66 |
| 1283126400000 | 156.09 |
| 1283212800000 | 155.72 |
| 1283299200000 | 159.93 |
| 1283385600000 | 161.14 |
| 1283472000000 | 162.84 |
| 1283731200000 | 163.61 |
| 1283817600000 | 161.99 |
| 1283904000000 | 162.55 |
| 1283990400000 | 163.5 |
| 1284076800000 | 163.9 |
| 1284336000000 | 166.24 |
| 1284422400000 | 166.83 |
| 1284508800000 | 167.09 |
| 1284595200000 | 166.75 |
| 1284681600000 | 166.84 |
| 1284940800000 | 168.92 |
| 1285027200000 | 168.73 |
| 1285113600000 | 168.95 |
| 1285200000000 | 168.08 |
| 1285286400000 | 170.6 |
| 1285545600000 | 170.63 |
| 1285632000000 | 171.22 |
| 1285718400000 | 171.4 |
| 1285804800000 | 170.89 |
| 1285891200000 | 171.55 |
| 1286150400000 | 170.63 |
| 1286236800000 | 173.62 |
| 1286323200000 | 174.59 |
| 1286409600000 | 174.71 |
| 1286496000000 | 175.14 |
| 1286755200000 | 175.36 |
| 1286841600000 | 174.84 |
| 1286928000000 | 177.06 |
| 1287014400000 | 177.97 |
| 1287100800000 | 177.81 |
| 1287360000000 | 177.97 |
| 1287446400000 | 175.29 |
| 1287532800000 | 177 |
| 1287619200000 | 177.79 |
| 1287705600000 | 177.51 |
| 1287964800000 | 178.61 |
| 1288051200000 | 177.87 |
| 1288137600000 | 176.33 |
| 1288224000000 | 177.31 |
| 1288310400000 | 177.53 |
| 1288569600000 | 178.04 |
| 1288656000000 | 179.37 |
| 1288742400000 | 179.44 |
| 1288828800000 | 183.36 |
| 1288915200000 | 183.41 |
| 1289174400000 | 183 |
| 1289260800000 | 182.71 |
| 1289347200000 | 181.49 |
| 1289433600000 | 180.96 |
| 1289520000000 | 179.23 |
| 1289779200000 | 178.96 |
| 1289865600000 | 175.93 |
| 1289952000000 | 176.17 |
| 1290038400000 | 178.85 |
| 1290124800000 | 179.03 |
| 1290384000000 | 178.75 |
| 1290470400000 | 175.64 |
| 1290556800000 | 177.22 |
| 1290643200000 | 177.51 |
| 1290729600000 | 175.57 |
| 1290988800000 | 174.35 |
| 1291075200000 | 173.28 |
| 1291161600000 | 176.67 |
| 1291248000000 | 179.65 |
| 1291334400000 | 181.05 |
| 1291593600000 | 180.86 |
| 1291680000000 | 181.57 |
| 1291766400000 | 180.86 |
| 1291852800000 | 181.21 |
| 1291939200000 | 181.8 |
| 1292198400000 | 183.31 |
| 1292284800000 | 183.85 |
| 1292371200000 | 182.81 |
| 1292457600000 | 182.71 |
| 1292544000000 | 182.46 |
| 1292803200000 | 182.58 |
| 1292889600000 | 184.19 |
| 1292976000000 | 184.49 |
| 1293062400000 | 184.53 |
| 1293148800000 | 184.61 |
| 1293408000000 | 184.37 |
| 1293494400000 | 184.56 |
| 1293580800000 | 185.31 |
| 1293667200000 | 185.24 |
| 1293753600000 | 185.75 |
| 1294012800000 | 186.86 |
| 1294099200000 | 187.07 |
| 1294185600000 | 186.4 |
| 1294272000000 | 186.1 |
| 1294358400000 | 185.67 |
| 1294617600000 | 184.73 |
| 1294704000000 | 185.52 |
| 1294790400000 | 187.64 |
| 1294876800000 | 188.45 |
| 1294963200000 | 188.7 |
| 1295222400000 | 188.44 |
| 1295308800000 | 189.6 |
| 1295395200000 | 188.96 |
| 1295481600000 | 186.57 |
| 1295568000000 | 187.16 |
| 1295827200000 | 188.42 |
| 1295913600000 | 188.47 |
| 1296000000000 | 189.59 |
| 1296086400000 | 189.89 |
| 1296172800000 | 187.12 |
| 1296432000000 | 187.43 |
| 1296518400000 | 190.09 |
| 1296604800000 | 190.43 |
| 1296691200000 | 190.03 |
| 1296777600000 | 190.29 |
| 1297036800000 | 191.15 |
| 1297123200000 | 192.26 |
| 1297209600000 | 191.4 |
| 1297296000000 | 190.12 |
| 1297382400000 | 190.38 |
| 1297641600000 | 191.08 |
| 1297728000000 | 190.9 |
| 1297814400000 | 191.79 |
| 1297900800000 | 192.74 |
| 1297987200000 | 193.43 |
| 1298246400000 | 193.01 |
| 1298332800000 | 190.27 |
| 1298419200000 | 189.05 |
| 1298505600000 | 188.44 |
| 1298592000000 | 190.21 |
| 1298851200000 | 191.73 |
| 1298937600000 | 190.85 |
| 1299024000000 | 190.52 |
| 1299110400000 | 192.56 |
| 1299196800000 | 192.72 |
| 1299456000000 | 191.5 |
| 1299542400000 | 191.85 |
| 1299628800000 | 191.9 |
| 1299715200000 | 188.61 |
| 1299801600000 | 188.48 |
| 1300060800000 | 187.03 |
| 1300147200000 | 182.81 |
| 1300233600000 | 181.76 |
| 1300320000000 | 183.76 |
| 1300406400000 | 184.6 |
| 1300665600000 | 187.4 |
| 1300752000000 | 188.14 |
| 1300838400000 | 188.35 |
| 1300924800000 | 190.1 |
| 1301011200000 | 190.78 |
| 1301270400000 | 190.17 |
| 1301356800000 | 190.8 |
| 1301443200000 | 192.73 |
| 1301529600000 | 192.94 |
| 1301616000000 | 193.99 |
| 1301875200000 | 194.84 |
| 1301961600000 | 194.74 |
| 1302048000000 | 195.41 |
| 1302134400000 | 194.99 |
| 1302220800000 | 195.94 |
| 1302480000000 | 195.54 |
| 1302566400000 | 193.31 |
| 1302652800000 | 194.21 |
| 1302739200000 | 194.05 |
| 1302825600000 | 194.36 |
| 1303084800000 | 191.52 |
| 1303171200000 | 192.63 |
| 1303257600000 | 196.74 |
| 1303344000000 | 198.44 |
| 1303430400000 | 198.41 |
| 1303689600000 | 198.09 |
| 1303776000000 | 199.25 |
| 1303862400000 | 199.86 |
| 1303948800000 | 201.63 |
| 1304035200000 | 202.28 |
| 1304294400000 | 202.76 |
| 1304380800000 | 201.19 |
| 1304467200000 | 199.55 |
| 1304553600000 | 197.56 |
| 1304640000000 | 198.01 |
| 1304899200000 | 197.35 |
| 1304985600000 | 198.98 |
| 1305072000000 | 197.99 |
| 1305158400000 | 197.04 |
| 1305244800000 | 196.1 |
| 1305504000000 | 195.06 |
| 1305590400000 | 194.01 |
| 1305676800000 | 195.82 |
| 1305763200000 | 196.33 |
| 1305849600000 | 195.22 |
| 1306108800000 | 191.95 |
| 1306195200000 | 192.4 |
| 1306281600000 | 192.66 |
| 1306368000000 | 193.86 |
| 1306454400000 | 195.56 |
| 1306713600000 | 195.57 |
| 1306800000000 | 198.18 |
| 1306886400000 | 196.1 |
| 1306972800000 | 194.75 |
| 1307059200000 | 194.02 |
| 1307318400000 | 192.86 |
| 1307404800000 | 193.32 |
| 1307491200000 | 192.07 |
| 1307577600000 | 192.65 |
| 1307664000000 | 189.91 |
| 1307923200000 | 189.83 |
| 1308009600000 | 192.26 |
| 1308096000000 | 189.3 |
| 1308182400000 | 187.64 |
| 1308268800000 | 188.34 |
| 1308528000000 | 188.42 |
| 1308614400000 | 191.22 |
| 1308700800000 | 191.03 |
| 1308787200000 | 188.7 |
| 1308873600000 | 188.21 |
| 1309132800000 | 188.94 |
| 1309219200000 | 191.06 |
| 1309305600000 | 193.42 |
| 1309392000000 | 195.84 |
| 1309478400000 | 197.57 |
| 1309737600000 | 198.42 |
| 1309824000000 | 198.17 |
| 1309910400000 | 197.66 |
| 1309996800000 | 198.96 |
| 1310083200000 | 197.92 |
| 1310342400000 | 193.99 |
| 1310428800000 | 192.52 |
| 1310515200000 | 194.55 |
| 1310601600000 | 193.31 |
| 1310688000000 | 193.42 |
| 1310947200000 | 191.21 |
| 1311033600000 | 193.85 |
| 1311120000000 | 194.77 |
| 1311206400000 | 196.93 |
| 1311292800000 | 197.88 |
| 1311552000000 | 196.95 |
| 1311638400000 | 197.41 |
| 1311724800000 | 194.44 |
| 1311811200000 | 193.52 |
| 1311897600000 | 192.61 |
| 1312156800000 | 191.7 |
| 1312243200000 | 187.82 |
| 1312329600000 | 186.55 |
| 1312416000000 | 179.22 |
| 1312502400000 | 176.9 |
| 1312761600000 | 168.21 |
| 1312848000000 | 171.71 |
| 1312934400000 | 167.61 |
| 1313020800000 | 172.94 |
| 1313107200000 | 174.17 |
| 1313366400000 | 177.7 |
| 1313452800000 | 176.85 |
| 1313539200000 | 177.62 |
| 1313625600000 | 170.53 |
| 1313712000000 | 167.96 |
| 1313971200000 | 168 |
| 1314057600000 | 171.83 |
| 1314144000000 | 172.97 |
| 1314230400000 | 170.77 |
| 1314316800000 | 172.04 |
| 1314576000000 | 176.18 |
| 1314662400000 | 176.92 |
| 1314748800000 | 179.14 |
| 1314835200000 | 178.24 |
| 1314921600000 | 174.53 |
| 1315180800000 | 171.21 |
| 1315267200000 | 169.83 |
| 1315353600000 | 174.34 |
| 1315440000000 | 173.9 |
| 1315526400000 | 169.22 |
| 1315785600000 | 167.57 |
| 1315872000000 | 168.82 |
| 1315958400000 | 169.96 |
| 1316044800000 | 173.28 |
| 1316131200000 | 174.56 |
| 1316390400000 | 171.78 |
| 1316476800000 | 172.73 |
| 1316563200000 | 169.46 |
| 1316649600000 | 162.42 |
| 1316736000000 | 162.54 |
| 1316995200000 | 163.96 |
| 1317081600000 | 168.65 |
| 1317168000000 | 166.65 |
| 1317254400000 | 167.61 |
| 1317340800000 | 164.18 |
| 1317600000000 | 160.03 |
| 1317686400000 | 159.64 |
| 1317772800000 | 162.45 |
| 1317859200000 | 166.27 |
| 1317945600000 | 167.17 |
| 1318204800000 | 171.37 |
| 1318291200000 | 171.91 |
| 1318377600000 | 174.15 |
| 1318464000000 | 173.79 |
| 1318550400000 | 175.92 |
| 1318809600000 | 174.32 |
| 1318896000000 | 174.55 |
| 1318982400000 | 174.5 |
| 1319068800000 | 173.05 |
| 1319155200000 | 177.17 |
| 1319414400000 | 179.91 |
| 1319500800000 | 178.07 |
| 1319587200000 | 178.91 |
| 1319673600000 | 185.44 |
| 1319760000000 | 186.15 |
| 1320019200000 | 181.4 |
| 1320105600000 | 175.87 |
| 1320192000000 | 177.86 |
| 1320278400000 | 179.72 |
| 1320364800000 | 179.91 |
| 1320624000000 | 180.3 |
| 1320710400000 | 181.61 |
| 1320796800000 | 177.17 |
| 1320883200000 | 176.55 |
| 1320969600000 | 180.27 |
| 1321228800000 | 179.12 |
| 1321315200000 | 178.52 |
| 1321401600000 | 176.81 |
| 1321488000000 | 174.71 |
| 1321574400000 | 173.58 |
| 1321833600000 | 169.81 |
| 1321920000000 | 169.39 |
| 1322006400000 | 165.75 |
| 1322092800000 | 165.33 |
| 1322179200000 | 164.83 |
| 1322438400000 | 169.64 |
| 1322524800000 | 170.88 |
| 1322611200000 | 176.78 |
| 1322697600000 | 177.52 |
| 1322784000000 | 177.77 |
| 1323043200000 | 179.28 |
| 1323129600000 | 178.37 |
| 1323216000000 | 179.02 |
| 1323302400000 | 176.16 |
| 1323388800000 | 177.35 |
| 1323648000000 | 175.03 |
| 1323734400000 | 173.8 |
| 1323820800000 | 171.04 |
| 1323907200000 | 171.38 |
| 1323993600000 | 171.92 |
| 1324252800000 | 170.32 |
| 1324339200000 | 174.26 |
| 1324425600000 | 174.79 |
| 1324512000000 | 175.91 |
| 1324598400000 | 177.29 |
| 1324857600000 | 177.36 |
| 1324944000000 | 177.45 |
| 1325030400000 | 175.36 |
| 1325116800000 | 176.64 |
| 1325203200000 | 177.28 |
| 1325462400000 | 177.77 |
| 1325548800000 | 180.62 |
| 1325635200000 | 180.4 |
| 1325721600000 | 179.58 |
| 1325808000000 | 178.85 |
| 1326067200000 | 179.19 |
| 1326153600000 | 181.43 |
| 1326240000000 | 180.78 |
| 1326326400000 | 181.32 |
| 1326412800000 | 180.53 |
| 1326672000000 | 180.67 |
| 1326758400000 | 182.45 |
| 1326844800000 | 183.91 |
| 1326931200000 | 185.2 |
| 1327017600000 | 185.81 |
| 1327276800000 | 186.57 |
| 1327363200000 | 185.87 |
| 1327449600000 | 186.75 |
| 1327536000000 | 188.06 |
| 1327622400000 | 187.48 |
| 1327881600000 | 186.59 |
| 1327968000000 | 187.15 |
| 1328054400000 | 189.76 |
| 1328140800000 | 190.18 |
| 1328227200000 | 192.03 |
| 1328486400000 | 191.96 |
| 1328572800000 | 192.67 |
| 1328659200000 | 193.23 |
| 1328745600000 | 193.67 |
| 1328832000000 | 191.55 |
| 1329091200000 | 193.14 |
| 1329177600000 | 192.51 |
| 1329264000000 | 192.87 |
| 1329350400000 | 193.27 |
| 1329436800000 | 194.54 |
| 1329696000000 | 195.65 |
| 1329782400000 | 195.44 |
| 1329868800000 | 194.74 |
| 1329955200000 | 195.25 |
| 1330041600000 | 196.28 |
| 1330300800000 | 195.77 |
| 1330387200000 | 196.8 |
| 1330473600000 | 196.54 |
| 1330560000000 | 197.3 |
| 1330646400000 | 196.56 |
| 1330905600000 | 195.7 |
| 1330992000000 | 191.85 |
| 1331078400000 | 192.43 |
| 1331164800000 | 195.21 |
| 1331251200000 | 195.52 |
| 1331510400000 | 195.24 |
| 1331596800000 | 197.95 |
| 1331683200000 | 197.6 |
| 1331769600000 | 198.57 |
| 1331856000000 | 199.15 |
| 1332115200000 | 199.79 |
| 1332201600000 | 198.45 |
| 1332288000000 | 197.91 |
| 1332374400000 | 196.98 |
| 1332460800000 | 197.43 |
| 1332720000000 | 199.58 |
| 1332806400000 | 199.88 |
| 1332892800000 | 198.47 |
| 1332979200000 | 197.54 |
| 1333065600000 | 198.58 |
| 1333324800000 | 200.43 |
| 1333411200000 | 199.8 |
| 1333497600000 | 196.27 |
| 1333584000000 | 196.04 |
| 1333670400000 | 195.88 |
| 1333929600000 | 194.62 |
| 1334016000000 | 191.83 |
| 1334102400000 | 192.75 |
| 1334188800000 | 195.11 |
| 1334275200000 | 193.38 |
| 1334534400000 | 193.23 |
| 1334620800000 | 195.7 |
| 1334707200000 | 195.43 |
| 1334793600000 | 194.75 |
| 1334880000000 | 195.35 |
| 1335139200000 | 193.03 |
| 1335225600000 | 193.92 |
| 1335312000000 | 195.86 |
| 1335398400000 | 197.15 |
| 1335484800000 | 197.87 |
| 1335744000000 | 197.54 |
| 1335830400000 | 197.93 |
| 1335916800000 | 197.58 |
| 1336003200000 | 196.66 |
| 1336089600000 | 193.89 |
| 1336348800000 | 193.09 |
| 1336435200000 | 191.71 |
| 1336521600000 | 190.21 |
| 1336608000000 | 190.87 |
| 1336694400000 | 190.5 |
| 1336953600000 | 187.88 |
| 1337040000000 | 186.61 |
| 1337126400000 | 184.9 |
| 1337212800000 | 182.98 |
| 1337299200000 | 180.82 |
| 1337558400000 | 182.7 |
| 1337644800000 | 183.73 |
| 1337731200000 | 181.53 |
| 1337817600000 | 182.23 |
| 1337904000000 | 181.84 |
| 1338163200000 | 182.26 |
| 1338249600000 | 183.99 |
| 1338336000000 | 181.23 |
| 1338422400000 | 180.8 |
| 1338508800000 | 177.33 |
| 1338768000000 | 176.9 |
| 1338854400000 | 177.78 |
| 1338940800000 | 181.58 |
| 1339027200000 | 182.9 |
| 1339113600000 | 182.47 |
| 1339372800000 | 182.2 |
| 1339459200000 | 183.14 |
| 1339545600000 | 183.19 |
| 1339632000000 | 183.9 |
| 1339718400000 | 185.74 |
| 1339977600000 | 186.51 |
| 1340064000000 | 188.62 |
| 1340150400000 | 189.06 |
| 1340236800000 | 186 |
| 1340323200000 | 185.42 |
| 1340582400000 | 182.97 |
| 1340668800000 | 183.48 |
| 1340755200000 | 185.16 |
| 1340841600000 | 184.78 |
| 1340928000000 | 190.13 |
| 1341187200000 | 190.89 |
| 1341273600000 | 192.62 |
| 1341360000000 | 192.47 |
| 1341446400000 | 191.48 |
| 1341532800000 | 189.73 |
| 1341792000000 | 189.07 |
| 1341878400000 | 188.46 |
| 1341964800000 | 188.31 |
| 1342051200000 | 186.51 |
| 1342137600000 | 189.16 |
| 1342396800000 | 189.24 |
| 1342483200000 | 190.01 |
| 1342569600000 | 191.42 |
| 1342656000000 | 192.77 |
| 1342742400000 | 190.5 |
| 1343001600000 | 187.32 |
| 1343088000000 | 186.1 |
| 1343174400000 | 185.77 |
| 1343260800000 | 189.44 |
| 1343347200000 | 193.06 |
| 1343606400000 | 193.85 |
| 1343692800000 | 193.63 |
| 1343779200000 | 193.53 |
| 1343865600000 | 191.63 |
| 1343952000000 | 194.98 |
| 1344211200000 | 196.43 |
| 1344297600000 | 197.33 |
| 1344384000000 | 197.4 |
| 1344470400000 | 197.73 |
| 1344556800000 | 197.86 |
| 1344816000000 | 197.54 |
| 1344902400000 | 197.82 |
| 1344988800000 | 197.63 |
| 1345075200000 | 198.83 |
| 1345161600000 | 198.9 |
| 1345420800000 | 198.98 |
| 1345507200000 | 199.46 |
| 1345593600000 | 198.74 |
| 1345680000000 | 198.48 |
| 1345766400000 | 198.48 |
| 1346025600000 | 198.56 |
| 1346112000000 | 198.24 |
| 1346198400000 | 198.01 |
| 1346284800000 | 196.37 |
| 1346371200000 | 197.32 |
| 1346630400000 | 197.72 |
| 1346716800000 | 196.84 |
| 1346803200000 | 196.51 |
| 1346889600000 | 199.78 |
| 1346976000000 | 201.63 |
| 1347235200000 | 200.74 |
| 1347321600000 | 201.54 |
| 1347408000000 | 202.1 |
| 1347494400000 | 203.78 |
| 1347580800000 | 206.69 |
| 1347840000000 | 206.1 |
| 1347926400000 | 205.44 |
| 1348012800000 | 205.89 |
| 1348099200000 | 205.08 |
| 1348185600000 | 205.82 |
| 1348444800000 | 205.15 |
| 1348531200000 | 204.66 |
| 1348617600000 | 202.22 |
| 1348704000000 | 203.75 |
| 1348790400000 | 202.61 |
| 1349049600000 | 203.63 |
| 1349136000000 | 203.85 |
| 1349222400000 | 203.83 |
| 1349308800000 | 205.11 |
| 1349395200000 | 205.95 |
| 1349654400000 | 204.63 |
| 1349740800000 | 202.92 |
| 1349827200000 | 201.75 |
| 1349913600000 | 202.1 |
| 1350000000000 | 201.87 |
| 1350259200000 | 202.83 |
| 1350345600000 | 205.31 |
| 1350432000000 | 206.73 |
| 1350518400000 | 206.77 |
| 1350604800000 | 204.32 |
| 1350864000000 | 204.41 |
| 1350950400000 | 201.32 |
| 1351036800000 | 201.18 |
| 1351123200000 | 201.88 |
| 1351209600000 | 201.47 |
| 1351468800000 | 200.95 |
| 1351555200000 | 201.68 |
| 1351641600000 | 201.4 |
| 1351728000000 | 202.8 |
| 1351814400000 | 201.77 |
| 1352073600000 | 201.47 |
| 1352160000000 | 202.65 |
| 1352246400000 | 199.78 |
| 1352332800000 | 197.91 |
| 1352419200000 | 197.92 |
| 1352678400000 | 197.55 |
| 1352764800000 | 197.06 |
| 1352851200000 | 195.19 |
| 1352937600000 | 194.46 |
| 1353024000000 | 194.33 |
| 1353283200000 | 198.2 |
| 1353369600000 | 198.42 |
| 1353456000000 | 198.81 |
| 1353542400000 | 199.68 |
| 1353628800000 | 201.94 |
| 1353888000000 | 201.78 |
| 1353974400000 | 201.32 |
| 1354060800000 | 201.89 |
| 1354147200000 | 203.6 |
| 1354233600000 | 203.8 |
| 1354492800000 | 203.87 |
| 1354579200000 | 203.77 |
| 1354665600000 | 204.06 |
| 1354752000000 | 204.76 |
| 1354838400000 | 204.97 |
| 1355097600000 | 205.27 |
| 1355184000000 | 206.48 |
| 1355270400000 | 206.8 |
| 1355356800000 | 206.08 |
| 1355443200000 | 205.64 |
| 1355702400000 | 206.78 |
| 1355788800000 | 208.57 |
| 1355875200000 | 208.83 |
| 1355961600000 | 209.13 |
| 1356048000000 | 207.49 |
| 1356307200000 | 207.2 |
| 1356393600000 | 207.36 |
| 1356480000000 | 207.06 |
| 1356566400000 | 207.18 |
| 1356652800000 | 206.05 |
| 1356912000000 | 207.54 |
| 1357084800000 | 211.94 |
| 1357171200000 | 211.51 |
| 1357257600000 | 212.1 |
| 1357516800000 | 211.55 |
| 1357603200000 | 210.96 |
| 1357689600000 | 211.66 |
| 1357776000000 | 213.16 |
| 1357862400000 | 213.56 |
| 1358121600000 | 213.47 |
| 1358208000000 | 213.51 |
| 1358294400000 | 213.14 |
| 1358380800000 | 214.2 |
| 1358467200000 | 214.53 |
| 1358726400000 | 214.56 |
| 1358812800000 | 215.31 |
| 1358899200000 | 215.31 |
| 1358985600000 | 215.41 |
| 1359072000000 | 216.56 |
| 1359331200000 | 215.95 |
| 1359417600000 | 217.13 |
| 1359504000000 | 216.96 |
| 1359590400000 | 216.31 |
| 1359676800000 | 217.92 |
| 1359936000000 | 215.63 |
| 1360022400000 | 216.41 |
| 1360108800000 | 216.77 |
| 1360195200000 | 215.92 |
| 1360281600000 | 217.04 |
| 1360540800000 | 216.36 |
| 1360627200000 | 217.45 |
| 1360713600000 | 217.84 |
| 1360800000000 | 217.57 |
| 1360886400000 | 216.95 |
| 1361145600000 | 217.23 |
| 1361232000000 | 218.74 |
| 1361318400000 | 217.86 |
| 1361404800000 | 215.27 |
| 1361491200000 | 216.49 |
| 1361750400000 | 215.2 |
| 1361836800000 | 214.48 |
| 1361923200000 | 216.16 |
| 1362009600000 | 217.15 |
| 1362096000000 | 216.67 |
| 1362355200000 | 217.02 |
| 1362441600000 | 219.36 |
| 1362528000000 | 219.82 |
| 1362614400000 | 220.04 |
| 1362700800000 | 220.63 |
| 1362960000000 | 221.56 |
| 1363046400000 | 221.28 |
| 1363132800000 | 220.8 |
| 1363219200000 | 222.1 |
| 1363305600000 | 222.47 |
| 1363564800000 | 220.52 |
| 1363651200000 | 220.07 |
| 1363737600000 | 221.17 |
| 1363824000000 | 220.1 |
| 1363910400000 | 220.87 |
| 1364169600000 | 220.53 |
| 1364256000000 | 221.59 |
| 1364342400000 | 221.29 |
| 1364428800000 | 222.23 |
| 1364515200000 | 222.27 |
| 1364774400000 | 221.4 |
| 1364860800000 | 222.64 |
| 1364947200000 | 221.59 |
| 1365033600000 | 220.95 |
| 1365120000000 | 220.08 |
| 1365379200000 | 221.16 |
| 1365465600000 | 222.08 |
| 1365552000000 | 224.88 |
| 1365638400000 | 226.54 |
| 1365724800000 | 225.77 |
| 1365984000000 | 222.35 |
| 1366070400000 | 223.5 |
| 1366156800000 | 221.28 |
| 1366243200000 | 220.15 |
| 1366329600000 | 221.88 |
| 1366588800000 | 222.53 |
| 1366675200000 | 224.93 |
| 1366761600000 | 225.83 |
| 1366848000000 | 227.26 |
| 1366934400000 | 226.99 |
| 1367193600000 | 228.52 |
| 1367280000000 | 229.62 |
| 1367366400000 | 228.45 |
| 1367452800000 | 229.09 |
| 1367539200000 | 230.91 |
| 1367798400000 | 230.88 |
| 1367884800000 | 232.34 |
| 1367971200000 | 234.23 |
| 1368057600000 | 233.11 |
| 1368144000000 | 232.76 |
| 1368403200000 | 233.18 |
| 1368489600000 | 234.64 |
| 1368576000000 | 235.56 |
| 1368662400000 | 234.91 |
| 1368748800000 | 235.24 |
| 1369008000000 | 235.73 |
| 1369094400000 | 235.96 |
| 1369180800000 | 235.2 |
| 1369267200000 | 232.07 |
| 1369353600000 | 232.22 |
| 1369612800000 | 231.84 |
| 1369699200000 | 232.84 |
| 1369785600000 | 231.44 |
| 1369872000000 | 231.55 |
| 1369958400000 | 228.59 |
| 1370217600000 | 228.48 |
| 1370304000000 | 228.79 |
| 1370390400000 | 225.55 |
| 1370476800000 | 225.97 |
| 1370563200000 | 228.05 |
| 1370822400000 | 228.25 |
| 1370908800000 | 226.54 |
| 1370995200000 | 225.85 |
| 1371081600000 | 226.23 |
| 1371168000000 | 226.51 |
| 1371427200000 | 228.57 |
| 1371513600000 | 229.23 |
| 1371600000000 | 228 |
| 1371686400000 | 220.15 |
| 1371772800000 | 219.57 |
| 1372032000000 | 216.51 |
| 1372118400000 | 218.1 |
| 1372204800000 | 220.56 |
| 1372291200000 | 222.59 |
| 1372377600000 | 222.94 |
| 1372636800000 | 224.48 |
| 1372723200000 | 224.24 |
| 1372809600000 | 223.34 |
| 1372896000000 | 224.6 |
| 1372982400000 | 224.83 |
| 1373241600000 | 225.8 |
| 1373328000000 | 227.54 |
| 1373414400000 | 228.39 |
| 1373500800000 | 232.13 |
| 1373587200000 | 232.65 |
| 1373846400000 | 233.1 |
| 1373932800000 | 232.86 |
| 1374019200000 | 233.52 |
| 1374105600000 | 234.44 |
| 1374192000000 | 234.47 |
| 1374451200000 | 235.32 |
| 1374537600000 | 235.39 |
| 1374624000000 | 235.28 |
| 1374710400000 | 234.84 |
| 1374796800000 | 234.28 |
| 1375056000000 | 233.15 |
| 1375142400000 | 233.45 |
| 1375228800000 | 233.11 |
| 1375315200000 | 235.43 |
| 1375401600000 | 236.71 |
| 1375660800000 | 236.21 |
| 1375747200000 | 235.79 |
| 1375833600000 | 234.42 |
| 1375920000000 | 235.45 |
| 1376006400000 | 235.31 |
| 1376265600000 | 234.91 |
| 1376352000000 | 235.64 |
| 1376438400000 | 235.61 |
| 1376524800000 | 232.59 |
| 1376611200000 | 232.53 |
| 1376870400000 | 231.3 |
| 1376956800000 | 230.89 |
| 1377043200000 | 229.32 |
| 1377129600000 | 230.32 |
| 1377216000000 | 232.02 |
| 1377475200000 | 231.48 |
| 1377561600000 | 228.32 |
| 1377648000000 | 227.5 |
| 1377734400000 | 227.93 |
| 1377820800000 | 227.07 |
| 1378080000000 | 228.46 |
| 1378166400000 | 228.97 |
| 1378252800000 | 230.43 |
| 1378339200000 | 230.71 |
| 1378425600000 | 231.4 |
| 1378684800000 | 233.67 |
| 1378771200000 | 235.99 |
| 1378857600000 | 237.03 |
| 1378944000000 | 236.67 |
| 1379030400000 | 236.84 |
| 1379289600000 | 239.16 |
| 1379376000000 | 239.14 |
| 1379462400000 | 240.79 |
| 1379548800000 | 243.06 |
| 1379635200000 | 241.71 |
| 1379894400000 | 240.86 |
| 1379980800000 | 240.5 |
| 1380067200000 | 240.28 |
| 1380153600000 | 240.67 |
| 1380240000000 | 240.6 |
| 1380499200000 | 238.69 |
| 1380585600000 | 240.21 |
| 1380672000000 | 239.8 |
| 1380758400000 | 238.87 |
| 1380844800000 | 239.68 |
| 1381104000000 | 238 |
| 1381190400000 | 236.34 |
| 1381276800000 | 235.69 |
| 1381363200000 | 239.72 |
| 1381449600000 | 241.64 |
| 1381708800000 | 242.44 |
| 1381795200000 | 241.96 |
| 1381881600000 | 243.56 |
| 1381968000000 | 246.02 |
| 1382054400000 | 247.73 |
| 1382313600000 | 247.83 |
| 1382400000000 | 249.46 |
| 1382486400000 | 248.31 |
| 1382572800000 | 249 |
| 1382659200000 | 248.88 |
| 1382918400000 | 249.54 |
| 1383004800000 | 250.32 |
| 1383091200000 | 250.26 |
| 1383177600000 | 249.08 |
| 1383264000000 | 248.3 |
| 1383523200000 | 248.96 |
| 1383609600000 | 248.3 |
| 1383696000000 | 249.66 |
| 1383782400000 | 247.06 |
| 1383868800000 | 248 |
| 1384128000000 | 248.53 |
| 1384214400000 | 248.26 |
| 1384300800000 | 248.47 |
| 1384387200000 | 250.57 |
| 1384473600000 | 251.99 |
| 1384732800000 | 252.8 |
| 1384819200000 | 252 |
| 1384905600000 | 251.31 |
| 1384992000000 | 251.6 |
| 1385078400000 | 252.83 |
| 1385337600000 | 253.08 |
| 1385424000000 | 252.75 |
| 1385510400000 | 253.22 |
| 1385596800000 | 253.82 |
| 1385683200000 | 253.9 |
| 1385942400000 | 252.9 |
| 1386028800000 | 251.29 |
| 1386115200000 | 249.93 |
| 1386201600000 | 249.27 |
| 1386288000000 | 251.53 |
| 1386547200000 | 252.51 |
| 1386633600000 | 252 |
| 1386720000000 | 250.05 |
| 1386806400000 | 248.06 |
| 1386892800000 | 247.92 |
| 1387152000000 | 249.33 |
| 1387238400000 | 248.54 |
| 1387324800000 | 251.64 |
| 1387411200000 | 252.27 |
| 1387497600000 | 253.28 |
| 1387756800000 | 254.7 |
| 1387843200000 | 255.08 |
| 1387929600000 | 255.05 |
| 1388016000000 | 256.08 |
| 1388102400000 | 257.21 |
| 1388361600000 | 257.7 |
| 1388448000000 | 258.27 |
| 1388620800000 | 255.78 |
| 1388707200000 | 255.68 |
| 1388966400000 | 254.7 |
| 1389052800000 | 255.55 |
| 1389139200000 | 255.84 |
| 1389225600000 | 255.28 |
| 1389312000000 | 256.71 |
| 1389571200000 | 255.37 |
| 1389657600000 | 256.12 |
| 1389744000000 | 257.16 |
| 1389830400000 | 257.01 |
| 1389916800000 | 256.67 |
| 1390176000000 | 256.64 |
| 1390262400000 | 256.94 |
| 1390348800000 | 257.47 |
| 1390435200000 | 255.59 |
| 1390521600000 | 251 |
| 1390780800000 | 248.54 |
| 1390867200000 | 249.53 |
| 1390953600000 | 248.61 |
| 1391040000000 | 248.95 |
| 1391126400000 | 247.79 |
| 1391385600000 | 243.76 |
| 1391472000000 | 242.87 |
| 1391558400000 | 243.18 |
| 1391644800000 | 246.2 |
| 1391731200000 | 249.15 |
| 1391990400000 | 249.89 |
| 1392076800000 | 252.69 |
| 1392163200000 | 253.41 |
| 1392249600000 | 253.84 |
| 1392336000000 | 255.25 |
| 1392595200000 | 255.86 |
| 1392681600000 | 256.68 |
| 1392768000000 | 255.92 |
| 1392854400000 | 255.74 |
| 1392940800000 | 256.69 |
| 1393200000000 | 257.76 |
| 1393286400000 | 257.96 |
| 1393372800000 | 257.38 |
| 1393459200000 | 258.12 |
| 1393545600000 | 259.5 |
| 1393804800000 | 256.09 |
| 1393891200000 | 259.39 |
| 1393977600000 | 259.55 |
| 1394064000000 | 260.75 |
| 1394150400000 | 260.06 |
| 1394409600000 | 259.3 |
| 1394496000000 | 258.8 |
| 1394582400000 | 257.65 |
| 1394668800000 | 255.79 |
| 1394755200000 | 254.2 |
| 1395014400000 | 256.14 |
| 1395100800000 | 258 |
| 1395187200000 | 256.97 |
| 1395273600000 | 256.34 |
| 1395360000000 | 256.28 |
| 1395619200000 | 255.65 |
| 1395705600000 | 257.2 |
| 1395792000000 | 257.61 |
| 1395878400000 | 257.68 |
| 1395964800000 | 259.15 |
| 1396224000000 | 261.35 |
| 1396310400000 | 262.77 |
| 1396396800000 | 263.23 |
| 1396483200000 | 262.98 |
| 1396569600000 | 261.56 |
| 1396828800000 | 259.26 |
| 1396915200000 | 259.64 |
| 1397001600000 | 261.45 |
| 1397088000000 | 258.9 |
| 1397174400000 | 256.31 |
| 1397433600000 | 257.01 |
| 1397520000000 | 257.19 |
| 1397606400000 | 259.9 |
| 1397692800000 | 260.97 |
| 1397779200000 | 261.2 |
| 1398038400000 | 261.37 |
| 1398124800000 | 262.46 |
| 1398211200000 | 262.22 |
| 1398297600000 | 262.16 |
| 1398384000000 | 260.53 |
| 1398643200000 | 261.19 |
| 1398729600000 | 262.63 |
| 1398816000000 | 263.26 |
| 1398902400000 | 263.54 |
| 1398988800000 | 263.4 |
| 1399248000000 | 263.52 |
| 1399334400000 | 262.84 |
| 1399420800000 | 263.16 |
| 1399507200000 | 264.04 |
| 1399593600000 | 263.54 |
| 1399852800000 | 265.26 |
| 1399939200000 | 266.15 |
| 1400025600000 | 266.11 |
| 1400112000000 | 264.28 |
| 1400198400000 | 264.49 |
| 1400457600000 | 265.05 |
| 1400544000000 | 263.9 |
| 1400630400000 | 265.33 |
| 1400716800000 | 266.27 |
| 1400803200000 | 267.09 |
| 1401062400000 | 267.76 |
| 1401148800000 | 268.11 |
| 1401235200000 | 268.23 |
| 1401321600000 | 269.27 |
| 1401408000000 | 269.35 |
| 1401667200000 | 269.83 |
| 1401753600000 | 269.89 |
| 1401840000000 | 270.17 |
| 1401926400000 | 271.36 |
| 1402012800000 | 272.86 |
| 1402272000000 | 272.98 |
| 1402358400000 | 273.22 |
| 1402444800000 | 272.5 |
| 1402531200000 | 271.68 |
| 1402617600000 | 271.92 |
| 1402876800000 | 271.76 |
| 1402963200000 | 271.92 |
| 1403049600000 | 273.07 |
| 1403136000000 | 274.69 |
| 1403222400000 | 274.43 |
| 1403481600000 | 274.06 |
| 1403568000000 | 273.26 |
| 1403654400000 | 273.12 |
| 1403740800000 | 273.26 |
| 1403827200000 | 273.82 |
| 1404086400000 | 274.13 |
| 1404172800000 | 275.87 |
| 1404259200000 | 276.52 |
| 1404345600000 | 277.68 |
| 1404432000000 | 277.62 |
| 1404691200000 | 276.56 |
| 1404777600000 | 274.92 |
| 1404864000000 | 275.35 |
| 1404950400000 | 273.99 |
| 1405036800000 | 274.38 |
| 1405296000000 | 276.02 |
| 1405382400000 | 275.62 |
| 1405468800000 | 277.09 |
| 1405555200000 | 274.7 |
| 1405641600000 | 275.84 |
| 1405900800000 | 275.27 |
| 1405987200000 | 277.19 |
| 1406073600000 | 277.6 |
| 1406160000000 | 278.08 |
| 1406246400000 | 276.87 |
| 1406505600000 | 276.91 |
| 1406592000000 | 276.46 |
| 1406678400000 | 275.93 |
| 1406764800000 | 272.14 |
| 1406851200000 | 270.8 |
| 1407110400000 | 271.75 |
| 1407196800000 | 269.89 |
| 1407283200000 | 268.95 |
| 1407369600000 | 267.75 |
| 1407456000000 | 268.25 |
| 1407715200000 | 270.3 |
| 1407801600000 | 270.31 |
| 1407888000000 | 272.03 |
| 1407974400000 | 273.34 |
| 1408060800000 | 273.16 |
| 1408320000000 | 275.2 |
| 1408406400000 | 276.4 |
| 1408492800000 | 276.68 |
| 1408579200000 | 277.69 |
| 1408665600000 | 276.87 |
| 1408924800000 | 278.18 |
| 1409011200000 | 278.76 |
| 1409097600000 | 279.28 |
| 1409184000000 | 278.32 |
| 1409270400000 | 278.79 |
| 1409529600000 | 278.93 |
| 1409616000000 | 278.61 |
| 1409702400000 | 279.88 |
| 1409788800000 | 279.49 |
| 1409875200000 | 279.72 |
| 1410134400000 | 279.05 |
| 1410220800000 | 277.49 |
| 1410307200000 | 277.64 |
| 1410393600000 | 277.54 |
| 1410480000000 | 276.45 |
| 1410739200000 | 276.13 |
| 1410825600000 | 276.81 |
| 1410912000000 | 277.53 |
| 1410998400000 | 278.66 |
| 1411084800000 | 278.32 |
| 1411344000000 | 276.28 |
| 1411430400000 | 274.4 |
| 1411516800000 | 275.6 |
| 1411603200000 | 272.49 |
| 1411689600000 | 273.25 |
| 1411948800000 | 272.34 |
| 1412035200000 | 271.76 |
| 1412121600000 | 268.77 |
| 1412208000000 | 266.99 |
| 1412294400000 | 268.5 |
| 1412553600000 | 269.36 |
| 1412640000000 | 266.66 |
| 1412726400000 | 268.19 |
| 1412812800000 | 265.62 |
| 1412899200000 | 261.61 |
| 1413158400000 | 259.7 |
| 1413244800000 | 259.44 |
| 1413331200000 | 256.88 |
| 1413417600000 | 255.9 |
| 1413504000000 | 259.04 |
| 1413763200000 | 261.13 |
| 1413849600000 | 264.83 |
| 1413936000000 | 264.91 |
| 1414022400000 | 266.72 |
| 1414108800000 | 268.14 |
| 1414368000000 | 268.41 |
| 1414454400000 | 271.31 |
| 1414540800000 | 272.45 |
| 1414627200000 | 273.16 |
| 1414713600000 | 276.3 |
| 1414972800000 | 275.05 |
| 1415059200000 | 275.44 |
| 1415145600000 | 276.49 |
| 1415232000000 | 276.39 |
| 1415318400000 | 275.81 |
| 1415577600000 | 277.38 |
| 1415664000000 | 277.62 |
| 1415750400000 | 277.5 |
| 1415836800000 | 277.91 |
| 1415923200000 | 277.89 |
| 1416182400000 | 277.45 |
| 1416268800000 | 279.64 |
| 1416355200000 | 279.22 |
| 1416441600000 | 279.59 |
| 1416528000000 | 281.16 |
| 1416787200000 | 282.12 |
| 1416873600000 | 282.41 |
| 1416960000000 | 283.5 |
| 1417046400000 | 283.25 |
| 1417132800000 | 282.99 |
| 1417392000000 | 281.44 |
| 1417478400000 | 282.39 |
| 1417564800000 | 282.9 |
| 1417651200000 | 282.86 |
| 1417737600000 | 283.3 |
| 1417996800000 | 281.79 |
| 1418083200000 | 280.69 |
| 1418169600000 | 277.25 |
| 1418256000000 | 277.18 |
| 1418342400000 | 273.37 |
| 1418601600000 | 270.12 |
| 1418688000000 | 269.68 |
| 1418774400000 | 272.08 |
| 1418860800000 | 277.7 |
| 1418947200000 | 279.21 |
| 1419206400000 | 280.83 |
| 1419292800000 | 280.52 |
| 1419379200000 | 280.85 |
| 1419465600000 | 280.76 |
| 1419552000000 | 281.39 |
| 1419811200000 | 281.73 |
| 1419897600000 | 280.13 |
| 1419984000000 | 278.31 |
| 1420156800000 | 277.4 |
| 1420416000000 | 272.75 |
| 1420502400000 | 270.18 |
| 1420588800000 | 271.6 |
| 1420675200000 | 277.08 |
| 1420761600000 | 275.91 |
| 1421020800000 | 274.86 |
| 1421107200000 | 275.36 |
| 1421193600000 | 273.52 |
| 1421280000000 | 273.6 |
| 1421366400000 | 275.22 |
| 1421625600000 | 276.06 |
| 1421712000000 | 276.72 |
| 1421798400000 | 278.42 |
| 1421884800000 | 281.24 |
| 1421971200000 | 281.35 |
| 1422230400000 | 281.58 |
| 1422316800000 | 280.31 |
| 1422403200000 | 278.39 |
| 1422489600000 | 278.9 |
| 1422576000000 | 275.8 |
| 1422835200000 | 278.29 |
| 1422921600000 | 281.22 |
| 1423008000000 | 281.86 |
| 1423094400000 | 283.52 |
| 1423180800000 | 282.41 |
| 1423440000000 | 281.2 |
| 1423526400000 | 282.92 |
| 1423612800000 | 282.37 |
| 1423699200000 | 285.5 |
| 1423785600000 | 287.32 |
| 1424044800000 | 287.24 |
| 1424131200000 | 287.52 |
| 1424217600000 | 288.04 |
| 1424304000000 | 288.61 |
| 1424390400000 | 289.66 |
| 1424649600000 | 290.1 |
| 1424736000000 | 290.94 |
| 1424822400000 | 290.89 |
| 1424908800000 | 290.6 |
| 1424995200000 | 290.18 |
| 1425254400000 | 291.15 |
| 1425340800000 | 289.91 |
| 1425427200000 | 288.59 |
| 1425513600000 | 288.9 |
| 1425600000000 | 285.81 |
| 1425859200000 | 285.56 |
| 1425945600000 | 280.7 |
| 1426032000000 | 280.56 |
| 1426118400000 | 283.42 |
| 1426204800000 | 282.13 |
| 1426464000000 | 285.13 |
| 1426550400000 | 284.82 |
| 1426636800000 | 287.58 |
| 1426723200000 | 287.46 |
| 1426809600000 | 290.73 |
| 1427068800000 | 291.38 |
| 1427155200000 | 290.62 |
| 1427241600000 | 288.25 |
| 1427328000000 | 286.18 |
| 1427414400000 | 286.47 |
| 1427673600000 | 288.67 |
| 1427760000000 | 286.21 |
| 1427846400000 | 285.8 |
| 1427932800000 | 287.82 |
| 1428019200000 | 288.01 |
| 1428278400000 | 290.26 |
| 1428364800000 | 290.29 |
| 1428451200000 | 291 |
| 1428537600000 | 292.04 |
| 1428624000000 | 293.2 |
| 1428883200000 | 292.19 |
| 1428969600000 | 293.2 |
| 1429056000000 | 293.68 |
| 1429142400000 | 294.66 |
| 1429228800000 | 291.56 |
| 1429488000000 | 292.94 |
| 1429574400000 | 293.63 |
| 1429660800000 | 294.3 |
| 1429747200000 | 295.16 |
| 1429833600000 | 296.29 |
| 1430092800000 | 296.75 |
| 1430179200000 | 297.19 |
| 1430265600000 | 295.71 |
| 1430352000000 | 292.78 |
| 1430438400000 | 294.16 |
| 1430697600000 | 294.71 |
| 1430784000000 | 292.26 |
| 1430870400000 | 292.12 |
| 1430956800000 | 291.27 |
| 1431043200000 | 295.39 |
| 1431302400000 | 294.52 |
| 1431388800000 | 293.53 |
| 1431475200000 | 294.54 |
| 1431561600000 | 296.7 |
| 1431648000000 | 297.59 |
| 1431907200000 | 298.02 |
| 1431993600000 | 297.53 |
| 1432080000000 | 297.51 |
| 1432166400000 | 298.34 |
| 1432252800000 | 297.42 |
| 1432512000000 | 297.44 |
| 1432598400000 | 293.94 |
| 1432684800000 | 295.43 |
| 1432771200000 | 294.91 |
| 1432857600000 | 293 |
| 1433116800000 | 292.74 |
| 1433203200000 | 293.1 |
| 1433289600000 | 294.08 |
| 1433376000000 | 291.83 |
| 1433462400000 | 289.2 |
| 1433721600000 | 287.92 |
| 1433808000000 | 287.66 |
| 1433894400000 | 291.61 |
| 1433980800000 | 292.32 |
| 1434067200000 | 290.91 |
| 1434326400000 | 288.75 |
| 1434412800000 | 289.86 |
| 1434499200000 | 289.69 |
| 1434585600000 | 292.6 |
| 1434672000000 | 291.72 |
| 1434931200000 | 295.31 |
| 1435017600000 | 295.41 |
| 1435104000000 | 294.05 |
| 1435190400000 | 293.36 |
| 1435276800000 | 292.46 |
| 1435536000000 | 286.42 |
| 1435622400000 | 286.55 |
| 1435708800000 | 288.59 |
| 1435795200000 | 288.48 |
| 1435881600000 | 287.92 |
| 1436140800000 | 285.36 |
| 1436227200000 | 284.6 |
| 1436313600000 | 281.36 |
| 1436400000000 | 283.16 |
| 1436486400000 | 287.46 |
| 1436745600000 | 290.09 |
| 1436832000000 | 291.37 |
| 1436918400000 | 291.54 |
| 1437004800000 | 293.71 |
| 1437091200000 | 293.62 |
| 1437350400000 | 293.8 |
| 1437436800000 | 293.13 |
| 1437523200000 | 291.51 |
| 1437609600000 | 290.71 |
| 1437696000000 | 288.06 |
| 1437955200000 | 285.86 |
| 1438041600000 | 287.68 |
| 1438128000000 | 290.09 |
| 1438214400000 | 289.66 |
| 1438300800000 | 290.64 |
| 1438560000000 | 290.18 |
| 1438646400000 | 289.73 |
| 1438732800000 | 290.08 |
| 1438819200000 | 288.54 |
| 1438905600000 | 287.96 |
| 1439164800000 | 290.86 |
| 1439251200000 | 287.95 |
| 1439337600000 | 286.29 |
| 1439424000000 | 286.66 |
| 1439510400000 | 287.1 |
| 1439769600000 | 287.52 |
| 1439856000000 | 286.76 |
| 1439942400000 | 283.88 |
| 1440028800000 | 279.58 |
| 1440115200000 | 272.18 |
| 1440374400000 | 262.13 |
| 1440460800000 | 261.54 |
| 1440547200000 | 266.47 |
| 1440633600000 | 271.81 |
| 1440720000000 | 272.91 |
| 1440979200000 | 271.18 |
| 1441065600000 | 264.13 |
| 1441152000000 | 266.38 |
| 1441238400000 | 267.83 |
| 1441324800000 | 263.38 |
| 1441584000000 | 263.55 |
| 1441670400000 | 268.11 |
| 1441756800000 | 269.11 |
| 1441843200000 | 268.51 |
| 1441929600000 | 268.82 |
| 1442188800000 | 267.89 |
| 1442275200000 | 269.79 |
| 1442361600000 | 272.99 |
| 1442448000000 | 273.02 |
| 1442534400000 | 269.72 |
| 1442793600000 | 269.29 |
| 1442880000000 | 265.23 |
| 1442966400000 | 264.63 |
| 1443052800000 | 263.15 |
| 1443139200000 | 264.58 |
| 1443398400000 | 259.99 |
| 1443484800000 | 258.4 |
| 1443571200000 | 263.38 |
| 1443657600000 | 264.29 |
| 1443744000000 | 266.84 |
| 1444003200000 | 271.64 |
| 1444089600000 | 272.13 |
| 1444176000000 | 274.57 |
| 1444262400000 | 275.72 |
| 1444348800000 | 277.62 |
| 1444608000000 | 278.28 |
| 1444694400000 | 276.12 |
| 1444780800000 | 274.4 |
| 1444867200000 | 278.33 |
| 1444953600000 | 279.62 |
| 1445212800000 | 279.54 |
| 1445299200000 | 279.43 |
| 1445385600000 | 279.02 |
| 1445472000000 | 281.77 |
| 1445558400000 | 284.7 |
| 1445817600000 | 284.59 |
| 1445904000000 | 283.54 |
| 1445990400000 | 286.04 |
| 1446076800000 | 284.56 |
| 1446163200000 | 284.29 |
| 1446422400000 | 285.41 |
| 1446508800000 | 285.64 |
| 1446595200000 | 285.34 |
| 1446681600000 | 285.47 |
| 1446768000000 | 284.05 |
| 1447027200000 | 282.05 |
| 1447113600000 | 281.63 |
| 1447200000000 | 282.08 |
| 1447286400000 | 279.44 |
| 1447372800000 | 276.5 |
| 1447632000000 | 278.19 |
| 1447718400000 | 280.21 |
| 1447804800000 | 282.23 |
| 1447891200000 | 284.28 |
| 1447977600000 | 285.11 |
| 1448236800000 | 284.35 |
| 1448323200000 | 283.63 |
| 1448409600000 | 284.13 |
| 1448496000000 | 285.05 |
| 1448582400000 | 284.32 |
| 1448841600000 | 282.85 |
| 1448928000000 | 285.56 |
| 1449014400000 | 283.77 |
| 1449100800000 | 280.92 |
| 1449187200000 | 283.67 |
| 1449446400000 | 282.98 |
| 1449532800000 | 280.35 |
| 1449619200000 | 279.03 |
| 1449705600000 | 278.72 |
| 1449792000000 | 274.63 |
| 1450051200000 | 273.89 |
| 1450137600000 | 276.02 |
| 1450224000000 | 279.77 |
| 1450310400000 | 278.41 |
| 1450396800000 | 274.7 |
| 1450656000000 | 275.78 |
| 1450742400000 | 277.5 |
| 1450828800000 | 280.37 |
| 1450915200000 | 280.75 |
| 1451001600000 | 280.66 |
| 1451260800000 | 280.12 |
| 1451347200000 | 282.66 |
| 1451433600000 | 281.13 |
| 1451520000000 | 278.94 |
| 1451865600000 | 273.06 |
| 1451952000000 | 273.14 |
| 1452038400000 | 270.35 |
| 1452124800000 | 264.95 |
| 1452211200000 | 262.98 |
| 1452470400000 | 262.37 |
| 1452556800000 | 263.33 |
| 1452643200000 | 260.96 |
| 1452729600000 | 261.1 |
| 1452816000000 | 256.78 |
| 1453075200000 | 255.61 |
| 1453161600000 | 257.34 |
| 1453248000000 | 252.37 |
| 1453334400000 | 252.39 |
| 1453420800000 | 258.91 |
| 1453680000000 | 257.22 |
| 1453766400000 | 258.72 |
| 1453852800000 | 258.31 |
| 1453939200000 | 258.31 |
| 1454025600000 | 263.63 |
| 1454284800000 | 264.54 |
| 1454371200000 | 260.51 |
| 1454457600000 | 259.92 |
| 1454544000000 | 261.11 |
| 1454630400000 | 257.7 |
| 1454889600000 | 254.43 |
| 1454976000000 | 253.48 |
| 1455062400000 | 253.08 |
| 1455148800000 | 249.99 |
| 1455235200000 | 251.72 |
| 1455494400000 | 255.21 |
| 1455580800000 | 257.53 |
| 1455667200000 | 260.63 |
| 1455753600000 | 261.16 |
| 1455840000000 | 260.47 |
| 1456099200000 | 263.23 |
| 1456185600000 | 260.78 |
| 1456272000000 | 259.79 |
| 1456358400000 | 262.54 |
| 1456444800000 | 262.43 |
| 1456704000000 | 261.19 |
| 1456790400000 | 265.83 |
| 1456876800000 | 267.75 |
| 1456963200000 | 269.36 |
| 1457049600000 | 270.83 |
| 1457308800000 | 270.39 |
| 1457395200000 | 268.64 |
| 1457481600000 | 269.35 |
| 1457568000000 | 269.36 |
| 1457654400000 | 273.8 |
| 1457913600000 | 274.17 |
| 1458000000000 | 273.18 |
| 1458086400000 | 273.47 |
| 1458172800000 | 277 |
| 1458259200000 | 277.95 |
| 1458518400000 | 277.77 |
| 1458604800000 | 277.96 |
| 1458691200000 | 276.49 |
| 1458777600000 | 274.85 |
| 1458864000000 | 275.01 |
| 1459123200000 | 275.82 |
| 1459209600000 | 277.21 |
| 1459296000000 | 280.42 |
| 1459382400000 | 279.51 |
| 1459468800000 | 278.32 |
| 1459728000000 | 278.85 |
| 1459814400000 | 275.4 |
| 1459900800000 | 277.34 |
| 1459987200000 | 275.85 |
| 1460073600000 | 277.34 |
| 1460332800000 | 277.54 |
| 1460419200000 | 279.26 |
| 1460505600000 | 282.77 |
| 1460592000000 | 283.64 |
| 1460678400000 | 283.44 |
| 1460937600000 | 283.87 |
| 1461024000000 | 286.43 |
| 1461110400000 | 286.46 |
| 1461196800000 | 285.32 |
| 1461283200000 | 284.2 |
| 1461542400000 | 283.82 |
| 1461628800000 | 284.17 |
| 1461715200000 | 283.97 |
| 1461801600000 | 282.49 |
| 1461888000000 | 280.91 |
| 1462147200000 | 281.89 |
| 1462233600000 | 279.67 |
| 1462320000000 | 277.53 |
| 1462406400000 | 277.15 |
| 1462492800000 | 277.41 |
| 1462752000000 | 277.69 |
| 1462838400000 | 280.6 |
| 1462924800000 | 279.24 |
| 1463011200000 | 278.66 |
| 1463097600000 | 276.5 |
| 1463356800000 | 278.43 |
| 1463443200000 | 277.3 |
| 1463529600000 | 277.29 |
| 1463616000000 | 274.87 |
| 1463702400000 | 276.76 |
| 1463961600000 | 276.38 |
| 1464048000000 | 279.41 |
| 1464134400000 | 281.71 |
| 1464220800000 | 282.28 |
| 1464307200000 | 283.12 |
| 1464566400000 | 283.21 |
| 1464652800000 | 282.82 |
| 1464739200000 | 282.67 |
| 1464825600000 | 282.68 |
| 1464912000000 | 283.71 |
| 1465171200000 | 284.91 |
| 1465257600000 | 286.34 |
| 1465344000000 | 287.5 |
| 1465430400000 | 286.05 |
| 1465516800000 | 282.42 |
| 1465776000000 | 278.6 |
| 1465862400000 | 276.08 |
| 1465948800000 | 276.55 |
| 1466035200000 | 275.64 |
| 1466121600000 | 276.44 |
| 1466380800000 | 281.16 |
| 1466467200000 | 282.01 |
| 1466553600000 | 282.21 |
| 1466640000000 | 285.53 |
| 1466726400000 | 272.56 |
| 1466985600000 | 267.77 |
| 1467072000000 | 272.1 |
| 1467158400000 | 277.69 |
| 1467244800000 | 281.2 |
| 1467331200000 | 282.27 |
| 1467590400000 | 282.42 |
| 1467676800000 | 280.09 |
| 1467763200000 | 278.95 |
| 1467849600000 | 279.62 |
| 1467936000000 | 282.26 |
| 1468195200000 | 284.81 |
| 1468281600000 | 286.64 |
| 1468368000000 | 287.26 |
| 1468454400000 | 288.8 |
| 1468540800000 | 288.32 |
| 1468800000000 | 288.67 |
| 1468886400000 | 287.99 |
| 1468972800000 | 289.34 |
| 1469059200000 | 288.63 |
| 1469145600000 | 288.84 |
| 1469404800000 | 288.73 |
| 1469491200000 | 288.96 |
| 1469577600000 | 289.09 |
| 1469664000000 | 289.6 |
| 1469750400000 | 291.4 |
| 1470009600000 | 291.62 |
| 1470096000000 | 290.09 |
| 1470182400000 | 288.9 |
| 1470268800000 | 289.47 |
| 1470355200000 | 291.1 |
| 1470614400000 | 291.55 |
| 1470700800000 | 292.88 |
| 1470787200000 | 293.03 |
| 1470873600000 | 294.27 |
| 1470960000000 | 294.28 |
| 1471219200000 | 294.84 |
| 1471305600000 | 293.68 |
| 1471392000000 | 293.64 |
| 1471478400000 | 294.41 |
| 1471564800000 | 293.54 |
| 1471824000000 | 293.55 |
| 1471910400000 | 294.49 |
| 1471996800000 | 293.27 |
| 1472083200000 | 292.75 |
| 1472169600000 | 292.6 |
| 1472428800000 | 292.31 |
| 1472515200000 | 292.32 |
| 1472601600000 | 291.82 |
| 1472688000000 | 292.26 |
| 1472774400000 | 294.11 |
| 1473033600000 | 294.87 |
| 1473120000000 | 296.47 |
| 1473206400000 | 296.81 |
| 1473292800000 | 296.27 |
| 1473379200000 | 290.45 |
| 1473638400000 | 291.07 |
| 1473724800000 | 288.31 |
| 1473811200000 | 287.83 |
| 1473897600000 | 289.93 |
| 1473984000000 | 288.63 |
| 1474243200000 | 290.17 |
| 1474329600000 | 290.6 |
| 1474416000000 | 293.3 |
| 1474502400000 | 296.51 |
| 1474588800000 | 294.9 |
| 1474848000000 | 292.24 |
| 1474934400000 | 293.59 |
| 1475020800000 | 294.2 |
| 1475107200000 | 292.79 |
| 1475193600000 | 293.42 |
| 1475452800000 | 293.32 |
| 1475539200000 | 292.71 |
| 1475625600000 | 292.94 |
| 1475712000000 | 292.69 |
| 1475798400000 | 291.73 |
| 1476057600000 | 292.74 |
| 1476144000000 | 289.44 |
| 1476230400000 | 288.67 |
| 1476316800000 | 287.74 |
| 1476403200000 | 288.63 |
| 1476662400000 | 287.72 |
| 1476748800000 | 289.92 |
| 1476835200000 | 290.45 |
| 1476921600000 | 290.04 |
| 1477008000000 | 289.47 |
| 1477267200000 | 290.56 |
| 1477353600000 | 290.13 |
| 1477440000000 | 289.94 |
| 1477526400000 | 288.96 |
| 1477612800000 | 288.47 |
| 1477872000000 | 288.84 |
| 1477958400000 | 287.81 |
| 1478044800000 | 286.28 |
| 1478131200000 | 285.5 |
| 1478217600000 | 284.17 |
| 1478476800000 | 288.15 |
| 1478563200000 | 289.3 |
| 1478649600000 | 289.12 |
| 1478736000000 | 289.6 |
| 1478822400000 | 288.15 |
| 1479081600000 | 286.5 |
| 1479168000000 | 287.84 |
| 1479254400000 | 287.67 |
| 1479340800000 | 289.22 |
| 1479427200000 | 287.63 |
| 1479686400000 | 289.24 |
| 1479772800000 | 289.88 |
| 1479859200000 | 289.23 |
| 1479945600000 | 289.58 |
| 1480032000000 | 291.12 |
| 1480291200000 | 290.43 |
| 1480377600000 | 290.79 |
| 1480464000000 | 289.67 |
| 1480550400000 | 288.86 |
| 1480636800000 | 288.69 |
| 1480896000000 | 289.84 |
| 1480982400000 | 291.49 |
| 1481068800000 | 294.84 |
| 1481155200000 | 295.59 |
| 1481241600000 | 296.75 |
| 1481500800000 | 297.02 |
| 1481587200000 | 299.45 |
| 1481673600000 | 298.19 |
| 1481760000000 | 296.54 |
| 1481846400000 | 296.48 |
| 1482105600000 | 297.18 |
| 1482192000000 | 297.5 |
| 1482278400000 | 297.27 |
| 1482364800000 | 296.94 |
| 1482451200000 | 297.05 |
| 1482710400000 | 296.99 |
| 1482796800000 | 297.34 |
| 1482883200000 | 296.01 |
| 1482969600000 | 296.7 |
| 1483056000000 | 296.71 |
| 1483315200000 | 296.97 |
| 1483401600000 | 297.27 |
| 1483488000000 | 299.52 |
| 1483574400000 | 301.02 |
| 1483660800000 | 300.99 |
| 1483920000000 | 300.08 |
| 1484006400000 | 300.88 |
| 1484092800000 | 300.77 |
| 1484179200000 | 301.98 |
| 1484265600000 | 302.56 |
| 1484524800000 | 301.75 |
| 1484611200000 | 301.72 |
| 1484697600000 | 302.2 |
| 1484784000000 | 300.81 |
| 1484870400000 | 301.92 |
| 1485129600000 | 301.96 |
| 1485216000000 | 303.46 |
| 1485302400000 | 305.72 |
| 1485388800000 | 305.58 |
| 1485475200000 | 305.88 |
| 1485734400000 | 304.43 |
| 1485820800000 | 304.33 |
| 1485907200000 | 304.44 |
| 1485993600000 | 304.88 |
| 1486080000000 | 306.47 |
| 1486339200000 | 305.57 |
| 1486425600000 | 305.65 |
| 1486512000000 | 306.35 |
| 1486598400000 | 307.23 |
| 1486684800000 | 308.45 |
| 1486944000000 | 310 |
| 1487030400000 | 309.85 |
| 1487116800000 | 311.72 |
| 1487203200000 | 312.8 |
| 1487289600000 | 312.69 |
| 1487548800000 | 312.82 |
| 1487635200000 | 313.71 |
| 1487721600000 | 314.17 |
| 1487808000000 | 315.2 |
| 1487894400000 | 314.52 |
| 1488153600000 | 314.33 |
| 1488240000000 | 313.89 |
| 1488326400000 | 316.59 |
| 1488412800000 | 315.47 |
| 1488499200000 | 315.19 |
| 1488758400000 | 315.1 |
| 1488844800000 | 314.68 |
| 1488931200000 | 314.07 |
| 1489017600000 | 313.92 |
| 1489104000000 | 315.36 |
| 1489363200000 | 316.62 |
| 1489449600000 | 315.71 |
| 1489536000000 | 317.19 |
| 1489622400000 | 319.6 |
| 1489708800000 | 319.72 |
| 1489968000000 | 319.59 |
| 1490054400000 | 317.78 |
| 1490140800000 | 316.97 |
| 1490227200000 | 317.32 |
| 1490313600000 | 317.3 |
| 1490572800000 | 317.06 |
| 1490659200000 | 319.24 |
| 1490745600000 | 318.69 |
| 1490832000000 | 319.3 |
| 1490918400000 | 317.9 |
| 1491177600000 | 317.52 |
| 1491264000000 | 317.75 |
| 1491350400000 | 317.31 |
| 1491436800000 | 317.11 |
| 1491523200000 | 317 |
| 1491782400000 | 316.81 |
| 1491868800000 | 316.94 |
| 1491955200000 | 316.48 |
| 1492041600000 | 315.28 |
| 1492128000000 | 315.01 |
| 1492387200000 | 317.09 |
| 1492473600000 | 315.53 |
| 1492560000000 | 314.85 |
| 1492646400000 | 316.76 |
| 1492732800000 | 316.38 |
| 1492992000000 | 321.44 |
| 1493078400000 | 323.21 |
| 1493164800000 | 323.25 |
| 1493251200000 | 322.98 |
| 1493337600000 | 322.44 |
| 1493596800000 | 322.87 |
| 1493683200000 | 323.81 |
| 1493769600000 | 323.46 |
| 1493856000000 | 323.97 |
| 1493942400000 | 325.25 |
| 1494201600000 | 325.7 |
| 1494288000000 | 325.31 |
| 1494374400000 | 325.73 |
| 1494460800000 | 325.47 |
| 1494547200000 | 325.73 |
| 1494806400000 | 327.61 |
| 1494892800000 | 328.71 |
| 1494979200000 | 325.33 |
| 1495065600000 | 324.45 |
| 1495152000000 | 326.43 |
| 1495411200000 | 328.38 |
| 1495497600000 | 328.74 |
| 1495584000000 | 328.82 |
| 1495670400000 | 330.62 |
| 1495756800000 | 330.41 |
| 1496016000000 | 330.39 |
| 1496102400000 | 330.35 |
| 1496188800000 | 330.93 |
| 1496275200000 | 332.67 |
| 1496361600000 | 334.72 |
| 1496620800000 | 334.32 |
| 1496707200000 | 333.46 |
| 1496793600000 | 333.72 |
| 1496880000000 | 333.32 |
| 1496966400000 | 333.3 |
| 1497225600000 | 332.26 |
| 1497312000000 | 333.66 |
| 1497398400000 | 334.29 |
| 1497484800000 | 332.1 |
| 1497571200000 | 333.29 |
| 1497830400000 | 335.81 |
| 1497916800000 | 333.89 |
| 1498003200000 | 333.26 |
| 1498089600000 | 333.44 |
| 1498176000000 | 333.92 |
| 1498435200000 | 334.6 |
| 1498521600000 | 333.1 |
| 1498608000000 | 334.95 |
| 1498694400000 | 333.08 |
| 1498780800000 | 332.5 |
| 1499040000000 | 333.17 |
| 1499126400000 | 332.54 |
| 1499212800000 | 333.41 |
| 1499299200000 | 331.8 |
| 1499385600000 | 332.29 |
| 1499644800000 | 333.01 |
| 1499731200000 | 333.16 |
| 1499817600000 | 336.07 |
| 1499904000000 | 337.05 |
| 1499990400000 | 339.11 |
| 1500249600000 | 339.37 |
| 1500336000000 | 339.77 |
| 1500422400000 | 341.17 |
| 1500508800000 | 341.82 |
| 1500595200000 | 341.11 |
| 1500854400000 | 340.56 |
| 1500940800000 | 341 |
| 1501027200000 | 340.82 |
| 1501113600000 | 341.2 |
| 1501200000000 | 340.51 |
| 1501459200000 | 341.09 |
| 1501545600000 | 342.83 |
| 1501632000000 | 343.3 |
| 1501718400000 | 343.18 |
| 1501804800000 | 343.12 |
| 1502064000000 | 344.03 |
| 1502150400000 | 343.54 |
| 1502236800000 | 342.7 |
| 1502323200000 | 339.26 |
| 1502409600000 | 338.44 |
| 1502668800000 | 341.06 |
| 1502755200000 | 340.83 |
| 1502841600000 | 342 |
| 1502928000000 | 339.54 |
| 1503014400000 | 338.5 |
| 1503273600000 | 339.15 |
| 1503360000000 | 341.45 |
| 1503446400000 | 341.02 |
| 1503532800000 | 340.84 |
| 1503619200000 | 341.87 |
| 1503878400000 | 342.11 |
| 1503964800000 | 342.01 |
| 1504051200000 | 342.55 |
| 1504137600000 | 344.06 |
| 1504224000000 | 344.91 |
| 1504483200000 | 344.23 |
| 1504569600000 | 342.66 |
| 1504656000000 | 343.26 |
| 1504742400000 | 344.12 |
| 1504828800000 | 344.34 |
| 1505088000000 | 347.41 |
| 1505174400000 | 348.37 |
| 1505260800000 | 347.81 |
| 1505347200000 | 347.24 |
| 1505433600000 | 348.16 |
| 1505692800000 | 349.16 |
| 1505779200000 | 349.82 |
| 1505865600000 | 349.95 |
| 1505952000000 | 348.55 |
| 1506038400000 | 349 |
| 1506297600000 | 347.8 |
| 1506384000000 | 346.61 |
| 1506470400000 | 347.4 |
| 1506556800000 | 347.72 |
| 1506643200000 | 349.22 |
| 1506902400000 | 350.15 |
| 1506988800000 | 351.66 |
| 1507075200000 | 352.1 |
| 1507161600000 | 352.83 |
| 1507248000000 | 352.54 |
| 1507507200000 | 352.61 |
| 1507593600000 | 354.76 |
| 1507680000000 | 355.53 |
| 1507766400000 | 355.65 |
| 1507852800000 | 356.55 |
| 1508112000000 | 357.14 |
| 1508198400000 | 356.67 |
| 1508284800000 | 357.4 |
| 1508371200000 | 357.23 |
| 1508457600000 | 357.81 |
| 1508716800000 | 357.24 |
| 1508803200000 | 357.51 |
| 1508889600000 | 356.65 |
| 1508976000000 | 356.93 |
| 1509062400000 | 358.34 |
| 1509321600000 | 358.41 |
| 1509408000000 | 358.83 |
| 1509494400000 | 359.91 |
| 1509580800000 | 360.44 |
| 1509667200000 | 360.88 |
| 1509926400000 | 361.05 |
| 1510012800000 | 361.37 |
| 1510099200000 | 361.96 |
| 1510185600000 | 360.71 |
| 1510272000000 | 360.14 |
| 1510531200000 | 359.34 |
| 1510617600000 | 358.75 |
| 1510704000000 | 356.82 |
| 1510790400000 | 359.83 |
| 1510876800000 | 359.52 |
| 1511136000000 | 359.8 |
| 1511222400000 | 362.17 |
| 1511308800000 | 362.58 |
| 1511395200000 | 362.94 |
| 1511481600000 | 364 |
| 1511740800000 | 363.02 |
| 1511827200000 | 364.69 |
| 1511913600000 | 364.68 |
| 1512000000000 | 365.37 |
| 1512086400000 | 364.15 |
| 1512345600000 | 364.87 |
| 1512432000000 | 363.7 |
| 1512518400000 | 362.56 |
| 1512604800000 | 363.09 |
| 1512691200000 | 364.83 |
| 1512950400000 | 366.36 |
| 1513036800000 | 366.55 |
| 1513123200000 | 366.96 |
| 1513209600000 | 366.11 |
| 1513296000000 | 367.03 |
| 1513555200000 | 370.12 |
| 1513641600000 | 369.1 |
| 1513728000000 | 368.84 |
| 1513814400000 | 369.3 |
| 1513900800000 | 369.34 |
| 1514160000000 | 369.42 |
| 1514246400000 | 369.06 |
| 1514332800000 | 369.87 |
| 1514419200000 | 370.88 |
| 1514505600000 | 370.59 |
| 1514851200000 | 372.65 |
| 1514937600000 | 374.13 |
| 1515024000000 | 377.15 |
| 1515110400000 | 379.81 |
| 1515369600000 | 379.97 |
| 1515456000000 | 380.64 |
| 1515542400000 | 380.37 |
| 1515628800000 | 381.44 |
| 1515715200000 | 383.82 |
| 1515974400000 | 385.22 |
| 1516060800000 | 385.24 |
| 1516147200000 | 387.74 |
| 1516233600000 | 387.54 |
| 1516320000000 | 389.52 |
| 1516579200000 | 391.22 |
| 1516665600000 | 392.69 |
| 1516752000000 | 393.12 |
| 1516838400000 | 393.49 |
| 1516924800000 | 396.68 |
| 1517184000000 | 394.37 |
| 1517270400000 | 390.54 |
| 1517356800000 | 390.72 |
| 1517443200000 | 390.99 |
| 1517529600000 | 384.13 |
| 1517788800000 | 372.74 |
| 1517875200000 | 370.2 |
| 1517961600000 | 370.62 |
| 1518048000000 | 361.85 |
| 1518134400000 | 361.88 |
| 1518393600000 | 366.31 |
| 1518480000000 | 367.51 |
| 1518566400000 | 372.1 |
| 1518652800000 | 376.91 |
| 1518739200000 | 378.19 |
| 1518998400000 | 377.99 |
| 1519084800000 | 375.88 |
| 1519171200000 | 375.54 |
| 1519257600000 | 374.82 |
| 1519344000000 | 379.18 |
| 1519603200000 | 382.72 |
| 1519689600000 | 379.72 |
| 1519776000000 | 375.64 |
| 1519862400000 | 371.05 |
| 1519948800000 | 370.42 |
| 1520208000000 | 372.68 |
| 1520294400000 | 375.09 |
| 1520380800000 | 374.83 |
| 1520467200000 | 376.92 |
| 1520553600000 | 380.94 |
| 1520812800000 | 381.98 |
| 1520899200000 | 380.99 |
| 1520985600000 | 379.03 |
| 1521072000000 | 379.27 |
| 1521158400000 | 379.13 |
| 1521417600000 | 375.32 |
| 1521504000000 | 375.82 |
| 1521590400000 | 375.25 |
| 1521676800000 | 369.24 |
| 1521763200000 | 362.21 |
| 1522022400000 | 367.74 |
| 1522108800000 | 365.86 |
| 1522195200000 | 364.1 |
| 1522281600000 | 367.16 |
| 1522368000000 | 367.43 |
| 1522627200000 | 363.15 |
| 1522713600000 | 364.99 |
| 1522800000000 | 365.93 |
| 1522886400000 | 369.14 |
| 1522972800000 | 364.75 |
| 1523232000000 | 366.28 |
| 1523318400000 | 371.29 |
| 1523404800000 | 369.86 |
| 1523491200000 | 371.39 |
| 1523577600000 | 370.72 |
| 1523836800000 | 372.29 |
| 1523923200000 | 374.59 |
| 1524009600000 | 375.98 |
| 1524096000000 | 374.61 |
| 1524182400000 | 371.52 |
| 1524441600000 | 370.66 |
| 1524528000000 | 368.35 |
| 1524614400000 | 367.12 |
| 1524700800000 | 369.44 |
| 1524787200000 | 370.3 |
| 1525046400000 | 369.72 |
| 1525132800000 | 369.17 |
| 1525219200000 | 367.87 |
| 1525305600000 | 367.04 |
| 1525392000000 | 369.78 |
| 1525651200000 | 371.12 |
| 1525737600000 | 371.26 |
| 1525824000000 | 373.22 |
| 1525910400000 | 376.09 |
| 1525996800000 | 377.85 |
| 1526256000000 | 378.71 |
| 1526342400000 | 375.58 |
| 1526428800000 | 376.4 |
| 1526515200000 | 376.4 |
| 1526601600000 | 375.62 |
| 1526860800000 | 377.29 |
| 1526947200000 | 377.14 |
| 1527033600000 | 375.96 |
| 1527120000000 | 375.35 |
| 1527206400000 | 374.65 |
| 1527465600000 | 374.26 |
| 1527552000000 | 369.93 |
| 1527638400000 | 371.7 |
| 1527724800000 | 371.03 |
| 1527811200000 | 374.17 |
| 1528070400000 | 377.2 |
| 1528156800000 | 376.71 |
| 1528243200000 | 379.56 |
| 1528329600000 | 379.54 |
| 1528416000000 | 378.92 |
| 1528675200000 | 379.64 |
| 1528761600000 | 379.6 |
| 1528848000000 | 378.74 |
| 1528934400000 | 378.33 |
| 1529020800000 | 376.78 |
| 1529280000000 | 374.9 |
| 1529366400000 | 371.44 |
| 1529452800000 | 372.26 |
| 1529539200000 | 370 |
| 1529625600000 | 371.41 |
| 1529884800000 | 366.2 |
| 1529971200000 | 366.11 |
| 1530057600000 | 363.51 |
| 1530144000000 | 363.85 |
| 1530230400000 | 366.18 |
| 1530489600000 | 364.59 |
| 1530576000000 | 364.36 |
| 1530662400000 | 364.29 |
| 1530748800000 | 366.46 |
| 1530835200000 | 369.12 |
| 1531094400000 | 372.68 |
| 1531180800000 | 373.31 |
| 1531267200000 | 369.86 |
| 1531353600000 | 372.5 |
| 1531440000000 | 373.47 |
| 1531699200000 | 373.22 |
| 1531785600000 | 374.09 |
| 1531872000000 | 374.95 |
| 1531958400000 | 373.27 |
| 1532044800000 | 374.51 |
| 1532304000000 | 374.53 |
| 1532390400000 | 376.95 |
| 1532476800000 | 378.92 |
| 1532563200000 | 379.63 |
| 1532649600000 | 378.69 |
| 1532908800000 | 377.36 |
| 1532995200000 | 378.18 |
| 1533081600000 | 378.21 |
| 1533168000000 | 376.79 |
| 1533254400000 | 378.34 |
| 1533513600000 | 378.64 |
| 1533600000000 | 380.57 |
| 1533686400000 | 380.72 |
| 1533772800000 | 380.54 |
| 1533859200000 | 376.33 |
| 1534118400000 | 373.97 |
| 1534204800000 | 375.35 |
| 1534291200000 | 371.79 |
| 1534377600000 | 374.38 |
| 1534464000000 | 375.64 |
| 1534723200000 | 377.1 |
| 1534809600000 | 378.36 |
| 1534896000000 | 379.1 |
| 1534982400000 | 378.11 |
| 1535068800000 | 380.16 |
| 1535328000000 | 383.76 |
| 1535414400000 | 384.41 |
| 1535500800000 | 385.5 |
| 1535587200000 | 383.85 |
| 1535673600000 | 382.78 |
| 1535932800000 | 382.05 |
| 1536019200000 | 380.26 |
| 1536105600000 | 378.01 |
| 1536192000000 | 376.8 |
| 1536278400000 | 375.87 |
| 1536537600000 | 375.85 |
| 1536624000000 | 376.32 |
| 1536710400000 | 376.99 |
| 1536796800000 | 379.46 |
| 1536883200000 | 380.77 |
| 1537142400000 | 379.29 |
| 1537228800000 | 381.37 |
| 1537315200000 | 382.78 |
| 1537401600000 | 386.06 |
| 1537488000000 | 387.77 |
| 1537747200000 | 386.21 |
| 1537833600000 | 386.36 |
| 1537920000000 | 386 |
| 1538006400000 | 386.01 |
| 1538092800000 | 385.67 |
| 1538352000000 | 386.22 |
| 1538438400000 | 385.23 |
| 1538524800000 | 385.33 |
| 1538611200000 | 381.51 |
| 1538697600000 | 378.87 |
| 1538956800000 | 377.51 |
| 1539043200000 | 376.77 |
| 1539129600000 | 368.65 |
| 1539216000000 | 360.12 |
| 1539302400000 | 364.23 |
| 1539561600000 | 362.28 |
| 1539648000000 | 368.35 |
| 1539734400000 | 368.41 |
| 1539820800000 | 364.35 |
| 1539907200000 | 364.31 |
| 1540166400000 | 363.72 |
| 1540252800000 | 359.89 |
| 1540339200000 | 352.95 |
| 1540425600000 | 355.63 |
| 1540512000000 | 352.02 |
| 1540771200000 | 351.11 |
| 1540857600000 | 354.54 |
| 1540944000000 | 359.21 |
| 1541030400000 | 361.69 |
| 1541116800000 | 362.17 |
| 1541376000000 | 362.33 |
| 1541462400000 | 363.89 |
| 1541548800000 | 369.53 |
| 1541635200000 | 369.69 |
| 1541721600000 | 366.49 |
| 1541980800000 | 361.06 |
| 1542067200000 | 360.73 |
| 1542153600000 | 359.04 |
| 1542240000000 | 361.57 |
| 1542326400000 | 362.58 |
| 1542585600000 | 359.29 |
| 1542672000000 | 353.42 |
| 1542758400000 | 354.34 |
| 1542844800000 | 354.37 |
| 1542931200000 | 352.89 |
| 1543190400000 | 356.51 |
| 1543276800000 | 356.94 |
| 1543363200000 | 362.3 |
| 1543449600000 | 363.26 |
| 1543536000000 | 364.38 |
| 1543795200000 | 369.21 |
| 1543881600000 | 361.5 |
| 1543968000000 | 359.62 |
| 1544054400000 | 355.96 |
| 1544140800000 | 352.08 |
| 1544400000000 | 349.62 |
| 1544486400000 | 349.55 |
| 1544572800000 | 353.29 |
| 1544659200000 | 353.52 |
| 1544745600000 | 348.08 |
| 1545004800000 | 344.17 |
| 1545091200000 | 342.96 |
| 1545177600000 | 340.62 |
| 1545264000000 | 335.91 |
| 1545350400000 | 331.85 |
| 1545609600000 | 326.99 |
| 1545696000000 | 325.44 |
| 1545782400000 | 333.98 |
| 1545868800000 | 336.23 |
| 1545955200000 | 337.88 |
| 1546214400000 | 340.25 |
| 1546387200000 | 339.03 |
| 1546473600000 | 333.54 |
| 1546560000000 | 342.09 |
| 1546819200000 | 344.87 |
| 1546905600000 | 347.33 |
| 1546992000000 | 350.66 |
| 1547078400000 | 351.71 |
| 1547164800000 | 351.92 |
| 1547424000000 | 350.14 |
| 1547510400000 | 352.85 |
| 1547596800000 | 353.17 |
| 1547683200000 | 354.62 |
| 1547769600000 | 358.9 |
| 1548028800000 | 359.06 |
| 1548115200000 | 355.53 |
| 1548201600000 | 355.92 |
| 1548288000000 | 356.83 |
| 1548374400000 | 359.84 |
| 1548633600000 | 357.35 |
| 1548720000000 | 357.74 |
| 1548806400000 | 362.03 |
| 1548892800000 | 365.48 |
| 1548979200000 | 366.49 |
| 1549238400000 | 367.72 |
| 1549324800000 | 369.62 |
| 1549411200000 | 369.18 |
| 1549497600000 | 365.91 |
| 1549584000000 | 364.99 |
| 1549843200000 | 364.94 |
| 1549929600000 | 368.82 |
| 1550016000000 | 369.72 |
| 1550102400000 | 369.31 |
| 1550188800000 | 372.01 |
| 1550448000000 | 373.3 |
| 1550534400000 | 373.81 |
| 1550620800000 | 375.69 |
| 1550707200000 | 375 |
| 1550793600000 | 377.14 |
| 1551052800000 | 378.25 |
| 1551139200000 | 378.23 |
| 1551225600000 | 378.02 |
| 1551312000000 | 376.52 |
| 1551398400000 | 378.03 |
| 1551657600000 | 377.03 |
| 1551744000000 | 376.69 |
| 1551830400000 | 375.2 |
| 1551916800000 | 372.4 |
| 1552003200000 | 370.34 |
| 1552262400000 | 374.35 |
| 1552348800000 | 376.21 |
| 1552435200000 | 378.01 |
| 1552521600000 | 378.03 |
| 1552608000000 | 380.75 |
| 1552867200000 | 382.14 |
| 1552953600000 | 382.88 |
| 1553040000000 | 381.14 |
| 1553126400000 | 383.97 |
| 1553212800000 | 378.65 |
| 1553472000000 | 376.59 |
| 1553558400000 | 379.21 |
| 1553644800000 | 378.07 |
| 1553731200000 | 378.15 |
| 1553817600000 | 380.52 |
| 1554076800000 | 384.97 |
| 1554163200000 | 384.91 |
| 1554249600000 | 387.38 |
| 1554336000000 | 387.34 |
| 1554422400000 | 388.31 |
| 1554681600000 | 388.86 |
| 1554768000000 | 387.52 |
| 1554854400000 | 388.25 |
| 1554940800000 | 387.94 |
| 1555027200000 | 389.82 |
| 1555286400000 | 390.06 |
| 1555372800000 | 390.62 |
| 1555459200000 | 390.66 |
| 1555545600000 | 390.13 |
| 1555632000000 | 390.12 |
| 1555891200000 | 390.21 |
| 1555977600000 | 392.1 |
| 1556064000000 | 391.12 |
| 1556150400000 | 390.06 |
| 1556236800000 | 390.86 |
| 1556496000000 | 391.46 |
| 1556582400000 | 391.85 |
| 1556668800000 | 390.75 |
| 1556755200000 | 389.45 |
| 1556841600000 | 391.95 |
| 1557100800000 | 389.61 |
| 1557187200000 | 384.72 |
| 1557273600000 | 383.68 |
| 1557360000000 | 380.76 |
| 1557446400000 | 382.04 |
| 1557705600000 | 375.36 |
| 1557792000000 | 377.44 |
| 1557878400000 | 379.35 |
| 1557964800000 | 381.96 |
| 1558051200000 | 380.44 |
| 1558310400000 | 378.7 |
| 1558396800000 | 381.09 |
| 1558483200000 | 380.32 |
| 1558569600000 | 376.45 |
| 1558656000000 | 378 |
| 1558915200000 | 378.34 |
| 1559001600000 | 376.79 |
| 1559088000000 | 373.74 |
| 1559174400000 | 374.43 |
| 1559260800000 | 371.23 |
| 1559520000000 | 371.79 |
| 1559606400000 | 376.81 |
| 1559692800000 | 379.75 |
| 1559779200000 | 381.25 |
| 1559865600000 | 385.17 |
| 1560124800000 | 387.11 |
| 1560211200000 | 387.74 |
| 1560297600000 | 386.87 |
| 1560384000000 | 386.65 |
| 1560470400000 | 385.64 |
| 1560729600000 | 385.06 |
| 1560816000000 | 388.95 |
| 1560902400000 | 391.13 |
| 1560988800000 | 395.03 |
| 1561075200000 | 393.96 |
| 1561334400000 | 394.44 |
| 1561420800000 | 392.1 |
| 1561507200000 | 391.31 |
| 1561593600000 | 392.58 |
| 1561680000000 | 394.35 |
| 1561939200000 | 396.99 |
| 1562025600000 | 398.25 |
| 1562112000000 | 400.4 |
| 1562198400000 | 400.97 |
| 1562284800000 | 398.95 |
| 1562544000000 | 396.38 |
| 1562630400000 | 396.1 |
| 1562716800000 | 397.72 |
| 1562803200000 | 398.53 |
| 1562889600000 | 399.67 |
| 1563148800000 | 400.36 |
| 1563235200000 | 399.68 |
| 1563321600000 | 397.84 |
| 1563408000000 | 398.09 |
| 1563494400000 | 398.01 |
| 1563753600000 | 398.48 |
| 1563840000000 | 400.16 |
| 1563926400000 | 400.97 |
| 1564012800000 | 399.34 |
| 1564099200000 | 400.46 |
| 1564358400000 | 399.78 |
| 1564444800000 | 397.83 |
| 1564531200000 | 395 |
| 1564617600000 | 392.16 |
| 1564704000000 | 387.55 |
| 1564963200000 | 377.97 |
| 1565049600000 | 379.98 |
| 1565136000000 | 380.39 |
| 1565222400000 | 386.09 |
| 1565308800000 | 384.26 |
| 1565568000000 | 381.32 |
| 1565654400000 | 383.61 |
| 1565740800000 | 376.23 |
| 1565827200000 | 375.64 |
| 1565913600000 | 379.87 |
| 1566172800000 | 383.77 |
| 1566259200000 | 381.82 |
| 1566345600000 | 384.34 |
| 1566432000000 | 383.41 |
| 1566518400000 | 377.42 |
| 1566777600000 | 378.63 |
| 1566864000000 | 378.79 |
| 1566950400000 | 380.15 |
| 1567036800000 | 383.71 |
| 1567123200000 | 385.32 |
| 1567382400000 | 385.04 |
| 1567468800000 | 383.06 |
| 1567555200000 | 387.63 |
| 1567641600000 | 392.61 |
| 1567728000000 | 393.86 |
| 1567987200000 | 393.8 |
| 1568073600000 | 393.64 |
| 1568160000000 | 396.52 |
| 1568246400000 | 397.93 |
| 1568332800000 | 398.98 |
| 1568592000000 | 396.94 |
| 1568678400000 | 397.52 |
| 1568764800000 | 397.65 |
| 1568851200000 | 397.98 |
| 1568937600000 | 397.12 |
| 1569196800000 | 396.51 |
| 1569283200000 | 394.97 |
| 1569369600000 | 395.27 |
| 1569456000000 | 395.57 |
| 1569542400000 | 394.29 |
| 1569801600000 | 395.11 |
| 1569888000000 | 391.86 |
| 1569974400000 | 385.44 |
| 1570060800000 | 387.09 |
| 1570147200000 | 391.1 |
| 1570406400000 | 390.76 |
| 1570492800000 | 386.59 |
| 1570579200000 | 388.79 |
| 1570665600000 | 390.68 |
| 1570752000000 | 395.81 |
| 1571011200000 | 395.46 |
| 1571097600000 | 398.59 |
| 1571184000000 | 398.7 |
| 1571270400000 | 399.49 |
| 1571356800000 | 398.35 |
| 1571616000000 | 400.7 |
| 1571702400000 | 399.88 |
| 1571788800000 | 400.19 |
| 1571875200000 | 402.1 |
| 1571961600000 | 403.9 |
| 1572220800000 | 405.39 |
| 1572307200000 | 405.94 |
| 1572393600000 | 406.87 |
| 1572480000000 | 406.4 |
| 1572566400000 | 409.16 |
| 1572825600000 | 410.69 |
| 1572912000000 | 410.61 |
| 1572998400000 | 411.36 |
| 1573084800000 | 412.28 |
| 1573171200000 | 412.21 |
| 1573430400000 | 411.62 |
| 1573516800000 | 412.26 |
| 1573603200000 | 411.83 |
| 1573689600000 | 411.11 |
| 1573776000000 | 413.98 |
| 1574035200000 | 414.81 |
| 1574121600000 | 415.24 |
| 1574208000000 | 413.2 |
| 1574294400000 | 412.06 |
| 1574380800000 | 412.61 |
| 1574640000000 | 415.28 |
| 1574726400000 | 416.06 |
| 1574812800000 | 417.51 |
| 1574899200000 | 417.25 |
| 1574985600000 | 415.31 |
| 1575244800000 | 412.7 |
| 1575331200000 | 410.07 |
| 1575417600000 | 411.8 |
| 1575504000000 | 412.77 |
| 1575590400000 | 415.73 |
| 1575849600000 | 415.21 |
| 1575936000000 | 414.86 |
| 1576022400000 | 416 |
| 1576108800000 | 418.9 |
| 1576195200000 | 421.6 |
| 1576454400000 | 424.08 |
| 1576540800000 | 424.59 |
| 1576627200000 | 424 |
| 1576713600000 | 425.09 |
| 1576800000000 | 426.99 |
| 1577059200000 | 426.86 |
| 1577145600000 | 426.94 |
| 1577232000000 | 426.88 |
| 1577318400000 | 428.36 |
| 1577404800000 | 429.62 |
| 1577664000000 | 427.85 |
| 1577750400000 | 428.41 |
| 1577923200000 | 431.88 |
| 1578009600000 | 429.62 |
| 1578268800000 | 428.92 |
| 1578355200000 | 428.55 |
| 1578441600000 | 429.46 |
| 1578528000000 | 432.47 |
| 1578614400000 | 432.32 |
| 1578873600000 | 434.38 |
| 1578960000000 | 434.45 |
| 1579046400000 | 434.7 |
| 1579132800000 | 437.21 |
| 1579219200000 | 439.41 |
| 1579478400000 | 439.49 |
| 1579564800000 | 437.83 |
| 1579651200000 | 438.55 |
| 1579737600000 | 437.17 |
| 1579824000000 | 435.8 |
| 1580083200000 | 428.85 |
| 1580169600000 | 431.4 |
| 1580256000000 | 431.24 |
| 1580342400000 | 430.35 |
| 1580428800000 | 424.78 |
| 1580688000000 | 426.11 |
| 1580774400000 | 432.12 |
| 1580860800000 | 435.99 |
| 1580947200000 | 438.74 |
| 1581033600000 | 436.37 |
| 1581292800000 | 437.5 |
| 1581379200000 | 438.74 |
| 1581465600000 | 440.99 |
| 1581552000000 | 440.41 |
| 1581638400000 | 440.75 |
| 1581897600000 | 440.69 |
| 1581984000000 | 438.45 |
| 1582070400000 | 440.41 |
| 1582156800000 | 437.85 |
| 1582243200000 | 434.71 |
| 1582502400000 | 422.13 |
| 1582588800000 | 412.55 |
| 1582675200000 | 410.36 |
| 1582761600000 | 396.63 |
| 1582848000000 | 389.49 |
| 1583107200000 | 402.01 |
| 1583193600000 | 397.15 |
| 1583280000000 | 408.06 |
| 1583366400000 | 400.33 |
| 1583452800000 | 392.73 |
| 1583712000000 | 367 |
| 1583798400000 | 376.42 |
| 1583884800000 | 363 |
| 1583971200000 | 328.59 |
| 1584057600000 | 347.55 |
| 1584316800000 | 316.37 |
| 1584403200000 | 326.85 |
| 1584489600000 | 310.61 |
| 1584576000000 | 310.91 |
| 1584662400000 | 305.48 |
| 1584921600000 | 294.81 |
| 1585008000000 | 319.47 |
| 1585094400000 | 328.06 |
| 1585180800000 | 343.15 |
| 1585267200000 | 335.04 |
| 1585526400000 | 342.17 |
| 1585612800000 | 339.6 |
| 1585699200000 | 326.97 |
| 1585785600000 | 331.27 |
| 1585872000000 | 326.98 |
| 1586131200000 | 345.19 |
| 1586217600000 | 348 |
| 1586304000000 | 354.48 |
| 1586390400000 | 359.44 |
| 1586476800000 | 359.61 |
| 1586736000000 | 356.72 |
| 1586822400000 | 365.32 |
| 1586908800000 | 357 |
| 1586995200000 | 357.15 |
| 1587081600000 | 366.31 |
| 1587340800000 | 361.96 |
| 1587427200000 | 351.14 |
| 1587513600000 | 357.35 |
| 1587600000000 | 358.12 |
| 1587686400000 | 359.85 |
| 1587945600000 | 366.14 |
| 1588032000000 | 366.66 |
| 1588118400000 | 375.49 |
| 1588204800000 | 372.29 |
| 1588291200000 | 364.98 |
| 1588550400000 | 362.19 |
| 1588636800000 | 365.71 |
| 1588723200000 | 364.28 |
| 1588809600000 | 366.85 |
| 1588896000000 | 373.12 |
| 1589155200000 | 373.02 |
| 1589241600000 | 368.52 |
| 1589328000000 | 362.89 |
| 1589414400000 | 362.87 |
| 1589500800000 | 364.29 |
| 1589760000000 | 374.31 |
| 1589846400000 | 373.89 |
| 1589932800000 | 379.23 |
| 1590019200000 | 376.27 |
| 1590105600000 | 374.6 |
| 1590364800000 | 376.4 |
| 1590451200000 | 382.54 |
| 1590537600000 | 386.13 |
| 1590624000000 | 387.94 |
| 1590710400000 | 387.96 |
| 1590969600000 | 390.83 |
| 1591056000000 | 395.19 |
| 1591142400000 | 402.19 |
| 1591228800000 | 401.8 |
| 1591315200000 | 410.12 |
| 1591574400000 | 412.9 |
| 1591660800000 | 411.13 |
| 1591747200000 | 410.35 |
| 1591833600000 | 391.79 |
| 1591920000000 | 392.85 |
| 1592179200000 | 392.22 |
| 1592265600000 | 400.87 |
| 1592352000000 | 400.64 |
| 1592438400000 | 400.06 |
| 1592524800000 | 399.07 |
| 1592784000000 | 400.69 |
| 1592870400000 | 404.51 |
| 1592956800000 | 395.92 |
| 1593043200000 | 397.61 |
| 1593129600000 | 391.8 |
| 1593388800000 | 394.4 |
| 1593475200000 | 398.39 |
| 1593561600000 | 399.63 |
| 1593648000000 | 403.14 |
| 1593734400000 | 403.37 |
| 1593993600000 | 410.86 |
| 1594080000000 | 407.07 |
| 1594166400000 | 409.24 |
| 1594252800000 | 407.82 |
| 1594339200000 | 410.19 |
| 1594598400000 | 409.71 |
| 1594684800000 | 411.88 |
| 1594771200000 | 416.38 |
| 1594857600000 | 414.12 |
| 1594944000000 | 415.23 |
| 1595203200000 | 419.19 |
| 1595289600000 | 420.86 |
| 1595376000000 | 421.74 |
| 1595462400000 | 418.15 |
| 1595548800000 | 414.52 |
| 1595808000000 | 418.57 |
| 1595894400000 | 417.05 |
| 1595980800000 | 419.96 |
| 1596067200000 | 417.36 |
| 1596153600000 | 417.95 |
| 1596412800000 | 421.14 |
| 1596499200000 | 423.38 |
| 1596585600000 | 426.82 |
| 1596672000000 | 428.41 |
| 1596758400000 | 427.07 |
| 1597017600000 | 427.95 |
| 1597104000000 | 427.91 |
| 1597190400000 | 433.35 |
| 1597276800000 | 433.25 |
| 1597363200000 | 432.25 |
| 1597622400000 | 433.75 |
| 1597708800000 | 435.02 |
| 1597795200000 | 434.34 |
| 1597881600000 | 432.78 |
| 1597968000000 | 433.94 |
| 1598227200000 | 438.66 |
| 1598313600000 | 440.01 |
| 1598400000000 | 443.57 |
| 1598486400000 | 442.81 |
| 1598572800000 | 445.1 |
| 1598832000000 | 443.27 |
| 1598918400000 | 445.68 |
| 1599004800000 | 449.91 |
| 1599091200000 | 438.89 |
| 1599177600000 | 434.36 |
| 1599436800000 | 435.49 |
| 1599523200000 | 427.03 |
| 1599609600000 | 433.13 |
| 1599696000000 | 428.78 |
| 1599782400000 | 428.9 |
| 1600041600000 | 433.66 |
| 1600128000000 | 435.62 |
| 1600214400000 | 434.72 |
| 1600300800000 | 431.23 |
| 1600387200000 | 428.49 |
| 1600646400000 | 422.15 |
| 1600732800000 | 424.73 |
| 1600819200000 | 418.6 |
| 1600905600000 | 417.14 |
| 1600992000000 | 420.95 |
| 1601251200000 | 427.64 |
| 1601337600000 | 426.68 |
| 1601424000000 | 428.44 |
| 1601510400000 | 430.72 |
| 1601596800000 | 427.21 |
| 1601856000000 | 434.26 |
| 1601942400000 | 431.06 |
| 1602028800000 | 435.22 |
| 1602115200000 | 438.21 |
| 1602201600000 | 441.95 |
| 1602460800000 | 448.39 |
| 1602547200000 | 446.08 |
| 1602633600000 | 444.18 |
| 1602720000000 | 440.39 |
| 1602806400000 | 441.14 |
| 1603065600000 | 437.5 |
| 1603152000000 | 438.53 |
| 1603238400000 | 438.63 |
| 1603324800000 | 438.49 |
| 1603411200000 | 439.68 |
| 1603670400000 | 433.49 |
| 1603756800000 | 432.35 |
| 1603843200000 | 419.78 |
| 1603929600000 | 421.9 |
| 1604016000000 | 417.15 |
| 1604275200000 | 421.94 |
| 1604361600000 | 429.45 |
| 1604448000000 | 439.04 |
| 1604534400000 | 447.75 |
| 1604620800000 | 448.4 |
| 1604880000000 | 452.69 |
| 1604966400000 | 452.64 |
| 1605052800000 | 456.63 |
| 1605139200000 | 453.78 |
| 1605225600000 | 456.95 |
| 1605484800000 | 462 |
| 1605571200000 | 461.05 |
| 1605657600000 | 458.82 |
| 1605744000000 | 459.08 |
| 1605830400000 | 458.24 |
| 1606089600000 | 459.2 |
| 1606176000000 | 464.92 |
| 1606262400000 | 465.12 |
| 1606348800000 | 465.76 |
| 1606435200000 | 467.66 |
| 1606694400000 | 463.5 |
| 1606780800000 | 469.39 |
| 1606867200000 | 470.99 |
| 1606953600000 | 472.13 |
| 1607040000000 | 474.95 |
| 1607299200000 | 474.38 |
| 1607385600000 | 475.23 |
| 1607472000000 | 473.51 |
| 1607558400000 | 472.73 |
| 1607644800000 | 472.13 |
| 1607904000000 | 471.69 |
| 1607990400000 | 475.01 |
| 1608076800000 | 477.72 |
| 1608163200000 | 480.85 |
| 1608249600000 | 478.86 |
| 1608508800000 | 475.95 |
| 1608595200000 | 475 |
| 1608681600000 | 476.69 |
| 1608768000000 | 478.09 |
| 1608854400000 | 478.26 |
| 1609113600000 | 482.14 |
| 1609200000000 | 483.73 |
| 1609286400000 | 484.84 |
| 1609372800000 | 485.49 |
| 1609718400000 | 483.33 |
| 1609804800000 | 486.09 |
| 1609891200000 | 487.63 |
| 1609977600000 | 493.58 |
| 1610064000000 | 497.96 |
| 1610323200000 | 494.4 |
| 1610409600000 | 494.74 |
| 1610496000000 | 496.33 |
| 1610582400000 | 496.18 |
| 1610668800000 | 492.57 |
| 1610928000000 | 492.21 |
| 1611014400000 | 496.55 |
| 1611100800000 | 502.15 |
| 1611187200000 | 504.2 |
| 1611273600000 | 502.03 |
| 1611532800000 | 503.6 |
| 1611619200000 | 502.24 |
| 1611705600000 | 492.47 |
| 1611792000000 | 493.28 |
| 1611878400000 | 484.56 |
| 1612137600000 | 491.93 |
| 1612224000000 | 497.58 |
| 1612310400000 | 498.86 |
| 1612396800000 | 501.64 |
| 1612483200000 | 503.81 |
| 1612742400000 | 506.84 |
| 1612828800000 | 507.7 |
| 1612915200000 | 508.52 |
| 1613001600000 | 510.13 |
| 1613088000000 | 512.01 |
| 1613347200000 | 514.06 |
| 1613433600000 | 513.89 |
| 1613520000000 | 512.62 |
| 1613606400000 | 509.96 |
| 1613692800000 | 510.13 |
| 1613952000000 | 505.6 |
| 1614038400000 | 506.09 |
| 1614124800000 | 506.12 |
| 1614211200000 | 501.07 |
| 1614297600000 | 494.22 |
| 1614556800000 | 504.04 |
| 1614643200000 | 501.71 |
| 1614729600000 | 498.74 |
| 1614816000000 | 492.44 |
| 1614902400000 | 496.28 |
| 1615161600000 | 493.68 |
| 1615248000000 | 500.1 |
| 1615334400000 | 502.17 |
| 1615420800000 | 508.22 |
| 1615507200000 | 507.58 |
| 1615766400000 | 509.25 |
| 1615852800000 | 511.08 |
| 1615939200000 | 511.04 |
| 1616025600000 | 508.25 |
| 1616112000000 | 506.54 |
| 1616371200000 | 509.29 |
| 1616457600000 | 505.37 |
| 1616544000000 | 499.67 |
| 1616630400000 | 500.17 |
| 1616716800000 | 506.35 |
| 1616976000000 | 506.08 |
| 1617062400000 | 506.08 |
| 1617148800000 | 506.98 |
| 1617235200000 | 512.4 |
| 1617321600000 | 512.97 |
| 1617580800000 | 518.43 |
| 1617667200000 | 519.04 |
| 1617753600000 | 519.95 |
| 1617840000000 | 522.53 |
| 1617926400000 | 524.76 |
| 1618185600000 | 523.51 |
| 1618272000000 | 525.59 |
| 1618358400000 | 524.98 |
| 1618444800000 | 529.96 |
| 1618531200000 | 532.51 |
| 1618790400000 | 531.46 |
| 1618876800000 | 527.39 |
| 1618963200000 | 529.52 |
| 1619049600000 | 528.26 |
| 1619136000000 | 532.5 |
| 1619395200000 | 534.32 |
| 1619481600000 | 533.68 |
| 1619568000000 | 533.26 |
| 1619654400000 | 535.31 |
| 1619740800000 | 530.4 |
| 1620000000000 | 531.21 |
| 1620086400000 | 526.77 |
| 1620172800000 | 528.56 |
| 1620259200000 | 532.56 |
| 1620345600000 | 537.11 |
| 1620604800000 | 534.05 |
| 1620691200000 | 527.82 |
| 1620777600000 | 518.99 |
| 1620864000000 | 520.88 |
| 1620950400000 | 528.99 |
| 1621209600000 | 528.4 |
| 1621296000000 | 528.7 |
| 1621382400000 | 525.51 |
| 1621468800000 | 530.55 |
| 1621555200000 | 530.37 |
| 1621814400000 | 533.74 |
| 1621900800000 | 534.86 |
| 1621987200000 | 535.56 |
| 1622073600000 | 535.43 |
| 1622160000000 | 537.05 |
| 1622419200000 | 537.13 |
| 1622505600000 | 538.77 |
| 1622592000000 | 539.01 |
| 1622678400000 | 536.83 |
| 1622764800000 | 541 |
| 1623024000000 | 541.37 |
| 1623110400000 | 541.53 |
| 1623196800000 | 540.55 |
| 1623283200000 | 542.71 |
| 1623369600000 | 543.58 |
| 1623628800000 | 544.9 |
| 1623715200000 | 544.32 |
| 1623801600000 | 542.86 |
| 1623888000000 | 540.62 |
| 1623974400000 | 534.16 |
| 1624233600000 | 537.93 |
| 1624320000000 | 541.03 |
| 1624406400000 | 540.85 |
| 1624492800000 | 543.69 |
| 1624579200000 | 545.96 |
| 1624838400000 | 546.69 |
| 1624924800000 | 546.68 |
| 1625011200000 | 545.46 |
| 1625097600000 | 546.82 |
| 1625184000000 | 549.51 |
| 1625443200000 | 550.17 |
| 1625529600000 | 548.74 |
| 1625616000000 | 550.2 |
| 1625702400000 | 544.65 |
| 1625788800000 | 549.63 |
| 1626048000000 | 552.85 |
| 1626134400000 | 552.33 |
| 1626220800000 | 552.58 |
| 1626307200000 | 551.05 |
| 1626393600000 | 547.58 |
| 1626652800000 | 539.14 |
| 1626739200000 | 543.35 |
| 1626825600000 | 548.07 |
| 1626912000000 | 550.75 |
| 1626998400000 | 554.38 |
| 1627257600000 | 554.28 |
| 1627344000000 | 551.28 |
| 1627430400000 | 551.94 |
| 1627516800000 | 556.11 |
| 1627603200000 | 552.06 |
| 1627862400000 | 554.63 |
| 1627948800000 | 557.56 |
| 1628035200000 | 557.31 |
| 1628121600000 | 559.44 |
| 1628208000000 | 558.71 |
| 1628467200000 | 559.02 |
| 1628553600000 | 559.96 |
| 1628640000000 | 561.74 |
| 1628726400000 | 562.85 |
| 1628812800000 | 563.74 |
| 1629072000000 | 563.62 |
| 1629158400000 | 559.57 |
| 1629244800000 | 556.06 |
| 1629331200000 | 552.47 |
| 1629417600000 | 554.77 |
| 1629676800000 | 560.95 |
| 1629763200000 | 563.32 |
| 1629849600000 | 564.05 |
| 1629936000000 | 561.25 |
| 1630022400000 | 564.72 |
| 1630281600000 | 567.97 |
| 1630368000000 | 568.06 |
| 1630454400000 | 570.02 |
| 1630540800000 | 571.62 |
| 1630627200000 | 572.5 |
| 1630886400000 | 573.97 |
| 1630972800000 | 572.19 |
| 1631059200000 | 569.41 |
| 1631145600000 | 567 |
| 1631232000000 | 565.41 |
| 1631491200000 | 565.94 |
| 1631577600000 | 564.15 |
| 1631664000000 | 565.81 |
| 1631750400000 | 564.44 |
| 1631836800000 | 559.71 |
| 1632096000000 | 550.55 |
| 1632182400000 | 551.13 |
| 1632268800000 | 554.33 |
| 1632355200000 | 559.93 |
| 1632441600000 | 559.16 |
| 1632700800000 | 557.73 |
| 1632787200000 | 547.26 |
| 1632873600000 | 546.18 |
| 1632960000000 | 542.4 |
| 1633046400000 | 544.34 |
| 1633305600000 | 539.48 |
| 1633392000000 | 543.85 |
| 1633478400000 | 542.93 |
| 1633564800000 | 548.9 |
| 1633651200000 | 548.67 |
| 1633910400000 | 547.13 |
| 1633996800000 | 544.74 |
| 1634083200000 | 547.07 |
| 1634169600000 | 554.87 |
| 1634256000000 | 559.5 |
| 1634515200000 | 560.18 |
| 1634601600000 | 564.51 |
| 1634688000000 | 566.15 |
| 1634774400000 | 566.38 |
| 1634860800000 | 566.73 |
| 1635120000000 | 568 |
| 1635206400000 | 569.29 |
| 1635292800000 | 567.63 |
| 1635379200000 | 571.32 |
| 1635465600000 | 570.37 |
| 1635724800000 | 572.06 |
| 1635811200000 | 573.63 |
| 1635897600000 | 575.59 |
| 1635984000000 | 577.71 |
| 1636070400000 | 578.17 |
| 1636329600000 | 579.09 |
| 1636416000000 | 577.77 |
| 1636502400000 | 574.08 |
| 1636588800000 | 574.99 |
| 1636675200000 | 579 |
| 1636934400000 | 579.59 |
| 1637020800000 | 580.03 |
| 1637107200000 | 578.23 |
| 1637193600000 | 578.87 |
| 1637280000000 | 578.13 |
| 1637539200000 | 575.76 |
| 1637625600000 | 574.88 |
| 1637712000000 | 574.75 |
| 1637798400000 | 575.54 |
| 1637884800000 | 564.16 |
| 1638144000000 | 567.36 |
| 1638230400000 | 558.59 |
| 1638316800000 | 559.77 |
| 1638403200000 | 563.5 |
| 1638489600000 | 560.1 |
| 1638748800000 | 563.14 |
| 1638835200000 | 574.24 |
| 1638921600000 | 575.8 |
| 1639008000000 | 573.37 |
| 1639094400000 | 575.92 |
| 1639353600000 | 572.16 |
| 1639440000000 | 567.86 |
| 1639526400000 | 574.13 |
| 1639612800000 | 574.8 |
| 1639699200000 | 568.43 |
| 1639958400000 | 561.11 |
| 1640044800000 | 568.92 |
| 1640131200000 | 574.22 |
| 1640217600000 | 578.11 |
| 1640304000000 | 578.33 |
| 1640563200000 | 583.51 |
| 1640649600000 | 584.09 |
| 1640736000000 | 584.74 |
| 1640822400000 | 583.63 |
| 1640908800000 | 583.13 |
| 1641168000000 | 583.42 |
| 1641254400000 | 585.48 |
| 1641340800000 | 578.9 |
| 1641427200000 | 575.91 |
| 1641513600000 | 575.85 |
| 1641772800000 | 574.46 |
| 1641859200000 | 578.48 |
| 1641945600000 | 582.8 |
| 1642032000000 | 577.97 |
| 1642118400000 | 575.98 |
| 1642377600000 | 576.52 |
| 1642464000000 | 567.03 |
| 1642550400000 | 562.94 |
| 1642636800000 | 560.66 |
| 1642723200000 | 551.35 |
| 1642982400000 | 546.92 |
| 1643068800000 | 541.7 |
| 1643155200000 | 542.86 |
| 1643241600000 | 539.33 |
| 1643328000000 | 546.98 |
| 1643587200000 | 554.41 |
| 1643673600000 | 558.76 |
| 1643760000000 | 565.27 |
| 1643846400000 | 555.76 |
| 1643932800000 | 556.44 |
| 1644192000000 | 555.72 |
| 1644278400000 | 558.49 |
| 1644364800000 | 566.78 |
| 1644451200000 | 560.98 |
| 1644537600000 | 552.89 |
| 1644796800000 | 546.84 |
| 1644883200000 | 553.58 |
| 1644969600000 | 555.13 |
| 1645056000000 | 546.91 |
| 1645142400000 | 542.64 |
| 1645401600000 | 540.43 |
| 1645488000000 | 535.95 |
| 1645574400000 | 529.81 |
| 1645660800000 | 524.91 |
| 1645747200000 | 538.5 |
| 1646006400000 | 537.09 |
| 1646092800000 | 529.92 |
| 1646179200000 | 534.84 |
| 1646265600000 | 533.09 |
| 1646352000000 | 524.33 |
| 1646611200000 | 509.71 |
| 1646697600000 | 505.19 |
| 1646784000000 | 519.59 |
| 1646870400000 | 519.35 |
| 1646956800000 | 514.56 |
| 1647216000000 | 513.21 |
| 1647302400000 | 518.39 |
| 1647388800000 | 531.21 |
| 1647475200000 | 539.86 |
| 1647561600000 | 541.76 |
| 1647820800000 | 541.46 |
| 1647907200000 | 546.47 |
| 1647993600000 | 542.25 |
| 1648080000000 | 546.58 |
| 1648166400000 | 547.61 |
| 1648425600000 | 549.25 |
| 1648512000000 | 556.64 |
| 1648598400000 | 556.01 |
| 1648684800000 | 548.63 |
| 1648771200000 | 548.96 |
| 1649030400000 | 552.7 |
| 1649116800000 | 548.24 |
| 1649203200000 | 541.96 |
| 1649289600000 | 542.35 |
| 1649376000000 | 541.95 |
| 1649635200000 | 534.31 |
| 1649721600000 | 531.42 |
| 1649808000000 | 535.48 |
| 1649894400000 | 531.47 |
| 1649980800000 | 531.05 |
| 1650240000000 | 529.78 |
| 1650326400000 | 533.28 |
| 1650412800000 | 535.51 |
| 1650499200000 | 529.95 |
| 1650585600000 | 516.81 |
| 1650844800000 | 514.91 |
| 1650931200000 | 504.99 |
| 1651017600000 | 504.11 |
| 1651104000000 | 513.31 |
| 1651190400000 | 504.47 |
| 1651449600000 | 504.43 |
| 1651536000000 | 506.44 |
| 1651622400000 | 514.85 |
| 1651708800000 | 502.42 |
| 1651795200000 | 497.88 |
| 1652054400000 | 484.68 |
| 1652140800000 | 485.83 |
| 1652227200000 | 482.01 |
| 1652313600000 | 478.46 |
| 1652400000000 | 487.59 |
| 1652659200000 | 486.93 |
| 1652745600000 | 496.32 |
| 1652832000000 | 483.65 |
| 1652918400000 | 479.8 |
| 1653004800000 | 481.88 |
| 1653264000000 | 489.85 |
| 1653350400000 | 486.47 |
| 1653436800000 | 488.93 |
| 1653523200000 | 495.6 |
| 1653609600000 | 505.93 |
| 1653868800000 | 509.07 |
| 1653955200000 | 506.36 |
| 1654041600000 | 502.98 |
| 1654128000000 | 508.88 |
| 1654214400000 | 503.53 |
| 1654473600000 | 505.4 |
| 1654560000000 | 507.2 |
| 1654646400000 | 503.78 |
| 1654732800000 | 493.73 |
| 1654819200000 | 480.18 |
| 1655078400000 | 464.02 |
| 1655164800000 | 461.39 |
| 1655251200000 | 466.15 |
| 1655337600000 | 456.23 |
| 1655424000000 | 454.59 |
| 1655683200000 | 455.74 |
| 1655769600000 | 464.41 |
| 1655856000000 | 462.51 |
| 1655942400000 | 464.27 |
| 1656028800000 | 475.75 |
| 1656288000000 | 477.61 |
| 1656374400000 | 471.64 |
| 1656460800000 | 469.95 |
| 1656547200000 | 465.28 |
| 1656633600000 | 466.51 |
| 1656892800000 | 467.78 |
| 1656979200000 | 465.64 |
| 1657065600000 | 466.77 |
| 1657152000000 | 473.92 |
| 1657238400000 | 474.61 |
| 1657497600000 | 469.39 |
| 1657584000000 | 465.74 |
| 1657670400000 | 463.87 |
| 1657756800000 | 459.48 |
| 1657843200000 | 466.59 |
| 1658102400000 | 466.73 |
| 1658188800000 | 475.81 |
| 1658275200000 | 477.59 |
| 1658361600000 | 480.66 |
| 1658448000000 | 478.52 |
| 1658707200000 | 478.77 |
| 1658793600000 | 475.15 |
| 1658880000000 | 482.84 |
| 1658966400000 | 488.24 |
| 1659052800000 | 493.73 |
| 1659312000000 | 493.93 |
| 1659398400000 | 489.54 |
| 1659484800000 | 493.34 |
| 1659571200000 | 494.63 |
| 1659657600000 | 493.68 |
| 1659916800000 | 494.92 |
| 1660003200000 | 493.53 |
| 1660089600000 | 502.25 |
| 1660176000000 | 502.62 |
| 1660262400000 | 507.73 |
| 1660521600000 | 508.63 |
| 1660608000000 | 509.31 |
| 1660694400000 | 506.65 |
| 1660780800000 | 506.6 |
| 1660867200000 | 500.61 |
| 1661126400000 | 492.57 |
| 1661212800000 | 490.95 |
| 1661299200000 | 490.9 |
| 1661385600000 | 496.74 |
| 1661472000000 | 485.74 |
| 1661731200000 | 480.56 |
| 1661817600000 | 477.25 |
| 1661904000000 | 474.39 |
| 1661990400000 | 471.84 |
| 1662076800000 | 470.18 |
| 1662336000000 | 468.74 |
| 1662422400000 | 466.58 |
| 1662508800000 | 470.31 |
| 1662595200000 | 474.5 |
| 1662681600000 | 482.49 |
| 1662940800000 | 488.1 |
| 1663027200000 | 472.64 |
| 1663113600000 | 470.79 |
| 1663200000000 | 466.74 |
| 1663286400000 | 462.78 |
| 1663545600000 | 463.75 |
| 1663632000000 | 460.61 |
| 1663718400000 | 454.2 |
| 1663804800000 | 451.14 |
| 1663891200000 | 442.67 |
| 1664150400000 | 436.64 |
| 1664236800000 | 436.17 |
| 1664323200000 | 440.57 |
| 1664409600000 | 435.85 |
| 1664496000000 | 432.37 |
| 1664755200000 | 441.12 |
| 1664841600000 | 453.86 |
| 1664928000000 | 453.27 |
| 1665014400000 | 450.14 |
| 1665100800000 | 440.69 |
| 1665360000000 | 437.44 |
| 1665446400000 | 433.79 |
| 1665532800000 | 432.52 |
| 1665619200000 | 439.45 |
| 1665705600000 | 435.05 |
| 1665964800000 | 443.19 |
| 1666051200000 | 447.37 |
| 1666137600000 | 443.99 |
| 1666224000000 | 442.61 |
| 1666310400000 | 447.89 |
| 1666569600000 | 452.64 |
| 1666656000000 | 458.67 |
| 1666742400000 | 457.67 |
| 1666828800000 | 455.24 |
| 1666915200000 | 461.6 |
| 1667174400000 | 459.14 |
| 1667260800000 | 460.04 |
| 1667347200000 | 453.5 |
| 1667433600000 | 447.56 |
| 1667520000000 | 455.19 |
| 1667779200000 | 460.78 |
| 1667865600000 | 464.36 |
| 1667952000000 | 458.24 |
| 1668038400000 | 475.81 |
| 1668124800000 | 482.7 |
| 1668384000000 | 480.83 |
| 1668470400000 | 484.78 |
| 1668556800000 | 482.03 |
| 1668643200000 | 480.18 |
| 1668729600000 | 482.76 |
| 1668988800000 | 479.83 |
| 1669075200000 | 485.87 |
| 1669161600000 | 489.08 |
| 1669248000000 | 491.11 |
| 1669334400000 | 490.84 |
| 1669593600000 | 485.14 |
| 1669680000000 | 485.48 |
| 1669766400000 | 495.32 |
| 1669852800000 | 498.72 |
| 1669939200000 | 496.82 |
| 1670198400000 | 492.1 |
| 1670284800000 | 486.03 |
| 1670371200000 | 484.43 |
| 1670457600000 | 486.96 |
| 1670544000000 | 486.21 |
| 1670803200000 | 488.58 |
| 1670889600000 | 493.6 |
| 1670976000000 | 493.19 |
| 1671062400000 | 482.15 |
| 1671148800000 | 477.19 |
| 1671408000000 | 474.17 |
| 1671494400000 | 475.59 |
| 1671580800000 | 480.5 |
| 1671667200000 | 476.72 |
| 1671753600000 | 477.6 |
| 1672012800000 | 477.83 |
| 1672099200000 | 477.53 |
| 1672185600000 | 473.56 |
| 1672272000000 | 478.85 |
| 1672358400000 | 477.48 |
| 1672617600000 | 478.26 |
| 1672704000000 | 477.7 |
| 1672790400000 | 480.62 |
| 1672876800000 | 476.9 |
| 1672963200000 | 486.1 |
| 1673222400000 | 487.72 |
| 1673308800000 | 488.78 |
| 1673395200000 | 493.03 |
| 1673481600000 | 496.35 |
| 1673568000000 | 499.33 |
| 1673827200000 | 499.57 |
| 1673913600000 | 499.02 |
| 1674000000000 | 495.72 |
| 1674086400000 | 492.09 |
| 1674172800000 | 498.77 |
| 1674432000000 | 502.91 |
| 1674518400000 | 502.92 |
| 1674604800000 | 503.31 |
| 1674691200000 | 506.79 |
| 1674777600000 | 507.39 |
| 1675036800000 | 503.46 |
| 1675123200000 | 506.85 |
| 1675209600000 | 510.55 |
| 1675296000000 | 516.16 |
| 1675382400000 | 512.38 |
| 1675641600000 | 507.11 |
| 1675728000000 | 511.61 |
| 1675814400000 | 508.78 |
| 1675900800000 | 506.93 |
| 1675987200000 | 506.42 |
| 1676246400000 | 510.41 |
| 1676332800000 | 510.62 |
| 1676419200000 | 509.93 |
| 1676505600000 | 506.57 |
| 1676592000000 | 505.11 |
| 1676851200000 | 506.04 |
| 1676937600000 | 499.82 |
| 1677024000000 | 497.37 |
| 1677110400000 | 498.6 |
| 1677196800000 | 493.17 |
| 1677456000000 | 494.82 |
| 1677542400000 | 493.23 |
| 1677628800000 | 493.51 |
| 1677715200000 | 495.62 |
| 1677801600000 | 501.54 |
| 1678060800000 | 503.82 |
| 1678147200000 | 497.63 |
| 1678233600000 | 496.61 |
| 1678320000000 | 491.35 |
| 1678406400000 | 486.21 |
| 1678665600000 | 484.15 |
| 1678752000000 | 488.03 |
| 1678838400000 | 483.48 |
| 1678924800000 | 489.17 |
| 1679011200000 | 486.26 |
| 1679270400000 | 489.07 |
| 1679356800000 | 494.51 |
| 1679443200000 | 491.37 |
| 1679529600000 | 494.23 |
| 1679616000000 | 493.35 |
| 1679875200000 | 494.54 |
| 1679961600000 | 495.6 |
| 1680048000000 | 501.06 |
| 1680134400000 | 504.3 |
| 1680220800000 | 508.91 |
| 1680480000000 | 512.36 |
| 1680566400000 | 511.11 |
| 1680652800000 | 510.28 |
| 1680739200000 | 511.17 |
| 1680825600000 | 511.32 |
| 1681084800000 | 510.53 |
| 1681171200000 | 512.92 |
| 1681257600000 | 513.27 |
| 1681344000000 | 518.93 |
| 1681430400000 | 519.02 |
| 1681689600000 | 518.79 |
| 1681776000000 | 519.97 |
| 1681862400000 | 518.95 |
| 1681948800000 | 517.84 |
| 1682035200000 | 517.44 |
| 1682294400000 | 517.84 |
| 1682380800000 | 511.54 |
| 1682467200000 | 510.2 |
| 1682553600000 | 516.53 |
| 1682640000000 | 519.99 |
| 1682899200000 | 519.27 |
| 1682985600000 | 514.02 |
| 1683072000000 | 512.69 |
| 1683158400000 | 509.75 |
| 1683244800000 | 516.85 |
| 1683504000000 | 518.31 |
| 1683590400000 | 516.13 |
| 1683676800000 | 516.51 |
| 1683763200000 | 515.39 |
| 1683849600000 | 514.32 |
| 1684108800000 | 516.1 |
| 1684195200000 | 513.76 |
| 1684281600000 | 515.92 |
| 1684368000000 | 518.5 |
| 1684454400000 | 519.26 |
| 1684713600000 | 520.23 |
| 1684800000000 | 515.85 |
| 1684886400000 | 510.95 |
| 1684972800000 | 510.64 |
| 1685059200000 | 515.1 |
| 1685318400000 | 515.79 |
| 1685404800000 | 514.16 |
| 1685491200000 | 509.3 |
| 1685577600000 | 514.28 |
| 1685664000000 | 521.86 |
| 1685923200000 | 521.5 |
| 1686009600000 | 522.71 |
| 1686096000000 | 521.31 |
| 1686182400000 | 523.37 |
| 1686268800000 | 524.33 |
| 1686528000000 | 526.99 |
| 1686614400000 | 530.76 |
| 1686700800000 | 531.86 |
| 1686787200000 | 537.1 |
| 1686873600000 | 536.86 |
| 1687132800000 | 535.38 |
| 1687219200000 | 531.98 |
| 1687305600000 | 530.76 |
| 1687392000000 | 531.26 |
| 1687478400000 | 526.63 |
| 1687737600000 | 525.51 |
| 1687824000000 | 529.29 |
| 1687910400000 | 529.67 |
| 1687996800000 | 531.27 |
| 1688083200000 | 536.63 |
| 1688342400000 | 537.81 |
| 1688428800000 | 537.73 |
| 1688515200000 | 535.63 |
| 1688601600000 | 529.02 |
| 1688688000000 | 527.87 |
| 1688947200000 | 529.08 |
| 1689033600000 | 533.12 |
| 1689120000000 | 538.94 |
| 1689206400000 | 543.92 |
| 1689292800000 | 544.19 |
| 1689552000000 | 544.38 |
| 1689638400000 | 546.66 |
| 1689724800000 | 546.9 |
| 1689811200000 | 545.46 |
| 1689897600000 | 545.48 |
| 1690156800000 | 546.99 |
| 1690243200000 | 548.87 |
| 1690329600000 | 548.37 |
| 1690416000000 | 547.5 |
| 1690502400000 | 551.28 |
| 1690761600000 | 552.47 |
| 1690848000000 | 549.57 |
| 1690934400000 | 541.47 |
| 1691020800000 | 540.08 |
| 1691107200000 | 539.07 |
| 1691366400000 | 541.94 |
| 1691452800000 | 539.73 |
| 1691539200000 | 538.99 |
| 1691625600000 | 540.29 |
| 1691712000000 | 538.7 |
| 1691971200000 | 538.35 |
| 1692057600000 | 533.74 |
| 1692144000000 | 530.13 |
| 1692230400000 | 527.15 |
| 1692316800000 | 526.12 |
| 1692576000000 | 527.37 |
| 1692662400000 | 527.73 |
| 1692748800000 | 532.31 |
| 1692835200000 | 528.49 |
| 1692921600000 | 528.71 |
| 1693180800000 | 532.72 |
| 1693267200000 | 538.71 |
| 1693353600000 | 541.09 |
| 1693440000000 | 539.43 |
| 1693526400000 | 541.45 |
| 1693785600000 | 542.38 |
| 1693872000000 | 538.89 |
| 1693958400000 | 536.36 |
| 1694044800000 | 534.99 |
| 1694131200000 | 536 |
| 1694390400000 | 538.75 |
| 1694476800000 | 537.18 |
| 1694563200000 | 537.04 |
| 1694649600000 | 541.88 |
| 1694736000000 | 539 |
| 1694995200000 | 538.49 |
| 1695081600000 | 538.51 |
| 1695168000000 | 535.92 |
| 1695254400000 | 528.14 |
| 1695340800000 | 527.47 |
| 1695600000000 | 527.03 |
| 1695686400000 | 521.38 |
| 1695772800000 | 521.04 |
| 1695859200000 | 523.4 |
| 1695945600000 | 522.38 |
| 1696204800000 | 520.24 |
| 1696291200000 | 513.72 |
| 1696377600000 | 514.21 |
| 1696464000000 | 516.03 |
| 1696550400000 | 520.69 |
| 1696809600000 | 522.91 |
| 1696896000000 | 527.62 |
| 1696982400000 | 530.05 |
| 1697068800000 | 528.59 |
| 1697155200000 | 525.35 |
| 1697414400000 | 528.07 |
| 1697500800000 | 529.24 |
| 1697587200000 | 523.82 |
| 1697673600000 | 518.81 |
| 1697760000000 | 513.59 |
| 1698019200000 | 512.23 |
| 1698105600000 | 514.15 |
| 1698192000000 | 510.73 |
| 1698278400000 | 505.17 |
| 1698364800000 | 503.5 |
| 1698624000000 | 507.96 |
| 1698710400000 | 508.96 |
| 1698796800000 | 513.91 |
| 1698883200000 | 522.96 |
| 1698969600000 | 528.2 |
| 1699228800000 | 530.7 |
| 1699315200000 | 529.27 |
| 1699401600000 | 529.36 |
| 1699488000000 | 527.93 |
| 1699574400000 | 531.14 |
| 1699833600000 | 531.67 |
| 1699920000000 | 540.26 |
| 1700006400000 | 543.3 |
| 1700092800000 | 543.69 |
| 1700179200000 | 545.54 |
| 1700438400000 | 549 |
| 1700524800000 | 548.44 |
| 1700611200000 | 549.14 |
| 1700697600000 | 550.08 |
| 1700784000000 | 550.6 |
| 1701043200000 | 549.1 |
| 1701129600000 | 549.94 |
| 1701216000000 | 549.46 |
| 1701302400000 | 551.71 |
| 1701388800000 | 553.47 |
| 1701648000000 | 551.58 |
| 1701734400000 | 550.7 |
| 1701820800000 | 550.61 |
| 1701907200000 | 552.87 |
| 1701993600000 | 554.48 |
| 1702252800000 | 555.98 |
| 1702339200000 | 557.86 |
| 1702425600000 | 562.78 |
| 1702512000000 | 567.4 |
| 1702598400000 | 567.04 |
| 1702857600000 | 567.85 |
| 1702944000000 | 571.34 |
| 1703030400000 | 567.41 |
| 1703116800000 | 570.82 |
| 1703203200000 | 571.98 |
| 1703462400000 | 571.98 |
| 1703548800000 | 573.7 |
| 1703635200000 | 576.11 |
| 1703721600000 | 577.7 |
| 1703808000000 | 576.89 |
| 1704153600000 | 573.48 |
| 1704240000000 | 569.32 |
| 1704326400000 | 569.52 |
| 1704412800000 | 570.53 |
| 1704672000000 | 575.02 |
| 1704758400000 | 573.84 |
| 1704844800000 | 576.17 |
| 1704931200000 | 575.87 |
| 1705017600000 | 578.3 |
| 1705276800000 | 578.08 |
| 1705363200000 | 574.28 |
| 1705449600000 | 569.6 |
| 1705536000000 | 573.52 |
| 1705622400000 | 579.8 |
| 1705881600000 | 581.8 |
| 1705968000000 | 581.9 |
| 1706054400000 | 585.08 |
| 1706140800000 | 587.57 |
| 1706227200000 | 587.54 |
| 1706486400000 | 591.03 |
| 1706572800000 | 591.63 |
| 1706659200000 | 585.98 |
| 1706745600000 | 589.48 |
| 1706832000000 | 593.69 |
| 1707091200000 | 591.55 |
| 1707177600000 | 593.85 |
| 1707264000000 | 597.42 |
| 1707350400000 | 596.66 |
| 1707436800000 | 599.11 |
| 1707696000000 | 598.91 |
| 1707782400000 | 593.03 |
| 1707868800000 | 596.67 |
| 1707955200000 | 600.88 |
| 1708041600000 | 600.58 |
| 1708300800000 | 601.08 |
| 1708387200000 | 600.01 |
| 1708473600000 | 600.38 |
| 1708560000000 | 609.95 |
| 1708646400000 | 611.18 |
| 1708905600000 | 608.71 |
| 1708992000000 | 609.63 |
| 1709078400000 | 607.66 |
| 1709164800000 | 609.8 |
| 1709251200000 | 613.62 |
| 1709510400000 | 613.16 |
| 1709596800000 | 609.75 |
| 1709683200000 | 613.06 |
| 1709769600000 | 618.6 |
| 1709856000000 | 618.12 |
| 1710115200000 | 616.12 |
| 1710201600000 | 621.36 |
| 1710288000000 | 621.3 |
| 1710374400000 | 620.25 |
| 1710460800000 | 617.02 |
| 1710720000000 | 620.44 |
| 1710806400000 | 622.25 |
| 1710892800000 | 626.13 |
| 1710979200000 | 630.28 |
| 1711065600000 | 629.06 |
| 1711324800000 | 626.78 |
| 1711411200000 | 626.18 |
| 1711497600000 | 629.9 |
| 1711584000000 | 630.4 |
| 1711670400000 | 630.85 |
| 1711929600000 | 629.17 |
| 1712016000000 | 626.94 |
| 1712102400000 | 627.71 |
| 1712188800000 | 624.74 |
| 1712275200000 | 627.19 |
| 1712534400000 | 628.27 |
| 1712620800000 | 628.79 |
| 1712707200000 | 623.83 |
| 1712793600000 | 625.66 |
| 1712880000000 | 618.78 |
| 1713139200000 | 613.34 |
| 1713225600000 | 607.91 |
| 1713312000000 | 606.1 |
| 1713398400000 | 606.53 |
| 1713484800000 | 602.69 |
| 1713744000000 | 608.01 |
| 1713830400000 | 614.38 |
| 1713916800000 | 615.27 |
| 1714003200000 | 610.69 |
| 1714089600000 | 616.91 |
| 1714348800000 | 617.89 |
| 1714435200000 | 611.09 |
| 1714521600000 | 610.24 |
| 1714608000000 | 614.51 |
| 1714694400000 | 621.28 |
| 1714953600000 | 626.02 |
| 1715040000000 | 628.82 |
| 1715126400000 | 628.04 |
| 1715212800000 | 630.76 |
| 1715299200000 | 633.05 |
| 1715558400000 | 633.79 |
| 1715644800000 | 635.92 |
| 1715731200000 | 642.02 |
| 1715817600000 | 642.74 |
| 1715904000000 | 643.91 |
| 1716163200000 | 644.54 |
| 1716249600000 | 645.21 |
| 1716336000000 | 643.16 |
| 1716422400000 | 640.0599 |
| 1716508800000 | 642.22 |
| 1716768000000 | 643.71 |
| 1716854400000 | 642.73 |
| 1716940800000 | 636.55 |
| 1717027200000 | 634.84 |
| 1717113600000 | 639.08 |
| 1717372800000 | 642.15 |
| 1717459200000 | 640.9 |
| 1717545600000 | 645.74 |
| 1717632000000 | 647.4299 |
| 1717718400000 | 646.22 |
| 1717977600000 | 646.3 |
| 1718064000000 | 646.27 |
| 1718150400000 | 651.98 |
| 1718236800000 | 650.37 |
| 1718323200000 | 648.99 |
| 1718582400000 | 651.51 |
| 1718668800000 | 653.77 |
| 1718755200000 | 654.86 |
| 1718841600000 | 654.62 |
| 1718928000000 | 652.24 |
| 1719187200000 | 653.26 |
| 1719273600000 | 655.78 |
| 1719360000000 | 655.15 |
| 1719446400000 | 654.66 |
| 1719532800000 | 652.85 |
| 1719792000000 | 654.77 |
| 1719878400000 | 656.94 |
| 1719964800000 | 660.58 |
| 1720051200000 | 662.72 |
| 1720137600000 | 665.08 |
| 1720396800000 | 665.28 |
| 1720483200000 | 664.98 |
| 1720569600000 | 670.78 |
| 1720656000000 | 670.35 |
| 1720742400000 | 672.9 |
| 1721001600000 | 674.13 |
| 1721088000000 | 675.44 |
| 1721174400000 | 671.05 |
| 1721260800000 | 666.52 |
| 1721347200000 | 661.29 |
| 1721606400000 | 665.89 |
| 1721692800000 | 665.26 |
| 1721779200000 | 655.55 |
| 1721865600000 | 650.33 |
| 1721952000000 | 655.69 |
| 1722211200000 | 656.85 |
| 1722297600000 | 655.83 |
| 1722384000000 | 663.58 |
| 1722470400000 | 656.52 |
| 1722556800000 | 644.47 |
| 1722816000000 | 623.02 |
| 1722902400000 | 630.33 |
| 1722988800000 | 631 |
| 1723075200000 | 639.08 |
| 1723161600000 | 643.89 |
| 1723420800000 | 643.52 |
| 1723507200000 | 651.7 |
| 1723593600000 | 655.38 |
| 1723680000000 | 661.61 |
| 1723766400000 | 665.85 |
| 1724025600000 | 671.6799 |
| 1724112000000 | 671.82 |
| 1724198400000 | 673.58 |
| 1724284800000 | 671.03 |
| 1724371200000 | 677.39 |
| 1724630400000 | 677.05 |
| 1724716800000 | 678.11 |
| 1724803200000 | 676.58 |
| 1724889600000 | 676.97 |
| 1724976000000 | 681.87 |
| 1725235200000 | 681.35 |
| 1725321600000 | 671.76 |
| 1725408000000 | 668.8099 |
| 1725494400000 | 665.82 |
| 1725580800000 | 658.69 |
| 1725840000000 | 661.9 |
| 1725926400000 | 661.12 |
| 1726012800000 | 663.54 |
| 1726099200000 | 670.11 |
| 1726185600000 | 674.47 |
| 1726444800000 | 676.8099 |
| 1726531200000 | 677.21 |
| 1726617600000 | 675.23 |
| 1726704000000 | 684.61 |
| 1726790400000 | 682.47 |
| 1727049600000 | 684.05 |
| 1727136000000 | 686.1799 |
| 1727222400000 | 685.04 |
| 1727308800000 | 690.47 |
| 1727395200000 | 692.49 |
| 1727654400000 | 691.25 |
| 1727740800000 | 687.5599 |
| 1727827200000 | 686.4299 |
| 1727913600000 | 683.96 |
| 1728000000000 | 687.42 |
| 1728259200000 | 684.09 |
| 1728345600000 | 684.5599 |
| 1728432000000 | 687.6 |
| 1728518400000 | 687.3 |
| 1728604800000 | 691.47 |
| 1728864000000 | 695.25 |
| 1728950400000 | 692.23 |
| 1729036800000 | 692.96 |
| 1729123200000 | 693.03 |
| 1729209600000 | 695.55 |
| 1729468800000 | 691.97 |
| 1729555200000 | 690.42 |
| 1729641600000 | 685.52 |
| 1729728000000 | 685.27 |
| 1729814400000 | 684.44 |
| 1730073600000 | 687.25 |
| 1730160000000 | 686.9 |
| 1730246400000 | 685.96 |
| 1730332800000 | 676.36 |
| 1730419200000 | 677.49 |
| 1730678400000 | 677.08 |
| 1730764800000 | 683.09 |
| 1730851200000 | 693.01 |
| 1730937600000 | 697.67 |
| 1731024000000 | 697.33 |
| 1731283200000 | 696.32 |
| 1731369600000 | 691.64 |
| 1731456000000 | 689.98 |
| 1731542400000 | 688.24 |
| 1731628800000 | 682.37 |
| 1731888000000 | 684.74 |
| 1731974400000 | 686.28 |
| 1732060800000 | 684.28 |
| 1732147200000 | 686.54 |
| 1732233600000 | 688.52 |
| 1732492800000 | 692.8 |
| 1732579200000 | 693.82 |
| 1732665600000 | 693.71 |
| 1732752000000 | 693.78 |
| 1732838400000 | 696.45 |
| 1733097600000 | 698.19 |
| 1733184000000 | 700.99 |
| 1733270400000 | 702.22 |
| 1733356800000 | 702.61 |
| 1733443200000 | 703.22 |
| 1733702400000 | 701.39 |
| 1733788800000 | 698.7 |
| 1733875200000 | 701.4 |
| 1733961600000 | 699.42 |
| 1734048000000 | 696.75 |
| 1734307200000 | 697.08 |
| 1734393600000 | 694.3 |
| 1734480000000 | 681.04 |
| 1734566400000 | 676.12 |
| 1734652800000 | 679.29 |
| 1734912000000 | 683.67 |
| 1734998400000 | 688.3 |
| 1735084800000 | 688.53 |
| 1735171200000 | 688.99 |
| 1735257600000 | 686.1799 |
| 1735516800000 | 680.39 |
| 1735603200000 | 679.29 |
| 1735776000000 | 677.86 |
| 1735862400000 | 682.2 |
| 1736121600000 | 686.1799 |
| 1736208000000 | 683.77 |
| 1736294400000 | 683 |
| 1736380800000 | 682.59 |
| 1736467200000 | 673.17 |
| 1736726400000 | 671.59 |
| 1736812800000 | 674.01 |
| 1736899200000 | 683.89 |
| 1736985600000 | 684.7 |
| 1737072000000 | 688.92 |
| 1737331200000 | 691.09 |
| 1737417600000 | 694.84 |
| 1737504000000 | 697.92 |
| 1737590400000 | 700.95 |
| 1737676800000 | 701.9299 |
| 1737936000000 | 699.47 |
| 1738022400000 | 702.36 |
| 1738108800000 | 702.21 |
| 1738195200000 | 705.82 |
| 1738281600000 | 703.22 |
| 1738540800000 | 695.6799 |
| 1738627200000 | 701.2 |
| 1738713600000 | 704.6 |
| 1738800000000 | 707.4299 |
| 1738886400000 | 702.58 |
| 1739145600000 | 704.74 |
| 1739232000000 | 706.11 |
| 1739318400000 | 704.62 |
| 1739404800000 | 711.42 |
| 1739491200000 | 712.6799 |
| 1739750400000 | 713.98 |
| 1739836800000 | 715.5 |
| 1739923200000 | 715.92 |
| 1740009600000 | 714.25 |
| 1740096000000 | 708.5 |
| 1740355200000 | 707.17 |
| 1740441600000 | 705.72 |
| 1740528000000 | 705.66 |
| 1740614400000 | 698.59 |
| 1740700800000 | 702.9 |
| 1740960000000 | 699.46 |
| 1741046400000 | 691.03 |
| 1741132800000 | 700.4 |
| 1741219200000 | 697.1799 |
| 1741305600000 | 698.34 |
| 1741564800000 | 685.79 |
| 1741651200000 | 678.9299 |
| 1741737600000 | 680.73 |
| 1741824000000 | 674.54 |
| 1741910400000 | 685.41 |
| 1742169600000 | 691.36 |
| 1742256000000 | 688.52 |
| 1742342400000 | 692.49 |
| 1742428800000 | 691.02 |
| 1742515200000 | 689.77 |
| 1742774400000 | 696.27 |
| 1742860800000 | 698.27 |
| 1742947200000 | 694.49 |
| 1743033600000 | 693.04 |
| 1743120000000 | 682.66 |
| 1743379200000 | 681.58 |
| iSTOXX L&G Global Multi-Factor | STOXX World AC | |
|---|---|---|
| 2018 | -8.1568931925078 | -9.6922185503972 |
| 2019 | 25.799260598825 | 26.708974222553 |
| 2020 | 13.215536122453 | 16.343359533898 |
| 2021 | 20.02733745829 | 17.975102675765 |
| 2022 | -18.117743899302 | -18.769350384106 |
| 2023 | 20.819720197708 | 22.178237906734 |
| 2024 | 17.676657620611 | 17.267397450406 |
| 2025 | 1.398625918124 | -5.3154512041136 |
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 | CH1213345593 | SWGMFGR | .SWGMFGR | |
| Price EUR | CH1213345577 | SWGMFP | .SWGMFP | |
| Net Return EUR | CH1213345585 | SWGMFR | .SWGMFR | |
| Price GBP | CH1213345031 | SWGMFGB | .SWGMFGB | |
| Gross Return GBP | CH1213345056 | SWGMFGHB | .SWGMFGHB | |
| Net Return GBP | CH1213345049 | SWGMFHB | .SWGMFHB | |
| Net Return USD | CH1213345072 | SWGMFV | SWGMFV INDEX | .SWGMFV |
| Price USD | CH1213345064 | SWGMFL | .SWGMFL | |
| Gross Return USD | CH1213345569 | SWGMFGV | .SWGMFGV |
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 |
|---|---|---|---|
| Microsoft Corp. | Technology | USA | 4.866% |
| Apple Inc. | Technology | USA | 3.886% |
| JPMorgan Chase & Co. | Banks | USA | 2.460% |
| NVIDIA Corp. | Technology | USA | 2.401% |
| META PLATFORMS CLASS A | Technology | USA | 2.307% |
| ALPHABET INC. CL A | Technology | USA | 2.136% |
| ALPHABET CLASS C | Technology | USA | 2.034% |
| AT&T Inc. | Telecommunications | USA | 1.507% |
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 1.392% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 1.260% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.